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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12
|
106,000 | 11.90 | 12.20 | 11.80 | 0 | 0 | 0 |
13/02/2023 |
11.90
|
175,900 | 12.20 | 12.40 | 11.80 | 0 | 0 | 0 |
10/02/2023 |
12.20
|
84,250 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
09/02/2023 |
12.70
|
277,263 | 12.30 | 13 | 12.20 | 0 | 0 | 0 |
08/02/2023 |
12.30
|
80,700 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
07/02/2023 |
12.30
|
115,000 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
06/02/2023 |
12.40
|
66,200 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
03/02/2023 |
12.10
|
170,800 | 12.10 | 12.50 | 11.90 | 0 | 0 | 0 |
02/02/2023 |
12.10
|
283,500 | 12.30 | 12.50 | 11.90 | 0 | 0 | 0 |
01/02/2023 |
12.30
|
446,800 | 13.60 | 13.70 | 12.30 | 0 | 0 | 0 |
31/01/2023 |
13.60
|
250,521 | 13.50 | 13.80 | 13.20 | 100 | 0 | 0.0 |
30/01/2023 |
13.50
|
624,370 | 13 | 13.80 | 13.10 | 0 | 10,000 | -0.1 |
27/01/2023 |
13
|
304,500 | 12.60 | 13.20 | 12.60 | 0 | 0 | 0 |
19/01/2023 |
12.60
|
110,300 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
18/01/2023 |
12.50
|
234,900 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
17/01/2023 |
12.30
|
229,900 | 12.40 | 12.70 | 12.20 | 0 | 0 | 0 |
16/01/2023 |
12.40
|
140,300 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
13/01/2023 |
12.60
|
141,200 | 13 | 13.40 | 12.60 | 0 | 0 | 0 |
12/01/2023 |
13
|
357,956 | 12.30 | 13.10 | 12.30 | 20,000 | 0 | 0.3 |
11/01/2023 |
12.30
|
78,800 | 12.30 | 12.60 | 12.20 | 0 | 0 | 0 |
10/01/2023 |
12.30
|
63,900 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
09/01/2023 |
12.20
|
104,500 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
06/01/2023 |
12.10
|
450,154 | 12.80 | 13.10 | 12 | 0 | 0 | 0 |
05/01/2023 |
12.80
|
117,822 | 12.90 | 13.20 | 11.70 | 0 | 0 | 0 |
04/01/2023 |
12.90
|
452,408 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 |
03/01/2023 |
11.80
|
60,000 | 11.30 | 11.90 | 11.50 | 0 | 0 | 0 |
30/12/2022 |
11.30
|
37,000 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
29/12/2022 |
11.50
|
22,800 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
28/12/2022 |
11.60
|
61,033 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
27/12/2022 |
11.60
|
71,660 | 11.60 | 11.80 | 11.20 | 0 | 0 | 0 |
26/12/2022 |
11.60
|
53,300 | 11.90 | 12.20 | 11.20 | 0 | 0 | 0 |
23/12/2022 |
11.90
|
52,531 | 11.60 | 12.30 | 11.40 | 0 | 0 | 0 |
22/12/2022 |
11.60
|
62,050 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
21/12/2022 |
11.50
|
140,900 | 11.90 | 12.30 | 11.10 | 100 | 0 | 0.0 |
20/12/2022 |
11.90
|
147,801 | 12.30 | 12.30 | 11.40 | 0 | 0 | 0 |
19/12/2022 |
12.30
|
132,700 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
16/12/2022 |
12.60
|
108,200 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 |
15/12/2022 |
12.80
|
140,700 | 12.90 | 13.20 | 12.50 | 0 | 0 | 0 |
14/12/2022 |
12.90
|
215,300 | 12.30 | 13.20 | 12.40 | 1,000 | 0 | 0.0 |
13/12/2022 |
12.30
|
80,400 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
12/12/2022 |
12
|
132,500 | 12.30 | 12.80 | 11.90 | 0 | 0 | 0 |
09/12/2022 |
12.30
|
116,900 | 12.30 | 12.50 | 11.90 | 0 | 0 | 0 |
08/12/2022 |
12.30
|
197,233 | 12.20 | 12.80 | 12 | 0 | 0 | 0 |
07/12/2022 |
12.20
|
119,960 | 12.80 | 13.10 | 12 | 0 | 0 | 0 |
06/12/2022 |
12.80
|
262,405 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
05/12/2022 |
13.60
|
242,525 | 13 | 14.10 | 13 | 0 | 0 | 0 |
02/12/2022 |
13
|
250,000 | 11.90 | 13 | 11.70 | 0 | 0 | 0 |
01/12/2022 |
11.90
|
338,733 | 12.30 | 13 | 11.80 | 0 | 0 | 0 |
30/11/2022 |
12.30
|
174,500 | 12.10 | 12.70 | 12 | 0 | 0 | 0 |
29/11/2022 |
12.10
|
500,238 | 11.50 | 12.50 | 11 | 0 | 0 | 0 |
28/11/2022 |
11.50
|
211,455 | 11.10 | 12 | 11.10 | 100 | 100 | 0 |
25/11/2022 |
11.10
|
57,500 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
24/11/2022 |
10.50
|
37,116 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
23/11/2022 |
10.90
|
22,715 | 11.10 | 11.50 | 10.80 | 0 | 0 | 0 |
22/11/2022 |
11.10
|
173,995 | 10.20 | 11.20 | 10.30 | 100 | 0 | 0.0 |
21/11/2022 |
10.20
|
63,401 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
18/11/2022 |
10.20
|
166,100 | 10.20 | 10.50 | 9.70 | 0 | 0 | 0 |
17/11/2022 |
10.20
|
173,210 | 9.70 | 10.40 | 9.90 | 0 | 0 | 0 |
16/11/2022 |
9.70
|
288,632 | 8.90 | 9.70 | 8.10 | 0 | 0 | 0 |
15/11/2022 |
8.90
|
397,300 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
14/11/2022 |
9.80
|
193,400 | 10.80 | 11.20 | 9.80 | 0 | 0 | 0 |
11/11/2022 |
10.80
|
90,110 | 11.30 | 12 | 10.80 | 0 | 0 | 0 |
10/11/2022 |
11.30
|
368,200 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
09/11/2022 |
12.50
|
59,629 | 12.20 | 12.90 | 12 | 300 | 0 | 0.0 |
08/11/2022 |
12.20
|
80,100 | 12 | 12.60 | 11.30 | 0 | 0 | 0 |
07/11/2022 |
12
|
156,850 | 12.80 | 13 | 12 | 0 | 0 | 0 |
04/11/2022 |
12.80
|
143,400 | 13.80 | 13.80 | 12.70 | 0 | 0 | 0 |
03/11/2022 |
13.80
|
62,277 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
02/11/2022 |
13.80
|
140,610 | 13 | 14.10 | 13 | 0 | 0 | 0 |
01/11/2022 |
13
|
107,143 | 12.80 | 13.50 | 12.70 | 0 | 0 | 0 |
31/10/2022 |
12.80
|
103,001 | 13.60 | 14 | 12.50 | 0 | 0 | 0 |
28/10/2022 |
13.60
|
78,601 | 13.80 | 14.30 | 13.60 | 0 | 0 | 0 |
27/10/2022 |
13.80
|
145,182 | 13 | 13.90 | 12.60 | 0 | 0 | 0 |
26/10/2022 |
13
|
111,634 | 13.90 | 14 | 12.60 | 0 | 0 | 0 |
25/10/2022 |
13.90
|
356,270 | 13.80 | 14.80 | 12.60 | 0 | 0 | 0 |
24/10/2022 |
13.80
|
335,212 | 15.30 | 15.90 | 13.80 | 0 | 0 | 0 |
21/10/2022 |
15.30
|
435,900 | 17 | 17.50 | 15.30 | 0 | 0 | 0 |
20/10/2022 |
17
|
143,300 | 17.20 | 17.70 | 17 | 0 | 0 | 0 |
19/10/2022 |
17.20
|
187,410 | 17 | 17.60 | 16.80 | 0 | 0 | 0 |
18/10/2022 |
17
|
303,009 | 17.50 | 18.20 | 17 | 0 | 0 | 0 |
17/10/2022 |
17.50
|
297,320 | 16.80 | 17.50 | 16.50 | 0 | 0 | 0 |
14/10/2022 |
16.80
|
294,951 | 16.40 | 17.20 | 16.60 | 0 | 0 | 0 |
13/10/2022 |
16.40
|
232,201 | 16.70 | 16.90 | 16 | 0 | 0 | 0 |
12/10/2022 |
16.70
|
253,310 | 16.40 | 17.40 | 15.50 | 0 | 0 | 0 |
11/10/2022 |
16.40
|
550,503 | 18.20 | 18.20 | 16.40 | 0 | 0 | 0 |
10/10/2022 |
18.20
|
487,703 | 17.50 | 18.40 | 17.40 | 0 | 0 | 0 |
07/10/2022 |
17.50
|
566,670 | 16.50 | 17.50 | 16 | 0 | 0 | 0 |
06/10/2022 |
16.50
|
339,801 | 17 | 17.60 | 16.30 | 100 | 0 | 0.0 |
05/10/2022 |
17
|
293,603 | 15.80 | 17.30 | 16.10 | 0 | 0 | 0 |
04/10/2022 |
15.80
|
382,300 | 15.50 | 16.50 | 15 | 0 | 0 | 0 |
03/10/2022 |
15.50
|
253,951 | 17.20 | 17.20 | 15.50 | 0 | 0 | 0 |
30/09/2022 |
17.20
|
480,900 | 16.20 | 17.30 | 16 | 0 | 0 | 0 |
29/09/2022 |
16.20
|
684,254 | 18 | 18.80 | 16.20 | 100 | 0 | 0.0 |
28/09/2022 |
18
|
847,443 | 18.90 | 19.20 | 17.60 | 100 | 900 | -0.0 |
27/09/2022 |
18.90
|
790,930 | 21 | 22 | 18.90 | 0 | 200 | -0.0 |
26/09/2022 |
21
|
724,518 | 21 | 21.70 | 19.60 | 0 | 800 | -0.0 |
23/09/2022 |
21
|
1,491,901 | 19.10 | 21 | 19.20 | 0 | 0 | 0 |
22/09/2022 |
19.10
|
154,302 | 19.10 | 19.20 | 18.60 | 0 | 0 | 0 |
21/09/2022 |
19.10
|
315,017 | 18.60 | 19.40 | 18.60 | 0 | 0 | 0 |
20/09/2022 |
18.60
|
226,430 | 18.80 | 19.50 | 18.40 | 0 | 0 | 0 |