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) |
-1.60 | -5.99% | 1,116,000 | 0 | 0 |
24.90
26.80
25.10
|
2 tháng
(2024-07-22) |
-2.30 | -8.39% | 2,389,700 | 0 | 0 |
24.90
28.10
25.10
|
3 tháng
(2024-06-21) |
-2 | -7.38% | 4,502,300 | -83,300 | -2.2 |
24.90
28.10
25.10
|
6 tháng
(2024-03-25) |
3.77 | 17.68% | 14,220,952 | -98,000 | -2.5 |
19.86
28.10
25.10
|
12 tháng
(2023-09-25) |
10.02 | 66.47% | 21,070,727 | -193,300 | -3.9 |
13.79
28.10
25.10
|
24 tháng
(2022-09-30) |
11.95 | 90.92% | 67,720,872 | 1,064,260 | 22.2 |
9.65
28.10
25.10
|
36 tháng
(2021-10-05) |
4.83 | 23.84% | 128,826,390 | 829,760 | 18.0 |
9.65
28.10
25.10
|
60 tháng
(2021-04-26) |
16.19 | 181.59% | 161,034,406 | 727,760 | 16.8 |
6.79
28.10
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
18.18
|
200,212 | 18.18 | 18.70 | 17.93 | 0 | 0 | 0 |
13/02/2023 |
18.10
|
397,149 | 18.10 | 18.18 | 17.33 | 0 | 0 | 0 |
10/02/2023 |
17.84
|
435,086 | 19.46 | 19.46 | 17.42 | 0 | 0 | 0 |
09/02/2023 |
19.38
|
333,694 | 19.38 | 19.72 | 19.04 | 40,000 | 0 | 0.9 |
08/02/2023 |
19.21
|
808,745 | 17.42 | 19.98 | 17.42 | 0 | 0 | 0 |
07/02/2023 |
17.33
|
297,641 | 17.76 | 17.76 | 17.16 | 0 | 0 | 0 |
06/02/2023 |
17.59
|
460,693 | 17.67 | 18.18 | 17.24 | 0 | 0 | 0 |
03/02/2023 |
17.76
|
151,038 | 17.93 | 18.35 | 17.59 | 0 | 0 | 0 |
02/02/2023 |
17.93
|
578,817 | 17.42 | 18.27 | 16.82 | 0 | 0 | 0 |
01/02/2023 |
17.24
|
447,401 | 17.50 | 18.18 | 16.73 | 0 | 3,300 | -0.1 |
31/01/2023 |
17.50
|
442,092 | 18.35 | 18.35 | 16.65 | 0 | 0 | 0 |
30/01/2023 |
18.18
|
787,045 | 18.44 | 19.04 | 16.90 | 3,300 | 0 | 0.1 |
27/01/2023 |
16.56
|
816,975 | 15.02 | 16.56 | 15.02 | 0 | 0 | 0 |
19/01/2023 |
14.77
|
195,700 | 13.92 | 15.02 | 13.83 | 0 | 0 | 0 |
18/01/2023 |
13.83
|
132,700 | 13.49 | 14.00 | 13.32 | 0 | 0 | 0 |
17/01/2023 |
13.23
|
121,700 | 13.23 | 13.49 | 13.23 | 0 | 2,000 | -0.0 |
16/01/2023 |
13.32
|
64,400 | 13.40 | 13.40 | 13.15 | 0 | 0 | 0 |
13/01/2023 |
13.40
|
41,001 | 13.40 | 13.40 | 13.15 | 0 | 0 | 0 |
12/01/2023 |
13.40
|
26,600 | 13.40 | 13.40 | 13.23 | 0 | 0 | 0 |
11/01/2023 |
13.40
|
43,952 | 13.49 | 13.57 | 13.15 | 0 | 0 | 0 |
10/01/2023 |
13.40
|
84,200 | 13.23 | 13.57 | 13.15 | 0 | 0 | 0 |
09/01/2023 |
13.32
|
100,204 | 13.32 | 13.57 | 13.15 | 0 | 0 | 0 |
06/01/2023 |
13.23
|
196,410 | 12.98 | 13.57 | 12.98 | 0 | 0 | 0 |
05/01/2023 |
12.89
|
125,710 | 12.63 | 12.98 | 12.55 | 0 | 4,200 | -0.1 |
04/01/2023 |
12.63
|
16,100 | 12.55 | 12.63 | 12.46 | 0 | 0 | 0 |
03/01/2023 |
12.55
|
54,240 | 12.46 | 12.63 | 12.38 | 0 | 0 | 0 |
30/12/2022 |
12.46
|
41,000 | 12.29 | 12.55 | 12.29 | 0 | 0 | 0 |
29/12/2022 |
12.46
|
31,604 | 12.46 | 12.81 | 12.46 | 0 | 0 | 0 |
28/12/2022 |
12.38
|
38,200 | 12.38 | 12.46 | 12.21 | 0 | 0 | 0 |
27/12/2022 |
12.29
|
41,700 | 12.04 | 12.29 | 12.04 | 0 | 0 | 0 |
26/12/2022 |
12.12
|
30,500 | 12.29 | 12.29 | 11.95 | 0 | 0 | 0 |
23/12/2022 |
12.29
|
37,400 | 12.21 | 12.29 | 12.21 | 0 | 0 | 0 |
22/12/2022 |
12.12
|
26,801 | 12.04 | 12.29 | 12.04 | 0 | 0 | 0 |
21/12/2022 |
12.21
|
51,600 | 12.38 | 12.38 | 12.04 | 0 | 0 | 0 |
20/12/2022 |
12.29
|
126,150 | 12.63 | 12.81 | 12.12 | 0 | 0 | 0 |
19/12/2022 |
12.72
|
70,203 | 12.98 | 13.40 | 12.55 | 0 | 0 | 0 |
16/12/2022 |
12.98
|
129,582 | 12.12 | 12.98 | 12.04 | 0 | 0 | 0 |
15/12/2022 |
12.21
|
30,500 | 12.12 | 12.29 | 12.04 | 0 | 0 | 0 |
14/12/2022 |
12.21
|
88,800 | 12.38 | 12.63 | 12.12 | 0 | 0 | 0 |
13/12/2022 |
12.29
|
10,500 | 12.21 | 12.29 | 12.21 | 0 | 0 | 0 |
12/12/2022 |
12.29
|
125,400 | 11.95 | 12.72 | 11.95 | 0 | 0 | 0 |
09/12/2022 |
11.95
|
32,620 | 12.12 | 12.12 | 11.95 | 0 | 0 | 0 |
08/12/2022 |
12.04
|
61,200 | 11.95 | 12.21 | 11.87 | 0 | 0 | 0 |
07/12/2022 |
12.04
|
53,600 | 12.12 | 12.21 | 11.87 | 0 | 0 | 0 |
06/12/2022 |
12.29
|
111,600 | 12.55 | 12.55 | 12.12 | 0 | 0 | 0 |
05/12/2022 |
12.38
|
46,000 | 12.55 | 12.55 | 12.38 | 0 | 7,200 | -0.1 |
02/12/2022 |
12.46
|
54,700 | 12.63 | 12.63 | 12.21 | 0 | 0 | 0 |
01/12/2022 |
12.46
|
163,013 | 12.38 | 12.81 | 12.21 | 0 | 0 | 0 |
30/11/2022 |
12.29
|
128,520 | 12.38 | 12.38 | 12.12 | 0 | 0 | 0 |
29/11/2022 |
12.38
|
47,800 | 12.46 | 12.46 | 12.21 | 0 | 0 | 0 |
28/11/2022 |
12.12
|
92,120 | 12.12 | 12.55 | 12.12 | 0 | 0 | 0 |
25/11/2022 |
12.12
|
105,800 | 11.87 | 12.21 | 11.78 | 0 | 0 | 0 |
24/11/2022 |
11.70
|
26,136 | 11.52 | 11.70 | 11.52 | 0 | 0 | 0 |
23/11/2022 |
11.70
|
44,012 | 11.95 | 12.04 | 11.61 | 0 | 0 | 0 |
22/11/2022 |
12.04
|
66,410 | 12.04 | 13.06 | 11.95 | 0 | 0 | 0 |
21/11/2022 |
12.12
|
309,310 | 10.84 | 12.12 | 10.84 | 0 | 0 | 0 |
18/11/2022 |
10.76
|
86,800 | 10.67 | 10.76 | 10.33 | 0 | 0 | 0 |
17/11/2022 |
10.84
|
65,000 | 10.24 | 10.93 | 10.24 | 0 | 0 | 0 |
16/11/2022 |
10.16
|
105,522 | 9.39 | 11.10 | 9.22 | 0 | 0 | 0 |
15/11/2022 |
9.65
|
291,020 | 10.67 | 10.76 | 9.39 | 0 | 0 | 0 |
14/11/2022 |
10.84
|
75,300 | 11.18 | 11.27 | 10.84 | 0 | 0 | 0 |
11/11/2022 |
11.44
|
40,162 | 11.61 | 11.70 | 11.27 | 0 | 0 | 0 |
10/11/2022 |
11.35
|
93,510 | 11.78 | 11.78 | 11.27 | 0 | 0 | 0 |
09/11/2022 |
11.87
|
72,845 | 11.87 | 12.12 | 11.78 | 0 | 0 | 0 |
08/11/2022 |
11.87
|
64,600 | 11.87 | 11.95 | 11.52 | 0 | 0 | 0 |
07/11/2022 |
11.87
|
45,300 | 12.21 | 12.21 | 11.78 | 0 | 0 | 0 |
04/11/2022 |
12.21
|
62,300 | 12.55 | 12.55 | 12.12 | 0 | 0 | 0 |
03/11/2022 |
12.63
|
32,800 | 12.72 | 12.72 | 12.55 | 0 | 0 | 0 |
02/11/2022 |
12.81
|
40,800 | 12.89 | 12.89 | 12.63 | 0 | 7,500 | -0.1 |
01/11/2022 |
12.81
|
119,202 | 12.72 | 12.98 | 12.72 | 0 | 0 | 0 |
31/10/2022 |
12.72
|
49,500 | 12.55 | 12.81 | 12.46 | 0 | 0 | 0 |
28/10/2022 |
12.55
|
46,500 | 12.63 | 12.81 | 12.55 | 0 | 0 | 0 |
27/10/2022 |
12.89
|
63,900 | 12.46 | 12.98 | 12.38 | 0 | 0 | 0 |
26/10/2022 |
12.38
|
99,500 | 12.38 | 12.63 | 12.29 | 0 | 0 | 0 |
25/10/2022 |
12.38
|
177,500 | 12.63 | 12.72 | 12.38 | 0 | 0 | 0 |
24/10/2022 |
12.63
|
190,351 | 12.98 | 13.23 | 12.38 | 2,000 | 0 | 0.0 |
21/10/2022 |
12.89
|
153,457 | 13.66 | 13.66 | 12.72 | 0 | 0 | 0 |
20/10/2022 |
13.66
|
358,422 | 12.55 | 13.83 | 12.55 | 0 | 0 | 0 |
19/10/2022 |
12.38
|
19,403 | 12.38 | 12.46 | 12.29 | 0 | 0 | 0 |
18/10/2022 |
12.46
|
44,900 | 12.46 | 12.55 | 12.29 | 0 | 0 | 0 |
17/10/2022 |
12.38
|
42,102 | 12.21 | 12.38 | 12.12 | 0 | 0 | 0 |
14/10/2022 |
12.29
|
54,118 | 11.95 | 12.38 | 11.95 | 0 | 0 | 0 |
13/10/2022 |
12.04
|
159,600 | 11.70 | 12.12 | 11.70 | 0 | 0 | 0 |
12/10/2022 |
11.52
|
46,137 | 11.52 | 11.87 | 11.27 | 0 | 0 | 0 |
11/10/2022 |
11.27
|
59,200 | 12.12 | 12.12 | 11.27 | 0 | 0 | 0 |
10/10/2022 |
12.12
|
34,101 | 11.95 | 12.12 | 11.61 | 0 | 0 | 0 |
07/10/2022 |
11.95
|
100,800 | 12.29 | 12.38 | 11.61 | 0 | 0 | 0 |
06/10/2022 |
12.72
|
82,400 | 12.81 | 12.81 | 12.38 | 0 | 0 | 0 |
05/10/2022 |
12.89
|
29,200 | 12.81 | 12.89 | 12.72 | 0 | 0 | 0 |
04/10/2022 |
12.63
|
54,701 | 12.89 | 12.89 | 12.38 | 0 | 7,500 | -0.1 |
03/10/2022 |
12.89
|
38,922 | 13.23 | 13.23 | 12.55 | 0 | 0 | 0 |
30/09/2022 |
13.15
|
78,038 | 13.06 | 13.15 | 12.55 | 0 | 0 | 0 |
29/09/2022 |
13.06
|
64,810 | 13.32 | 13.40 | 13.06 | 0 | 0 | 0 |
28/09/2022 |
13.23
|
29,130 | 13.40 | 13.40 | 13.23 | 0 | 0 | 0 |
27/09/2022 |
13.49
|
19,110 | 13.49 | 13.57 | 13.32 | 0 | 0 | 0 |
26/09/2022 |
13.49
|
122,400 | 13.92 | 13.92 | 13.06 | 0 | 0 | 0 |
23/09/2022 |
13.92
|
64,700 | 14.09 | 14.09 | 13.83 | 0 | 0 | 0 |
22/09/2022 |
14.17
|
24,610 | 13.92 | 14.17 | 13.92 | 0 | 0 | 0 |
21/09/2022 |
14.09
|
35,900 | 14.00 | 14.17 | 13.74 | 0 | 0 | 0 |
20/09/2022 |
14.17
|
143,700 | 14.09 | 14.17 | 13.83 | 0 | 0 | 0 |