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) |
13/02/2023 |
11.94
|
34,905 | 12.32 | 12.32 | 11.74 | 0 | 0 | 0 |
10/02/2023 |
12.32
|
25,500 | 12.42 | 12.42 | 12.13 | 0 | 0 | 0 |
09/02/2023 |
12.42
|
14,540 | 12.23 | 12.52 | 11.94 | 0 | 0 | 0 |
08/02/2023 |
12.23
|
51,600 | 12.32 | 12.62 | 12.13 | 0 | 0 | 0 |
07/02/2023 |
12.32
|
63,200 | 12.62 | 12.71 | 11.74 | 0 | 0 | 0 |
06/02/2023 |
12.62
|
37,206 | 12.62 | 13.00 | 12.42 | 0 | 0 | 0 |
03/02/2023 |
12.62
|
79,533 | 13.00 | 13.00 | 11.65 | 0 | 0 | 0 |
02/02/2023 |
13.00
|
115,910 | 13.10 | 13.20 | 12.81 | 0 | 0 | 0 |
01/02/2023 |
13.10
|
124,510 | 13.68 | 14.07 | 13.00 | 0 | 0 | 0 |
31/01/2023 |
13.68
|
121,614 | 13.49 | 13.97 | 13.20 | 0 | 4 | -0.0 |
30/01/2023 |
13.49
|
155,800 | 12.91 | 13.97 | 12.81 | 0 | 0 | 0 |
27/01/2023 |
12.91
|
103,830 | 12.42 | 13.10 | 12.52 | 0 | 0 | 0 |
19/01/2023 |
12.42
|
46,120 | 12.32 | 12.52 | 12.32 | 0 | 0 | 0 |
18/01/2023 |
12.32
|
31,900 | 12.32 | 12.52 | 12.23 | 0 | 0 | 0 |
17/01/2023 |
12.32
|
54,914 | 12.13 | 12.32 | 12.03 | 0 | 0 | 0 |
16/01/2023 |
12.13
|
15,411 | 12.13 | 12.23 | 12.13 | 0 | 0 | 0 |
13/01/2023 |
12.13
|
37,425 | 12.23 | 12.62 | 12.13 | 0 | 0 | 0 |
12/01/2023 |
12.23
|
22,200 | 12.32 | 12.32 | 12.13 | 0 | 0 | 0 |
11/01/2023 |
12.32
|
30,900 | 12.03 | 12.52 | 12.13 | 0 | 0 | 0 |
10/01/2023 |
12.03
|
10,300 | 12.23 | 12.23 | 12.03 | 0 | 0 | 0 |
09/01/2023 |
12.23
|
30,536 | 12.32 | 12.42 | 12.13 | 0 | 0 | 0 |
06/01/2023 |
12.32
|
16,500 | 12.42 | 12.62 | 12.13 | 0 | 0 | 0 |
05/01/2023 |
12.42
|
64,000 | 12.42 | 12.62 | 12.23 | 0 | 0 | 0 |
04/01/2023 |
12.42
|
35,200 | 12.62 | 12.62 | 12.23 | 0 | 0 | 0 |
03/01/2023 |
12.62
|
45,909 | 12.42 | 12.62 | 12.32 | 2,600 | 0 | 0.0 |
30/12/2022 |
12.42
|
21,600 | 13.20 | 13.20 | 10.48 | 0 | 0 | 0 |
29/12/2022 |
13.20
|
30,800 | 11.65 | 13.30 | 11.45 | 0 | 0 | 0 |
28/12/2022 |
11.65
|
15,000 | 11.55 | 11.84 | 11.26 | 0 | 0 | 0 |
27/12/2022 |
11.55
|
36,800 | 11.26 | 11.55 | 11.26 | 0 | 0 | 0 |
26/12/2022 |
11.26
|
18,701 | 11.74 | 11.84 | 11.16 | 0 | 0 | 0 |
23/12/2022 |
11.74
|
11,100 | 11.74 | 12.42 | 11.65 | 100 | 0 | 0.0 |
22/12/2022 |
11.74
|
38,400 | 11.65 | 11.84 | 11.45 | 0 | 0 | 0 |
21/12/2022 |
11.65
|
52,000 | 12.13 | 12.13 | 11.65 | 0 | 0 | 0 |
20/12/2022 |
12.13
|
51,810 | 12.42 | 12.42 | 11.84 | 0 | 0 | 0 |
19/12/2022 |
12.42
|
39,600 | 12.42 | 12.71 | 12.42 | 0 | 0 | 0 |
16/12/2022 |
12.42
|
67,210 | 12.62 | 12.62 | 12.32 | 0 | 0 | 0 |
15/12/2022 |
12.62
|
54,538 | 12.71 | 12.71 | 12.32 | 0 | 20,000 | -0.3 |
14/12/2022 |
12.71
|
84,300 | 12.62 | 12.71 | 12.42 | 0 | 0 | 0 |
13/12/2022 |
12.62
|
46,500 | 12.32 | 12.62 | 12.13 | 0 | 0 | 0 |
12/12/2022 |
12.32
|
110,440 | 12.23 | 12.71 | 12.23 | 0 | 0 | 0 |
09/12/2022 |
12.23
|
57,502 | 12.62 | 12.81 | 12.23 | 0 | 0 | 0 |
08/12/2022 |
12.62
|
76,100 | 12.52 | 13.10 | 12.32 | 0 | 200 | -0.0 |
07/12/2022 |
12.52
|
66,700 | 12.71 | 13.10 | 12.42 | 0 | 0 | 0 |
06/12/2022 |
12.71
|
211,735 | 12.62 | 13.39 | 12.32 | 0 | 0 | 0 |
05/12/2022 |
12.62
|
72,740 | 12.52 | 12.81 | 12.52 | 0 | 0 | 0 |
02/12/2022 |
12.52
|
79,125 | 12.52 | 12.62 | 12.03 | 0 | 0 | 0 |
01/12/2022 |
12.52
|
103,200 | 12.23 | 12.91 | 12.42 | 0 | 100 | -0.0 |
30/11/2022 |
12.23
|
45,400 | 12.42 | 12.42 | 12.13 | 0 | 0 | 0 |
29/11/2022 |
12.42
|
44,100 | 11.84 | 12.42 | 11.84 | 200 | 0 | 0.0 |
28/11/2022 |
11.84
|
43,310 | 11.16 | 11.94 | 11.35 | 0 | 200 | -0.0 |
25/11/2022 |
11.16
|
26,200 | 10.77 | 11.16 | 10.77 | 0 | 0 | 0 |
24/11/2022 |
10.77
|
16,800 | 10.77 | 10.97 | 10.48 | 0 | 0 | 0 |
23/11/2022 |
10.77
|
21,000 | 11.16 | 11.45 | 10.67 | 0 | 0 | 0 |
22/11/2022 |
11.16
|
52,500 | 10.67 | 11.55 | 10.77 | 300 | 0 | 0.0 |
21/11/2022 |
10.67
|
42,926 | 10.48 | 10.87 | 10.48 | 0 | 26 | -0.0 |
18/11/2022 |
10.48
|
33,200 | 9.70 | 10.67 | 9.61 | 0 | 0 | 0 |
17/11/2022 |
9.70
|
114,504 | 9.12 | 9.70 | 9.32 | 0 | 0 | 0 |
16/11/2022 |
9.12
|
74,800 | 8.05 | 9.22 | 7.47 | 0 | 0 | 0 |
15/11/2022 |
8.05
|
115,918 | 9.03 | 9.03 | 7.96 | 100 | 0 | 0.0 |
14/11/2022 |
9.03
|
45,119 | 9.90 | 9.90 | 8.83 | 100 | 0 | 0.0 |
11/11/2022 |
9.90
|
75,724 | 10.48 | 10.67 | 9.41 | 0 | 600 | -0.0 |
10/11/2022 |
10.48
|
32,907 | 11.55 | 11.65 | 10.19 | 0 | 0 | 0 |
09/11/2022 |
11.55
|
42,208 | 11.65 | 12.03 | 11.55 | 0 | 0 | 0 |
08/11/2022 |
11.65
|
21,600 | 11.84 | 12.03 | 11.65 | 0 | 0 | 0 |
07/11/2022 |
11.84
|
32,010 | 12.32 | 12.32 | 11.74 | 0 | 0 | 0 |
04/11/2022 |
12.32
|
29,600 | 12.52 | 12.62 | 11.74 | 0 | 0 | 0 |
03/11/2022 |
12.52
|
21,800 | 12.62 | 12.62 | 12.42 | 0 | 0 | 0 |
02/11/2022 |
12.62
|
99,852 | 12.91 | 13.00 | 12.52 | 10 | 0 | 0.0 |
01/11/2022 |
12.91
|
29,300 | 13.10 | 13.20 | 12.91 | 0 | 0 | 0 |
31/10/2022 |
13.10
|
22,840 | 13.39 | 13.49 | 12.91 | 0 | 0 | 0 |
28/10/2022 |
13.39
|
44,000 | 13.30 | 13.59 | 13.10 | 0 | 0 | 0 |
27/10/2022 |
13.30
|
42,000 | 12.71 | 13.30 | 12.81 | 0 | 0 | 0 |
26/10/2022 |
12.71
|
22,100 | 12.71 | 12.91 | 12.62 | 0 | 0 | 0 |
25/10/2022 |
12.71
|
86,714 | 12.91 | 13.10 | 10.87 | 20,000 | 0 | 0.3 |
24/10/2022 |
12.91
|
58,500 | 13.59 | 13.78 | 12.23 | 100 | 0 | 0.0 |
21/10/2022 |
13.59
|
78,900 | 14.36 | 14.36 | 13.39 | 0 | 0 | 0 |
20/10/2022 |
14.36
|
23,200 | 14.75 | 14.75 | 14.07 | 0 | 0 | 0 |
19/10/2022 |
14.75
|
20,428 | 14.75 | 14.94 | 14.17 | 0 | 0 | 0 |
18/10/2022 |
14.75
|
60,000 | 14.46 | 15.04 | 14.65 | 0 | 0 | 0 |
17/10/2022 |
14.46
|
37,337 | 14.46 | 14.94 | 14.36 | 9,400 | 0 | 0.1 |
14/10/2022 |
14.46
|
91,953 | 13.59 | 14.75 | 13.78 | 0 | 0 | 0 |
13/10/2022 |
13.59
|
26,300 | 13.39 | 13.59 | 13.00 | 0 | 0 | 0 |
12/10/2022 |
13.39
|
59,200 | 12.62 | 13.49 | 11.26 | 0 | 0 | 0 |
11/10/2022 |
12.62
|
77,700 | 13.88 | 13.88 | 12.62 | 1,000 | 0 | 0.0 |
10/10/2022 |
13.88
|
38,501 | 14.07 | 14.07 | 13.39 | 0 | 0 | 0 |
07/10/2022 |
14.07
|
50,710 | 14.65 | 14.65 | 13.10 | 0 | 0 | 0 |
06/10/2022 |
14.65
|
40,300 | 15.43 | 15.53 | 14.56 | 0 | 0 | 0 |
05/10/2022 |
15.43
|
37,078 | 15.04 | 15.53 | 15.24 | 0 | 0 | 0 |
04/10/2022 |
15.04
|
37,524 | 15.14 | 15.53 | 14.85 | 0 | 0 | 0 |
03/10/2022 |
15.14
|
25,600 | 15.82 | 16.01 | 14.85 | 0 | 0 | 0 |
30/09/2022 |
15.82
|
49,940 | 16.21 | 16.40 | 15.14 | 0 | 0 | 0 |
29/09/2022 |
16.21
|
23,230 | 16.30 | 16.59 | 16.21 | 500 | 0 | 0.0 |
28/09/2022 |
16.30
|
58,000 | 16.59 | 16.79 | 16.01 | 0 | 0 | 0 |
27/09/2022 |
16.59
|
56,705 | 16.69 | 16.89 | 16.40 | 0 | 0 | 0 |
26/09/2022 |
16.69
|
76,500 | 17.56 | 17.66 | 16.30 | 0 | 0 | 0 |
23/09/2022 |
17.56
|
81,300 | 17.86 | 17.86 | 17.47 | 1,000 | 0 | 0.0 |
22/09/2022 |
17.86
|
48,240 | 17.66 | 17.86 | 17.47 | 0 | 0 | 0 |
21/09/2022 |
17.66
|
30,675 | 17.86 | 17.86 | 17.56 | 0 | 0 | 0 |
20/09/2022 |
17.86
|
53,811 | 17.66 | 17.86 | 17.27 | 0 | 0 | 0 |
19/09/2022 |
17.66
|
75,720 | 18.44 | 18.44 | 17.47 | 0 | 0 | 0 |