Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
0.10 | 8.33% | 861,300 | 0 | 0 |
1.20
1.30
1.30
|
2 tháng
(2024-11-15) |
0 | 0% | 1,890,621 | 0 | 0 |
1.20
1.30
1.30
|
3 tháng
(2024-10-16) |
0 | 0% | 3,385,545 | 0 | 0 |
1.10
1.30
1.30
|
6 tháng
(2024-07-18) |
-0.70 | -35% | 9,986,328 | 0 | 0 |
1.10
2
1.30
|
12 tháng
(2024-01-22) |
-1.80 | -58.06% | 43,088,815 | 0 | 0 |
1.10
3.50
1.30
|
24 tháng
(2023-01-27) |
-1.70 | -56.67% | 136,040,957 | -100 | -0.0 |
1.10
4.70
1.30
|
36 tháng
(2022-02-07) |
-15.30 | -92.17% | 292,292,988 | 18,300 | 0.3 |
1.10
16.60
1.30
|
60 tháng
(2021-03-08) |
-14.70 | -91.88% | 320,854,381 | 30,600 | 0.5 |
1.10
25.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2022 |
13.90
|
1,156,023 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 |
30/03/2022 |
14.30
|
3,116,500 | 15.20 | 15.20 | 13.80 | 0 | 0 | 0 |
29/03/2022 |
15.20
|
1,969,652 | 15 | 15.60 | 15 | 0 | 0 | 0 |
28/03/2022 |
15
|
4,098,569 | 15 | 15.90 | 14.70 | 0 | 0 | 0 |
25/03/2022 |
15
|
5,529,003 | 13.80 | 15.10 | 13.80 | 0 | 1,000 | -0.0 |
24/03/2022 |
13.80
|
1,480,750 | 13.80 | 14.10 | 13.70 | 0 | 0 | 0 |
23/03/2022 |
13.80
|
2,136,000 | 14.20 | 14.40 | 13.80 | 200 | 0 | 0.0 |
22/03/2022 |
14.20
|
2,660,889 | 13.70 | 14.70 | 13.70 | 0 | 1,400 | -0.0 |
21/03/2022 |
13.70
|
823,110 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
18/03/2022 |
13.70
|
880,100 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
17/03/2022 |
13.70
|
885,400 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
16/03/2022 |
13.90
|
1,236,465 | 13.70 | 14.10 | 13.70 | 0 | 0 | 0 |
15/03/2022 |
13.70
|
638,200 | 13.40 | 13.80 | 13.30 | 0 | 1,200 | -0.0 |
14/03/2022 |
13.40
|
1,190,408 | 13.50 | 13.80 | 13 | 0 | 200 | -0.0 |
11/03/2022 |
13.50
|
1,856,500 | 14 | 14.20 | 13 | 1,000 | 200 | 0.0 |
10/03/2022 |
14
|
984,096 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
09/03/2022 |
13.90
|
901,219 | 13.80 | 14.40 | 13.50 | 10,900 | 0 | 0.2 |
08/03/2022 |
13.80
|
1,532,961 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
07/03/2022 |
14.20
|
1,951,306 | 14.10 | 14.90 | 13.60 | 1,200 | 0 | 0.0 |
04/03/2022 |
14.10
|
1,588,016 | 14.70 | 14.90 | 14.10 | 3,000 | 2,500 | 0.0 |
03/03/2022 |
14.70
|
3,210,322 | 13.50 | 14.80 | 13.50 | 4,700 | 0 | 0.1 |
02/03/2022 |
13.50
|
3,309,950 | 12.30 | 13.50 | 12.30 | 0 | 0 | 0 |
01/03/2022 |
12.30
|
1,015,750 | 12.40 | 12.50 | 12.10 | 100 | 0 | 0.0 |
28/02/2022 |
12.40
|
1,236,000 | 12.60 | 12.60 | 12.10 | 300 | 0 | 0.0 |
25/02/2022 |
12.60
|
709,802 | 12.50 | 12.80 | 12.40 | 400 | 300 | 0.0 |
24/02/2022 |
12.50
|
1,363,854 | 12.80 | 13.40 | 12 | 0 | 0 | 0 |
23/02/2022 |
12.80
|
2,329,200 | 12.80 | 13.40 | 12.60 | 0 | 0 | 0 |
22/02/2022 |
12.80
|
3,455,201 | 13.20 | 13.90 | 12.20 | 0 | 0 | 0 |
21/02/2022 |
13.20
|
4,747,812 | 13.40 | 14.70 | 12.50 | 0 | 0 | 0 |
18/02/2022 |
13.40
|
868,790 | 13.30 | 13.80 | 13.10 | 0 | 0 | 0 |
17/02/2022 |
13.30
|
1,301,436 | 14.30 | 14.30 | 12.90 | 200 | 0 | 0.0 |
16/02/2022 |
14.30
|
595,000 | 13.70 | 14.90 | 13.20 | 0 | 0 | 0 |
15/02/2022 |
13.70
|
163,300 | 14 | 14.20 | 13 | 100 | 0 | 0.0 |
14/02/2022 |
14
|
4,044,300 | 13 | 14.10 | 11.70 | 12,600 | 0 | 0.1 |
11/02/2022 |
13
|
240,800 | 14.40 | 14.40 | 13 | 500 | 0 | 0.0 |
10/02/2022 |
14.40
|
489,057 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
09/02/2022 |
14.50
|
631,300 | 15 | 16.20 | 13.50 | 1,200 | 0 | 0.0 |
08/02/2022 |
15
|
73,800 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
07/02/2022 |
16.60
|
20,200 | 18.40 | 18.40 | 16.60 | 0 | 0 | 0 |
28/01/2022 |
18.40
|
200 | 19 | 19 | 18.40 | 0 | 0 | 0 |
27/01/2022 |
19
|
26,200 | 19.50 | 19.50 | 17.60 | 0 | 0 | 0 |
26/01/2022 |
19.50
|
119,200 | 19.60 | 19.60 | 17.70 | 1,000 | 0 | 0.0 |
25/01/2022 |
19.60
|
4,500 | 20 | 20 | 18.50 | 0 | 0 | 0 |
24/01/2022 |
20
|
21,000 | 20 | 20.20 | 18.50 | 8,300 | 0 | 0.2 |
21/01/2022 |
20
|
14,000 | 19.90 | 20 | 19.40 | 0 | 0 | 0 |
20/01/2022 |
19.90
|
7,400 | 19.70 | 20 | 19 | 0 | 0 | 0 |
19/01/2022 |
19.70
|
8,600 | 20.30 | 20.30 | 18.30 | 0 | 0 | 0 |
18/01/2022 |
20.30
|
93,000 | 20.40 | 20.40 | 18.40 | 0 | 0 | 0 |
17/01/2022 |
20.40
|
54,400 | 20.40 | 20.60 | 19.40 | 0 | 0 | 0 |
14/01/2022 |
20.40
|
192,700 | 20 | 20.40 | 18 | 0 | 0 | 0 |
13/01/2022 |
20
|
1,603,082 | 21.20 | 21.30 | 19.10 | 0 | 900 | -0.0 |
12/01/2022 |
21.20
|
618,800 | 21.50 | 21.50 | 20.40 | 0 | 100 | -0.0 |
11/01/2022 |
21.50
|
280,500 | 22.90 | 22.90 | 20.70 | 0 | 1,900 | -0.0 |
10/01/2022 |
22.90
|
292,900 | 24.80 | 25 | 22.90 | 0 | 0 | 0 |
07/01/2022 |
24.80
|
1,271,801 | 24.70 | 24.90 | 24.50 | 100 | 0 | 0.0 |
06/01/2022 |
24.70
|
1,602,798 | 25.10 | 25.40 | 24.50 | 0 | 0 | 0 |
05/01/2022 |
25.10
|
432,100 | 25.80 | 26.30 | 25 | 0 | 0 | 0 |
04/01/2022 |
25.80
|
445,500 | 23.70 | 26 | 23.70 | 300 | 0 | 0.0 |
31/12/2021 |
23.70
|
187,500 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
30/12/2021 |
23.70
|
274,601 | 23.70 | 23.80 | 23.30 | 0 | 0 | 0 |
29/12/2021 |
23.70
|
234,800 | 24.70 | 24.80 | 23.70 | 0 | 0 | 0 |
28/12/2021 |
24.70
|
203,300 | 25.50 | 25.70 | 24.50 | 0 | 0 | 0 |
27/12/2021 |
25.50
|
286,500 | 25.70 | 26 | 25.10 | 900 | 0 | 0.0 |
24/12/2021 |
25.70
|
411,300 | 23.90 | 26 | 23.80 | 0 | 0 | 0 |
23/12/2021 |
23.90
|
336,000 | 23.50 | 23.90 | 23.20 | 0 | 0 | 0 |
22/12/2021 |
23.50
|
336,651 | 22.90 | 23.50 | 22.40 | 0 | 0 | 0 |
21/12/2021 |
22.90
|
203,600 | 22.70 | 23.10 | 22.10 | 400 | 0 | 0.0 |
20/12/2021 |
22.70
|
257,100 | 23.10 | 23.30 | 22.70 | 0 | 0 | 0 |
17/12/2021 |
23.10
|
199,400 | 22.90 | 23.20 | 22.70 | 0 | 0 | 0 |
16/12/2021 |
22.90
|
263,100 | 23.50 | 24 | 22.70 | 0 | 0 | 0 |
15/12/2021 |
23.50
|
255,300 | 23.70 | 24 | 23.30 | 0 | 0 | 0 |
14/12/2021 |
23.70
|
355,600 | 22.90 | 23.70 | 22.80 | 0 | 0 | 0 |
13/12/2021 |
22.90
|
215,020 | 20.90 | 22.90 | 20.70 | 0 | 0 | 0 |
10/12/2021 |
20.90
|
193,300 | 21.70 | 21.80 | 20.90 | 0 | 0 | 0 |
09/12/2021 |
21.70
|
153,400 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
08/12/2021 |
21.50
|
175,200 | 21.50 | 21.90 | 21.20 | 0 | 3,700 | -0.1 |
07/12/2021 |
21.50
|
175,502 | 22.50 | 22.60 | 21.20 | 0 | 0 | 0 |
06/12/2021 |
22.50
|
173,100 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 |
03/12/2021 |
22.90
|
135,700 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 |
02/12/2021 |
23.10
|
160,909 | 22.90 | 23.10 | 22.80 | 0 | 0 | 0 |
01/12/2021 |
22.90
|
142,400 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
30/11/2021 |
22.80
|
196,500 | 23 | 23.20 | 22.70 | 500 | 0 | 0.0 |
29/11/2021 |
23
|
124,400 | 23.10 | 23.30 | 23 | 0 | 0 | 0 |
26/11/2021 |
23.10
|
135,119 | 22.90 | 23.10 | 22.80 | 0 | 0 | 0 |
25/11/2021 |
22.90
|
87,708 | 21.90 | 22.90 | 21.80 | 0 | 0 | 0 |
24/11/2021 |
21.90
|
131,000 | 22.10 | 22.20 | 21.50 | 1,000 | 0 | 0.0 |
23/11/2021 |
22.10
|
214,980 | 22.60 | 22.60 | 21.60 | 0 | 0 | 0 |
22/11/2021 |
22.60
|
200,820 | 22.40 | 23 | 22.50 | 0 | 0 | 0 |
19/11/2021 |
22.40
|
237,530 | 20.40 | 22.40 | 20.40 | 100 | 0 | 0.0 |
18/11/2021 |
20.40
|
282,408 | 18.60 | 20.40 | 18.50 | 0 | 0 | 0 |
17/11/2021 |
18.60
|
149,320 | 18.60 | 18.80 | 18.50 | 0 | 0 | 0 |
16/11/2021 |
18.60
|
143,150 | 18.70 | 18.80 | 18.30 | 0 | 0 | 0 |
15/11/2021 |
18.70
|
133,300 | 18.50 | 18.70 | 18.40 | 0 | 0 | 0 |
12/11/2021 |
18.50
|
150,200 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
11/11/2021 |
18.30
|
265,401 | 18.20 | 18.50 | 18.10 | 0 | 0 | 0 |
10/11/2021 |
18.20
|
320,100 | 17.10 | 18.20 | 17 | 0 | 0 | 0 |
09/11/2021 |
17.10
|
311,900 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
08/11/2021 |
17.30
|
158,560 | 17.40 | 17.60 | 17.20 | 0 | 0 | 0 |
05/11/2021 |
17.40
|
183,540 | 17.30 | 17.50 | 17.20 | 0 | 0 | 0 |
04/11/2021 |
17.30
|
219,600 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |