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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
15.62
|
51,400 | 15.43 | 15.62 | 15.24 | 0 | 0 | 0 |
06/07/2023 |
15.43
|
51,500 | 15.53 | 15.62 | 15.24 | 0 | 0 | 0 |
05/07/2023 |
15.53
|
51,220 | 15.43 | 15.92 | 15.53 | 0 | 200 | -0.0 |
04/07/2023 |
15.43
|
27,911 | 15.33 | 15.53 | 15.43 | 0 | 0 | 0 |
03/07/2023 |
15.33
|
33,706 | 15.43 | 15.53 | 15.24 | 0 | 500 | -0.0 |
30/06/2023 |
15.43
|
26,810 | 15.53 | 15.53 | 15.43 | 0 | 0 | 0 |
29/06/2023 |
15.53
|
88,365 | 15.82 | 15.92 | 15.53 | 5,000 | 1,000 | 0.1 |
28/06/2023 |
15.82
|
45,236 | 16.21 | 16.21 | 15.82 | 0 | 0 | 0 |
27/06/2023 |
16.21
|
100,870 | 15.72 | 16.59 | 15.72 | 0 | 0 | 0 |
26/06/2023 |
15.72
|
57,230 | 15.82 | 16.01 | 15.24 | 0 | 0 | 0 |
23/06/2023 |
15.82
|
93,711 | 15.72 | 16.01 | 15.72 | 100 | 0 | 0.0 |
22/06/2023 |
15.72
|
106,465 | 15.24 | 15.82 | 15.43 | 0 | 0 | 0 |
21/06/2023 |
15.24
|
41,511 | 15.24 | 15.53 | 15.14 | 0 | 0 | 0 |
20/06/2023 |
15.24
|
42,100 | 15.14 | 15.24 | 14.94 | 0 | 0 | 0 |
19/06/2023 |
15.14
|
20,400 | 15.43 | 15.43 | 15.04 | 0 | 0 | 0 |
16/06/2023 |
15.43
|
175,129 | 15.24 | 15.92 | 15.24 | 0 | 0 | 0 |
15/06/2023 |
15.24
|
31,205 | 15.24 | 15.33 | 15.04 | 0 | 0 | 0 |
14/06/2023 |
15.24
|
24,106 | 15.33 | 15.43 | 15.14 | 0 | 0 | 0 |
13/06/2023 |
15.33
|
56,401 | 15.43 | 15.53 | 15.04 | 0 | 0 | 0 |
12/06/2023 |
15.43
|
69,301 | 15.24 | 15.62 | 15.04 | 0 | 0 | 0 |
09/06/2023 |
15.24
|
101,800 | 15.43 | 15.53 | 15.14 | 0 | 0 | 0 |
08/06/2023 |
15.43
|
93,410 | 15.82 | 15.92 | 15.33 | 5,000 | 0 | 0.1 |
07/06/2023 |
15.82
|
98,800 | 16.01 | 16.11 | 15.72 | 1,000 | 0 | 0.0 |
06/06/2023 |
16.01
|
97,665 | 15.72 | 16.01 | 15.62 | 0 | 0 | 0 |
05/06/2023 |
15.72
|
161,663 | 15.24 | 16.30 | 15.24 | 0 | 0 | 0 |
02/06/2023 |
15.24
|
124,521 | 14.85 | 15.33 | 14.85 | 6,800 | 0 | 0.1 |
01/06/2023 |
14.85
|
89,555 | 14.65 | 15.24 | 14.65 | 0 | 7,500 | -0.1 |
31/05/2023 |
14.65
|
121,535 | 14.85 | 15.24 | 14.65 | 0 | 0 | 0 |
30/05/2023 |
14.85
|
137,880 | 14.56 | 15.04 | 14.36 | 4,200 | 0 | 0.1 |
29/05/2023 |
14.56
|
52,115 | 14.27 | 14.65 | 14.27 | 0 | 0 | 0 |
26/05/2023 |
14.27
|
336,718 | 13.20 | 14.56 | 13.20 | 0 | 0 | 0 |
25/05/2023 |
13.20
|
86,400 | 13.10 | 13.30 | 13.00 | 0 | 0 | 0 |
24/05/2023 |
13.10
|
88,200 | 13.20 | 13.39 | 13.10 | 0 | 0 | 0 |
23/05/2023 |
13.20
|
92,900 | 13.10 | 13.30 | 12.81 | 5,000 | 0 | 0.1 |
22/05/2023 |
13.10
|
81,300 | 12.71 | 13.10 | 12.62 | 8,000 | 0 | 0.1 |
19/05/2023 |
12.71
|
53,720 | 12.81 | 12.81 | 12.62 | 0 | 0 | 0 |
18/05/2023 |
12.81
|
46,851 | 12.71 | 12.91 | 12.62 | 0 | 0 | 0 |
17/05/2023 |
12.71
|
92,554 | 13.00 | 13.00 | 12.62 | 0 | 0 | 0 |
16/05/2023 |
13.00
|
77,300 | 13.00 | 13.20 | 12.71 | 0 | 0 | 0 |
15/05/2023 |
13.00
|
118,261 | 13.00 | 13.39 | 12.91 | 0 | 0 | 0 |
12/05/2023 |
13.00
|
232,316 | 12.62 | 13.10 | 12.62 | 0 | 0 | 0 |
11/05/2023 |
12.62
|
73,529 | 12.52 | 12.71 | 12.32 | 4,500 | 0 | 0.1 |
10/05/2023 |
12.52
|
119,801 | 12.32 | 12.62 | 12.23 | 0 | 0 | 0 |
09/05/2023 |
12.32
|
68,111 | 12.42 | 12.71 | 12.32 | 0 | 700 | -0.0 |
08/05/2023 |
12.42
|
37,823 | 12.42 | 12.91 | 12.42 | 0 | 400 | -0.0 |
05/05/2023 |
12.42
|
34,600 | 12.42 | 12.62 | 12.42 | 0 | 0 | 0 |
04/05/2023 |
12.42
|
39,056 | 12.81 | 13.10 | 12.42 | 0 | 0 | 0 |
28/04/2023 |
12.81
|
39,520 | 12.71 | 12.91 | 12.52 | 0 | 0 | 0 |
27/04/2023 |
12.71
|
107,400 | 12.81 | 13.10 | 12.62 | 0 | 0 | 0 |
26/04/2023 |
12.81
|
71,458 | 12.71 | 12.81 | 12.42 | 0 | 0 | 0 |
25/04/2023 |
12.71
|
129,137 | 12.13 | 13.10 | 12.23 | 0 | 0 | 0 |
24/04/2023 |
12.13
|
74,700 | 12.42 | 12.52 | 12.13 | 0 | 0 | 0 |
21/04/2023 |
12.42
|
99,902 | 12.71 | 12.81 | 12.23 | 0 | 0 | 0 |
20/04/2023 |
12.71
|
112,347 | 12.42 | 12.91 | 12.52 | 0 | 0 | 0 |
19/04/2023 |
12.42
|
263,926 | 12.03 | 12.81 | 12.13 | 1,100 | 0 | 0.0 |
18/04/2023 |
12.03
|
30,302 | 11.94 | 12.03 | 11.84 | 0 | 0 | 0 |
17/04/2023 |
11.94
|
29,619 | 12.13 | 12.13 | 11.84 | 0 | 0 | 0 |
14/04/2023 |
12.13
|
20,513 | 12.23 | 12.23 | 12.03 | 0 | 0 | 0 |
13/04/2023 |
12.23
|
59,802 | 12.03 | 12.32 | 12.03 | 0 | 0 | 0 |
12/04/2023 |
12.03
|
55,011 | 12.03 | 12.23 | 11.94 | 0 | 0 | 0 |
11/04/2023 |
12.03
|
23,800 | 12.13 | 12.13 | 11.94 | 0 | 0 | 0 |
10/04/2023 |
12.13
|
41,906 | 12.03 | 12.23 | 11.94 | 0 | 0 | 0 |
07/04/2023 |
12.03
|
33,519 | 12.13 | 12.32 | 11.94 | 0 | 0 | 0 |
06/04/2023 |
12.13
|
74,804 | 12.32 | 12.42 | 12.13 | 0 | 0 | 0 |
05/04/2023 |
12.32
|
60,100 | 11.94 | 12.32 | 12.03 | 0 | 0 | 0 |
04/04/2023 |
11.94
|
75,652 | 11.94 | 12.32 | 11.84 | 0 | 0 | 0 |
03/04/2023 |
11.94
|
26,010 | 11.84 | 12.13 | 11.84 | 0 | 0 | 0 |
31/03/2023 |
11.84
|
12,800 | 11.84 | 12.13 | 11.84 | 0 | 0 | 0 |
30/03/2023 |
11.84
|
62,720 | 11.55 | 11.94 | 11.65 | 0 | 0 | 0 |
29/03/2023 |
11.55
|
6,200 | 11.65 | 11.65 | 11.55 | 0 | 0 | 0 |
28/03/2023 |
11.65
|
22,200 | 11.55 | 11.74 | 11.55 | 0 | 0 | 0 |
27/03/2023 |
11.55
|
15,500 | 11.55 | 11.74 | 11.55 | 0 | 0 | 0 |
24/03/2023 |
11.55
|
18,800 | 11.55 | 11.65 | 11.45 | 0 | 0 | 0 |
23/03/2023 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
22/03/2023 |
11.55
|
17,700 | 11.55 | 11.65 | 11.55 | 0 | 0 | 0 |
21/03/2023 |
11.55
|
9,600 | 11.65 | 11.65 | 11.55 | 0 | 0 | 0 |
20/03/2023 |
11.65
|
20,925 | 11.65 | 11.74 | 11.26 | 0 | 0 | 0 |
17/03/2023 |
11.65
|
8,401 | 11.84 | 11.84 | 11.65 | 0 | 0 | 0 |
16/03/2023 |
11.84
|
34,100 | 12.13 | 12.13 | 11.55 | 0 | 0 | 0 |
15/03/2023 |
12.13
|
39,130 | 11.65 | 12.13 | 11.65 | 0 | 0 | 0 |
14/03/2023 |
11.65
|
31,355 | 11.94 | 11.94 | 11.45 | 0 | 0 | 0 |
13/03/2023 |
11.94
|
16,914 | 12.03 | 12.03 | 11.65 | 0 | 0 | 0 |
10/03/2023 |
12.03
|
52,700 | 12.03 | 12.23 | 12.03 | 0 | 0 | 0 |
09/03/2023 |
12.03
|
19,200 | 11.94 | 12.03 | 11.65 | 0 | 0 | 0 |
08/03/2023 |
11.94
|
63,900 | 11.65 | 12.13 | 11.55 | 0 | 0 | 0 |
07/03/2023 |
11.65
|
14,200 | 11.65 | 11.74 | 11.55 | 0 | 0 | 0 |
06/03/2023 |
11.65
|
33,900 | 11.55 | 11.94 | 11.55 | 0 | 0 | 0 |
03/03/2023 |
11.55
|
26,900 | 11.65 | 11.84 | 11.55 | 0 | 0 | 0 |
02/03/2023 |
11.65
|
15,900 | 11.65 | 11.84 | 11.55 | 0 | 0 | 0 |
01/03/2023 |
11.65
|
30,500 | 11.65 | 11.74 | 11.45 | 0 | 0 | 0 |
28/02/2023 |
11.65
|
13,300 | 11.74 | 11.94 | 11.45 | 0 | 0 | 0 |
27/02/2023 |
11.74
|
15,800 | 11.94 | 11.94 | 11.65 | 0 | 0 | 0 |
24/02/2023 |
11.94
|
26,600 | 12.23 | 12.23 | 11.65 | 0 | 0 | 0 |
23/02/2023 |
12.23
|
46,500 | 12.03 | 12.23 | 11.74 | 0 | 0 | 0 |
22/02/2023 |
12.03
|
44,800 | 12.42 | 12.42 | 12.03 | 0 | 0 | 0 |
21/02/2023 |
12.42
|
62,700 | 12.42 | 12.52 | 12.13 | 0 | 0 | 0 |
20/02/2023 |
12.42
|
59,200 | 11.84 | 12.52 | 12.13 | 100 | 0 | 0.0 |
16/02/2023 |
11.84
|
36,000 | 11.94 | 12.13 | 11.84 | 0 | 0 | 0 |
15/02/2023 |
11.94
|
26,800 | 11.94 | 12.23 | 11.94 | 0 | 0 | 0 |
14/02/2023 |
11.94
|
13,510 | 11.94 | 12.13 | 11.74 | 0 | 0 | 0 |