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) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.41
|
7,900 | 11.59 | 11.59 | 11.41 | 500 | 0 | 0.0 |
13/02/2023 |
11.59
|
29,700 | 11.63 | 11.72 | 10.89 | 0 | 0 | 0 |
10/02/2023 |
11.63
|
22,400 | 11.68 | 11.72 | 11.37 | 100 | 100 | 0 |
09/02/2023 |
11.68
|
22,400 | 11.50 | 11.81 | 11.50 | 600 | 300 | 0.0 |
08/02/2023 |
11.50
|
19,800 | 11.28 | 11.81 | 11.28 | 400 | 600 | -0.0 |
07/02/2023 |
11.28
|
19,900 | 11.77 | 11.77 | 11.24 | 300 | 0 | 0.0 |
06/02/2023 |
11.77
|
22,300 | 11.68 | 12.03 | 11.24 | 200 | 0 | 0.0 |
03/02/2023 |
11.68
|
18,700 | 11.68 | 11.85 | 11.46 | 500 | 600 | -0.0 |
02/02/2023 |
11.68
|
28,500 | 11.85 | 12.20 | 11.24 | 0 | 600 | -0.0 |
01/02/2023 |
11.85
|
99,300 | 12.64 | 12.73 | 11.85 | 1,400 | 0 | 0.0 |
31/01/2023 |
12.64
|
54,500 | 12.82 | 12.82 | 12.34 | 900 | 600 | 0.0 |
30/01/2023 |
12.82
|
88,000 | 11.99 | 12.82 | 12.12 | 400 | 0 | 0.0 |
27/01/2023 |
11.99
|
63,600 | 12.29 | 12.47 | 11.85 | 800 | 0 | 0.0 |
19/01/2023 |
12.29
|
44,400 | 12.29 | 12.86 | 12.29 | 600 | 0 | 0.0 |
18/01/2023 |
12.29
|
122,200 | 11.50 | 12.29 | 11.72 | 0 | 0 | -0.0 |
17/01/2023 |
11.50
|
66,300 | 11.37 | 11.68 | 11.37 | 0 | 300 | -0.0 |
16/01/2023 |
11.37
|
7,600 | 11.50 | 11.50 | 11.24 | 0 | 800 | -0.0 |
13/01/2023 |
11.50
|
20,700 | 11.55 | 11.68 | 11.41 | 0 | 1,600 | -0.0 |
12/01/2023 |
11.55
|
42,000 | 11.24 | 11.55 | 11.28 | 100 | 2,900 | -0.0 |
11/01/2023 |
11.24
|
26,700 | 11.24 | 11.41 | 11.24 | 900 | 800 | 0.0 |
10/01/2023 |
11.24
|
7,900 | 11.20 | 11.33 | 11.15 | 500 | 775 | -0.0 |
09/01/2023 |
11.20
|
15,800 | 11.33 | 11.50 | 11.20 | 600 | 1,400 | -0.0 |
06/01/2023 |
11.33
|
45,300 | 11.28 | 11.41 | 11.11 | 14,600 | 1,100 | 0.2 |
05/01/2023 |
11.28
|
25,500 | 11.24 | 11.59 | 11.15 | 1,400 | 200 | 0.0 |
04/01/2023 |
11.24
|
33,800 | 10.98 | 11.41 | 11.02 | 12,000 | 1,600 | 0.1 |
03/01/2023 |
10.98
|
22,200 | 10.76 | 11.20 | 10.76 | 1,700 | 1,800 | -0.0 |
30/12/2022 |
10.76
|
23,200 | 10.71 | 10.76 | 10.49 | 200 | 200 | 0 |
29/12/2022 |
10.71
|
21,600 | 10.58 | 10.89 | 10.54 | 1,200 | 200 | 0.0 |
28/12/2022 |
10.58
|
11,400 | 10.58 | 10.89 | 10.36 | 100 | 400 | -0.0 |
27/12/2022 |
10.58
|
35,400 | 10.54 | 10.98 | 9.83 | 1,000 | 29,200 | -0.3 |
26/12/2022 |
10.54
|
5,400 | 11.02 | 11.06 | 10.54 | 900 | 1,100 | -0.0 |
23/12/2022 |
11.02
|
2,600 | 10.98 | 11.06 | 11.02 | 0 | 500 | -0.0 |
22/12/2022 |
10.98
|
10,000 | 10.71 | 11.06 | 10.71 | 100 | 0 | 0.0 |
21/12/2022 |
10.71
|
7,700 | 10.89 | 10.89 | 10.71 | 400 | 0 | 0.0 |
20/12/2022 |
10.89
|
51,700 | 11.15 | 11.37 | 10.71 | 1,700 | 0 | 0.0 |
19/12/2022 |
11.15
|
33,100 | 10.80 | 11.41 | 11.15 | 0 | 900 | -0.0 |
16/12/2022 |
10.80
|
60,600 | 11.33 | 11.37 | 10.80 | 1,600 | 300 | 0.0 |
15/12/2022 |
11.33
|
99,300 | 10.76 | 11.50 | 10.71 | 300 | 5,031 | -0.1 |
14/12/2022 |
10.76
|
16,800 | 10.89 | 10.98 | 10.76 | 0 | 900 | -0.0 |
13/12/2022 |
10.89
|
41,200 | 10.93 | 10.93 | 10.54 | 400 | 300 | 0.0 |
12/12/2022 |
10.93
|
50,300 | 10.71 | 10.98 | 10.71 | 1,000 | 700 | 0.0 |
09/12/2022 |
10.71
|
23,100 | 10.93 | 11.06 | 10.62 | 1,100 | 400 | 0.0 |
08/12/2022 |
10.93
|
15,700 | 10.54 | 11.06 | 10.49 | 0 | 1,700 | -0.0 |
07/12/2022 |
10.54
|
57,900 | 10.98 | 10.98 | 10.36 | 100 | 2 | 0.0 |
06/12/2022 |
10.98
|
49,300 | 11.59 | 11.59 | 10.98 | 700 | 0 | 0.0 |
05/12/2022 |
11.59
|
137,300 | 11.41 | 11.85 | 11.41 | 700 | 9 | 0.0 |
02/12/2022 |
11.41
|
51,300 | 10.76 | 11.41 | 10.76 | 500 | 2,000 | -0.0 |
01/12/2022 |
10.76
|
146,100 | 10.71 | 11.15 | 10.71 | 1,400 | 900 | 0.0 |
30/11/2022 |
10.71
|
64,600 | 10.27 | 10.93 | 10.36 | 1,000 | 700 | 0.0 |
29/11/2022 |
10.27
|
93,200 | 10.45 | 10.71 | 10.05 | 1,600 | 500 | 0.0 |
28/11/2022 |
10.45
|
115,200 | 9.79 | 10.45 | 10.10 | 0 | 900 | -0.0 |
25/11/2022 |
9.79
|
67,000 | 9.18 | 9.79 | 9.22 | 0 | 200 | -0.0 |
24/11/2022 |
9.18
|
60,500 | 9.44 | 9.44 | 8.82 | 900 | 0 | 0.0 |
23/11/2022 |
9.44
|
28,500 | 10.14 | 10.14 | 9.44 | 400 | 100 | 0.0 |
22/11/2022 |
10.14
|
55,500 | 9.53 | 10.19 | 9.66 | 800 | 1,100 | -0.0 |
21/11/2022 |
9.53
|
24,300 | 9.40 | 9.83 | 9.44 | 1,100 | 0 | 0.0 |
18/11/2022 |
9.40
|
63,700 | 9.48 | 9.79 | 9.22 | 9,800 | 1,000 | 0.1 |
17/11/2022 |
9.48
|
105,700 | 8.87 | 9.48 | 8.78 | 500 | 300 | 0.0 |
16/11/2022 |
8.87
|
108,800 | 8.29 | 8.87 | 7.71 | 2,100 | 1,900 | 0.0 |
15/11/2022 |
8.29
|
44,500 | 8.91 | 8.91 | 8.29 | 400 | 500 | -0.0 |
14/11/2022 |
8.91
|
71,200 | 9.57 | 9.57 | 8.91 | 0 | 0 | -0.0 |
11/11/2022 |
9.57
|
34,900 | 9.92 | 10.05 | 9.48 | 0 | 3,000 | -0.0 |
10/11/2022 |
9.92
|
51,100 | 10.62 | 10.71 | 9.92 | 600 | 100 | 0.0 |
09/11/2022 |
10.62
|
28,100 | 10.54 | 11.20 | 10.54 | 1,000 | 0 | 0.0 |
08/11/2022 |
10.54
|
27,700 | 10.62 | 10.62 | 10.01 | 0 | 1,800 | -0.0 |
07/11/2022 |
10.62
|
28,800 | 11.24 | 11.24 | 10.62 | 1,400 | 0 | 0.0 |
04/11/2022 |
11.24
|
117,400 | 12.07 | 12.07 | 11.24 | 800 | 2,600 | -0.0 |
03/11/2022 |
12.07
|
24,500 | 12.03 | 12.07 | 11.94 | 600 | 0 | 0.0 |
02/11/2022 |
12.03
|
27,200 | 12.03 | 12.20 | 12.03 | 600 | 1,600 | -0.0 |
01/11/2022 |
12.03
|
92,900 | 12.20 | 12.47 | 12.03 | 1,300 | 800 | 0.0 |
31/10/2022 |
12.20
|
51,800 | 12.29 | 12.38 | 11.77 | 500 | 0 | 0.0 |
28/10/2022 |
12.29
|
59,000 | 12.47 | 12.82 | 12.29 | 1,200 | 0 | 0.0 |
27/10/2022 |
12.47
|
70,000 | 11.85 | 12.47 | 11.85 | 900 | 500 | 0.0 |
26/10/2022 |
11.85
|
78,500 | 12.12 | 12.38 | 11.85 | 6,300 | 400 | 0.1 |
25/10/2022 |
12.12
|
61,100 | 12.20 | 12.56 | 11.77 | 200 | 200 | -0.0 |
24/10/2022 |
12.20
|
27,300 | 12.56 | 13.26 | 11.94 | 1,100 | 400 | 0.0 |
21/10/2022 |
12.56
|
52,200 | 12.73 | 13.48 | 12.12 | 200 | 5,100 | -0.1 |
20/10/2022 |
12.73
|
66,000 | 13.39 | 13.61 | 12.64 | 700 | 0 | 0.0 |
19/10/2022 |
13.39
|
38,900 | 13.83 | 14.05 | 13.39 | 1,000 | 0 | 0.0 |
18/10/2022 |
13.83
|
45,900 | 14.05 | 14.18 | 13.74 | 1,700 | 500 | 0.0 |
17/10/2022 |
14.05
|
41,400 | 13.61 | 14.18 | 13.61 | 200 | 1,100 | -0.0 |
14/10/2022 |
13.61
|
113,300 | 12.73 | 13.61 | 12.73 | 900 | 400 | 0.0 |
13/10/2022 |
12.73
|
54,100 | 12.47 | 13.30 | 12.29 | 1,000 | 700 | 0.0 |
12/10/2022 |
12.47
|
32,700 | 12.12 | 12.47 | 11.68 | 0 | 700 | -0.0 |
11/10/2022 |
12.12
|
72,700 | 12.56 | 12.56 | 11.85 | 1,000 | 1,800 | -0.0 |
10/10/2022 |
12.56
|
52,100 | 12.12 | 12.56 | 11.85 | 0 | 500 | -0.0 |
07/10/2022 |
12.12
|
63,000 | 12.78 | 12.78 | 11.94 | 300 | 0 | 0.0 |
06/10/2022 |
12.78
|
48,100 | 13.43 | 13.61 | 12.78 | 200 | 0 | 0.0 |
05/10/2022 |
13.43
|
59,400 | 13.17 | 13.83 | 13.08 | 500 | 0 | 0.0 |
04/10/2022 |
13.17
|
80,200 | 13.87 | 14.14 | 13.17 | 300 | 2,800 | -0.0 |
03/10/2022 |
13.87
|
73,800 | 14.88 | 14.88 | 13.87 | 300 | 200 | 0.0 |
30/09/2022 |
14.88
|
163,400 | 15.10 | 15.10 | 14.05 | 800 | 1,500 | -0.0 |
29/09/2022 |
15.10
|
215,400 | 16.20 | 16.86 | 15.10 | 1,500 | 1,700 | -0.0 |
28/09/2022 |
16.20
|
150,800 | 17.30 | 17.78 | 16.20 | 1,300 | 400 | 0.0 |
27/09/2022 |
17.30
|
135,800 | 18.31 | 18.61 | 17.30 | 700 | 2,000 | -0.0 |
26/09/2022 |
18.31
|
236,700 | 18.04 | 18.88 | 17.21 | 3,100 | 500 | 0.1 |
23/09/2022 |
18.04
|
195,600 | 16.90 | 18.04 | 16.95 | 0 | 1,400 | -0.0 |
22/09/2022 |
16.90
|
138,000 | 16.90 | 17.08 | 16.33 | 800 | 0 | 0.0 |
21/09/2022 |
16.90
|
115,800 | 17.03 | 17.82 | 16.86 | 1,500 | 15,068 | -0.3 |
20/09/2022 |
17.03
|
156,100 | 17.78 | 18.31 | 16.73 | 3,700 | 500 | 0.1 |