Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
14.20
|
109,300 | 13.80 | 14.70 | 13.10 | 14,500 | 900 | 0.2 |
25/04/2022 |
13.80
|
126,900 | 14.40 | 14.60 | 13.80 | 1,100 | 6,100 | -0.1 |
22/04/2022 |
14.40
|
139,800 | 14 | 14.80 | 13.90 | 67,800 | 2,900 | 0.9 |
21/04/2022 |
14
|
125,500 | 14.20 | 14.40 | 13.55 | 8,600 | 1,500 | 0.1 |
20/04/2022 |
14.20
|
159,200 | 14.10 | 14.80 | 14.10 | 9,000 | 0 | 0.1 |
19/04/2022 |
14.10
|
159,800 | 15.10 | 15.50 | 14.10 | 1,200 | 600 | 0.0 |
18/04/2022 |
15.10
|
171,600 | 15.75 | 15.85 | 15 | 2,400 | 600 | 0.0 |
15/04/2022 |
15.75
|
101,700 | 16.50 | 16.55 | 15.75 | 300 | 100 | 0 |
14/04/2022 |
16.50
|
44,800 | 16.55 | 16.70 | 16.30 | 0 | 1,100 | -0.0 |
13/04/2022 |
16.55
|
88,900 | 16.55 | 16.60 | 16.05 | 400 | 1,000 | -0.0 |
12/04/2022 |
16.55
|
172,900 | 16.40 | 17 | 16.50 | 300 | 14,200 | -0.2 |
08/04/2022 |
16.40
|
145,200 | 16.50 | 16.55 | 16.10 | 300 | 7,300 | -0.1 |
07/04/2022 |
16.50
|
73,000 | 16.65 | 16.80 | 16.40 | 400 | 800 | -0.0 |
06/04/2022 |
16.65
|
95,200 | 16.90 | 16.90 | 16.35 | 4,000 | 0 | 0.1 |
05/04/2022 |
16.90
|
68,400 | 16.80 | 17.15 | 16.80 | 1,100 | 0 | 0.0 |
04/04/2022 |
16.80
|
220,100 | 16.40 | 17.20 | 16.20 | 3,400 | 6,200 | -0.0 |
01/04/2022 |
16.40
|
184,500 | 16.65 | 16.65 | 16.40 | 2,600 | 14,100 | -0.2 |
31/03/2022 |
16.65
|
125,100 | 16.90 | 16.90 | 16.65 | 500 | 18,400 | -0.3 |
30/03/2022 |
16.90
|
147,300 | 17.05 | 17.05 | 16.65 | 5,300 | 4,000 | 0.0 |
29/03/2022 |
17.05
|
215,800 | 17.05 | 17.20 | 16.95 | 1,100 | 4,200 | -0.1 |
28/03/2022 |
17.05
|
230,200 | 17.05 | 17.25 | 16.80 | 1,600 | 3,100 | -0.0 |
25/03/2022 |
17.05
|
247,500 | 17.15 | 17.50 | 17.05 | 6,600 | 0 | 0.1 |
24/03/2022 |
17.15
|
131,800 | 17.35 | 17.35 | 17 | 1,300 | 400 | 0.0 |
23/03/2022 |
17.35
|
107,000 | 17.45 | 17.55 | 17.25 | 6,700 | 300 | 0.1 |
22/03/2022 |
17.45
|
238,000 | 17.30 | 17.45 | 16.90 | 6,200 | 1,600 | 0.1 |
21/03/2022 |
17.30
|
287,800 | 17.60 | 17.65 | 17.15 | 11,200 | 3,700 | 0.1 |
18/03/2022 |
17.60
|
225,900 | 17.80 | 17.80 | 17.50 | 1,500 | 500 | 0.0 |
17/03/2022 |
17.80
|
207,600 | 17.80 | 18.30 | 17.70 | 2,500 | 0 | 0.0 |
16/03/2022 |
17.80
|
245,900 | 17.90 | 18.10 | 17.50 | 9,700 | 100 | 0.2 |
15/03/2022 |
17.90
|
310,300 | 17.80 | 18.30 | 17.50 | 500 | 2,300 | -0.0 |
14/03/2022 |
17.80
|
428,700 | 17.50 | 18.20 | 17.35 | 700 | 0 | 0.0 |
11/03/2022 |
17.50
|
298,600 | 17.70 | 18 | 17.25 | 100 | 6,100 | -0.1 |
10/03/2022 |
17.70
|
385,100 | 17.15 | 17.90 | 17.15 | 2,000 | 100 | 0.0 |
09/03/2022 |
17.15
|
174,200 | 17.10 | 17.70 | 17 | 13,900 | 0 | 0.2 |
08/03/2022 |
17.10
|
269,000 | 16.90 | 17.70 | 16.60 | 1,500 | 800 | 0.0 |
07/03/2022 |
16.90
|
286,300 | 17.60 | 17.60 | 16.90 | 8,100 | 0 | 0.1 |
04/03/2022 |
17.60
|
287,600 | 17.30 | 17.70 | 17.20 | 700 | 0 | 0.0 |
03/03/2022 |
17.30
|
235,500 | 16.80 | 17.45 | 16.70 | 800 | 200 | 0.0 |
02/03/2022 |
16.80
|
222,300 | 17.20 | 17.20 | 16.70 | 1,000 | 12,600 | -0.2 |
01/03/2022 |
17.20
|
276,800 | 17.40 | 17.65 | 16.50 | 4,000 | 1,100 | 0.1 |
28/02/2022 |
17.40
|
209,300 | 17.60 | 17.60 | 17 | 3,800 | 0 | 0.1 |
25/02/2022 |
17.60
|
350,900 | 17.60 | 18.05 | 17.40 | 14,400 | 5,800 | 0.2 |
24/02/2022 |
17.60
|
479,600 | 18.15 | 18.50 | 17.10 | 7,100 | 3,000 | 0.1 |
23/02/2022 |
18.15
|
465,200 | 17.30 | 18.20 | 17.30 | 2,300 | 15,600 | -0.2 |
22/02/2022 |
17.30
|
422,100 | 16.90 | 17.50 | 16.20 | 3,200 | 3,400 | -0.0 |
21/02/2022 |
16.90
|
346,700 | 15.90 | 17 | 15.70 | 1,400 | 8,200 | -0.1 |
18/02/2022 |
15.90
|
674,100 | 15.80 | 16.45 | 15.80 | 4,000 | 9,900 | -0.1 |
17/02/2022 |
15.80
|
310,100 | 14.80 | 15.80 | 15.05 | 200 | 4,700 | -0.1 |
16/02/2022 |
14.80
|
153,200 | 14.40 | 15 | 14.50 | 0 | 10,000 | -0.1 |
15/02/2022 |
14.40
|
140,100 | 14.50 | 14.70 | 14.40 | 0 | 11,600 | -0.2 |
14/02/2022 |
14.50
|
234,100 | 14.20 | 14.95 | 14 | 2,500 | 8,800 | -0.1 |
11/02/2022 |
14.20
|
101,500 | 14.40 | 14.50 | 14.15 | 6,300 | 3,000 | 0.0 |
10/02/2022 |
14.40
|
66,900 | 14.50 | 14.60 | 14.30 | 0 | 4,300 | -0.1 |
09/02/2022 |
14.50
|
161,900 | 14.50 | 14.90 | 14.15 | 1,300 | 4,700 | -0.0 |
08/02/2022 |
14.50
|
491,800 | 14.10 | 15 | 14.50 | 3,500 | 3,300 | 0.0 |
07/02/2022 |
14.10
|
197,700 | 13.20 | 14.10 | 13.60 | 3,300 | 3,200 | 0.0 |
28/01/2022 |
13.20
|
24,500 | 13.05 | 13.20 | 13 | 0 | 2,100 | -0.0 |
27/01/2022 |
13.05
|
92,600 | 13.05 | 13.30 | 12.90 | 2,400 | 1,800 | 0.0 |
26/01/2022 |
13.05
|
62,500 | 13.10 | 13.20 | 12.95 | 1,300 | 5,800 | -0.1 |
25/01/2022 |
13.10
|
19,600 | 13.05 | 13.50 | 12.90 | 200 | 1,300 | -0.0 |
24/01/2022 |
13.05
|
76,100 | 13.30 | 13.30 | 12.90 | 500 | 2,400 | -0.0 |
21/01/2022 |
13.30
|
23,600 | 13.20 | 13.50 | 13.20 | 500 | 600 | -0.0 |
20/01/2022 |
13.20
|
44,200 | 13.15 | 13.40 | 12.70 | 300 | 1,500 | -0.0 |
19/01/2022 |
13.15
|
26,400 | 13.50 | 13.50 | 12.85 | 3,700 | 1,600 | 0.0 |
18/01/2022 |
13.50
|
110,100 | 13.65 | 13.70 | 13.05 | 1,300 | 400 | 0.0 |
17/01/2022 |
13.65
|
16,300 | 13.65 | 14.15 | 13.50 | 5,300 | 10,000 | -0.1 |
14/01/2022 |
13.65
|
55,600 | 13.95 | 14 | 13.60 | 2,100 | 2,800 | -0.0 |
13/01/2022 |
13.95
|
80,800 | 14.05 | 14.20 | 13.80 | 800 | 3,100 | -0.0 |
12/01/2022 |
14.05
|
69,200 | 14 | 14.05 | 13.80 | 500 | 0 | 0.0 |
11/01/2022 |
14
|
114,300 | 14.25 | 14.30 | 13.80 | 4,200 | 1,200 | 0.0 |
10/01/2022 |
14.25
|
145,700 | 14.50 | 14.50 | 14.05 | 200 | 1,600 | 0 |
07/01/2022 |
14.50
|
109,100 | 14.45 | 14.50 | 14.25 | 3,000 | 800 | 0.0 |
06/01/2022 |
14.45
|
128,400 | 14.45 | 14.55 | 14.20 | 9,000 | 1,400 | 0.1 |
05/01/2022 |
14.45
|
298,300 | 13.90 | 14.50 | 13.80 | 3,600 | 0 | 0.1 |
04/01/2022 |
13.90
|
66,700 | 13.85 | 14.15 | 13.70 | 4,000 | 0 | 0.1 |
31/12/2021 |
13.85
|
67,600 | 14.15 | 14.15 | 13.85 | 4,200 | 0 | 0.1 |
30/12/2021 |
14.15
|
71,800 | 14.20 | 14.30 | 13.80 | 3,800 | 4,800 | -0.0 |
29/12/2021 |
14.20
|
70,700 | 14.10 | 14.20 | 14.05 | 2,200 | 0 | 0.0 |
28/12/2021 |
14.10
|
251,300 | 13.85 | 14.40 | 13.90 | 25,000 | 0 | 0.4 |
27/12/2021 |
13.85
|
148,800 | 13.60 | 13.90 | 13.60 | 5,400 | 1,900 | 0.0 |
24/12/2021 |
13.60
|
53,000 | 13.55 | 13.85 | 13.40 | 0 | 0 | 0 |
23/12/2021 |
13.55
|
92,500 | 13.80 | 13.80 | 13.50 | 4,000 | 400 | 0.0 |
22/12/2021 |
13.80
|
144,400 | 13.60 | 13.80 | 13.30 | 400 | 2,600 | -0.0 |
21/12/2021 |
13.60
|
36,300 | 13.70 | 13.70 | 13.35 | 0 | 600 | -0.0 |
20/12/2021 |
13.70
|
43,500 | 13.75 | 13.95 | 13.65 | 800 | 3,200 | -0.0 |
17/12/2021 |
13.75
|
157,100 | 13.70 | 13.80 | 13.60 | 0 | 4,200 | -0.1 |
16/12/2021 |
13.70
|
31,900 | 13.60 | 13.70 | 13.60 | 0 | 9,100 | -0.1 |
15/12/2021 |
13.60
|
20,000 | 13.60 | 13.70 | 13.55 | 1,100 | 0 | 0.0 |
14/12/2021 |
13.60
|
72,900 | 13.85 | 13.90 | 13.55 | 5,600 | 3,000 | 0.0 |
13/12/2021 |
13.85
|
126,100 | 13.40 | 14.20 | 13.40 | 1,600 | 0 | 0.0 |
10/12/2021 |
13.40
|
33,800 | 13.35 | 13.40 | 13.20 | 0 | 0 | 0 |
09/12/2021 |
13.35
|
30,100 | 13.25 | 13.45 | 13.25 | 6,800 | 1,600 | 0.1 |
08/12/2021 |
13.25
|
50,900 | 13.20 | 13.50 | 13.20 | 1,200 | 3,600 | -0.0 |
07/12/2021 |
13.20
|
109,900 | 12.90 | 13.40 | 12.80 | 3,700 | 2,200 | 0.0 |
06/12/2021 |
12.90
|
76,100 | 13.45 | 13.50 | 12.80 | 2,100 | 11,000 | -0.1 |
03/12/2021 |
13.45
|
42,800 | 13.85 | 13.85 | 13.40 | 3,200 | 8,900 | -0.1 |
02/12/2021 |
13.85
|
79,600 | 13.45 | 13.85 | 13.35 | 2,000 | 300 | 0.0 |
01/12/2021 |
13.45
|
74,900 | 13.30 | 13.50 | 13.10 | 2,000 | 0 | 0.0 |
30/11/2021 |
13.30
|
142,000 | 13.40 | 13.60 | 13.10 | 4,000 | 200 | 0.1 |
29/11/2021 |
13.40
|
126,800 | 13.75 | 13.75 | 12.90 | 1,100 | 6,300 | -0.1 |