Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.25% | 11,537,100 | 0 | 0 |
8.80
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,844,000 | 0 | 0 |
8.60
9.60
8.90
|
3 tháng
(2024-06-24) |
-1.40 | -13.46% | 40,501,100 | 0 | 0 |
8.60
10.40
8.90
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 99,198,796 | -477 | -0.0 |
8.60
11.70
8.90
|
12 tháng
(2023-09-26) |
-3.80 | -29.69% | 269,207,545 | -487 | -0.0 |
8.60
13.20
8.90
|
24 tháng
(2022-10-03) |
-1.06 | -10.52% | 960,640,515 | -59,699 | -0.4 |
5.31
15.30
8.90
|
36 tháng
(2021-10-06) |
1.02 | 12.84% | 1,685,634,308 | -82,553 | -0.8 |
5.31
24.12
8.90
|
60 tháng
(2019-10-17) |
5.05 | 127.77% | 2,152,824,145 | -149,982 | -1.8 |
2.06
24.12
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
12.76
|
3,076,189 | 13.04 | 13.13 | 12.01 | 0 | 0 | 0 |
19/09/2022 |
12.85
|
2,908,439 | 13.22 | 13.50 | 12.76 | 0 | 0 | 0 |
16/09/2022 |
13.22
|
4,155,184 | 13.41 | 13.50 | 12.95 | 0 | 0 | 0 |
15/09/2022 |
13.41
|
1,749,475 | 13.41 | 13.60 | 13.22 | 0 | 0 | 0 |
14/09/2022 |
13.41
|
4,724,529 | 12.95 | 13.50 | 12.57 | 0 | 0 | 0 |
13/09/2022 |
13.22
|
2,580,121 | 13.04 | 13.32 | 12.57 | 0 | 0 | 0 |
12/09/2022 |
12.85
|
1,251,716 | 12.85 | 13.04 | 12.67 | 0 | 0 | 0 |
09/09/2022 |
12.85
|
2,588,356 | 12.57 | 12.85 | 12.01 | 0 | 0 | 0 |
08/09/2022 |
12.57
|
2,259,579 | 12.85 | 13.04 | 12.48 | 0 | 0 | 0 |
07/09/2022 |
12.85
|
3,544,111 | 12.95 | 13.50 | 12.67 | 0 | 0 | 0 |
06/09/2022 |
12.95
|
4,763,186 | 12.39 | 13.22 | 12.39 | 0 | 0 | 0 |
05/09/2022 |
12.39
|
1,079,645 | 12.29 | 12.39 | 12.20 | 0 | 0 | 0 |
31/08/2022 |
12.39
|
990,564 | 12.01 | 12.39 | 12.01 | 0 | 0 | 0 |
30/08/2022 |
12.29
|
1,359,807 | 12.29 | 12.48 | 12.11 | 0 | 0 | 0 |
29/08/2022 |
12.29
|
2,822,626 | 12.39 | 12.48 | 11.73 | 0 | 0 | 0 |
26/08/2022 |
12.67
|
1,315,614 | 12.85 | 12.85 | 12.48 | 0 | 0 | 0 |
25/08/2022 |
12.85
|
4,268,666 | 12.39 | 12.95 | 12.20 | 0 | 0 | 0 |
24/08/2022 |
12.39
|
1,057,641 | 12.20 | 12.57 | 12.20 | 0 | 0 | 0 |
23/08/2022 |
12.48
|
2,383,534 | 11.83 | 12.48 | 11.55 | 0 | 0 | 0 |
22/08/2022 |
11.83
|
1,351,124 | 12.11 | 12.11 | 11.73 | 0 | 0 | 0 |
19/08/2022 |
12.11
|
1,728,334 | 12.20 | 12.39 | 11.92 | 0 | 0 | 0 |
18/08/2022 |
12.29
|
919,117 | 12.39 | 12.48 | 12.11 | 0 | 0 | 0 |
17/08/2022 |
12.48
|
1,445,510 | 12.57 | 12.85 | 12.39 | 0 | 0 | 0 |
16/08/2022 |
12.57
|
2,408,877 | 12.39 | 12.67 | 12.29 | 0 | 0 | 0 |
15/08/2022 |
12.29
|
880,594 | 12.29 | 12.48 | 12.20 | 0 | 0 | 0 |
12/08/2022 |
12.20
|
857,295 | 12.01 | 12.39 | 11.92 | 0 | 0 | 0 |
11/08/2022 |
12.11
|
2,131,470 | 12.39 | 12.76 | 11.92 | 0 | 0 | 0 |
10/08/2022 |
12.39
|
1,337,630 | 12.20 | 12.57 | 12.11 | 0 | 0 | 0 |
09/08/2022 |
12.20
|
1,128,160 | 12.48 | 12.48 | 12.11 | 0 | 0 | 0 |
08/08/2022 |
12.48
|
2,092,332 | 12.11 | 12.57 | 12.11 | 0 | 0 | 0 |
05/08/2022 |
12.11
|
1,376,022 | 11.83 | 12.11 | 11.83 | 0 | 0 | 0 |
04/08/2022 |
11.83
|
2,182,290 | 12.01 | 12.29 | 11.73 | 0 | 0 | 0 |
03/08/2022 |
12.01
|
1,725,322 | 12.01 | 12.29 | 11.73 | 0 | 0 | 0 |
02/08/2022 |
12.01
|
3,514,802 | 11.64 | 12.29 | 11.55 | 0 | 0 | 0 |
01/08/2022 |
11.64
|
2,305,908 | 11.08 | 11.64 | 10.99 | 0 | 0 | 0 |
29/07/2022 |
11.08
|
1,089,876 | 11.08 | 11.36 | 10.99 | 0 | 0 | 0 |
28/07/2022 |
11.18
|
2,034,272 | 10.99 | 11.45 | 10.99 | 0 | 0 | 0 |
27/07/2022 |
10.99
|
1,042,543 | 10.71 | 10.99 | 10.52 | 0 | 0 | 0 |
26/07/2022 |
10.62
|
1,139,329 | 10.43 | 11.08 | 10.43 | 0 | 0 | 0 |
25/07/2022 |
10.62
|
783,171 | 10.71 | 10.80 | 10.52 | 0 | 0 | 0 |
22/07/2022 |
10.62
|
1,354,184 | 10.80 | 11.08 | 10.62 | 0 | 0 | 0 |
21/07/2022 |
10.90
|
1,548,796 | 10.99 | 11.18 | 10.71 | 0 | 0 | 0 |
20/07/2022 |
11.08
|
2,873,684 | 10.71 | 11.18 | 10.71 | 0 | 0 | 0 |
19/07/2022 |
10.71
|
2,007,615 | 10.90 | 10.99 | 10.43 | 0 | 1,200 | -0.0 |
18/07/2022 |
10.90
|
3,200,642 | 10.62 | 11.18 | 10.24 | 0 | 2,400 | -0.0 |
15/07/2022 |
10.24
|
1,661,441 | 10.24 | 10.62 | 10.06 | 0 | 0 | 0 |
14/07/2022 |
10.24
|
1,390,733 | 10.06 | 10.43 | 9.87 | 0 | 0 | 0 |
13/07/2022 |
10.15
|
2,503,340 | 9.96 | 10.62 | 9.78 | 0 | 0 | 0 |
12/07/2022 |
9.87
|
1,928,333 | 9.41 | 9.87 | 9.22 | 0 | 0 | 0 |
11/07/2022 |
9.41
|
1,379,312 | 9.59 | 9.78 | 9.13 | 0 | 0 | 0 |
08/07/2022 |
9.50
|
1,696,379 | 8.85 | 9.59 | 8.85 | 0 | 0 | 0 |
07/07/2022 |
8.94
|
770,627 | 8.85 | 9.03 | 8.57 | 0 | 0 | 0 |
06/07/2022 |
8.75
|
1,078,825 | 10.34 | 10.34 | 8.75 | 0 | 0 | 0 |
05/07/2022 |
9.03
|
804,087 | 9.31 | 9.31 | 8.94 | 0 | 0 | 0 |
04/07/2022 |
9.31
|
696,766 | 9.31 | 9.50 | 9.13 | 0 | 0 | 0 |
01/07/2022 |
9.22
|
1,370,757 | 9.69 | 9.69 | 8.66 | 0 | 0 | 0 |
30/06/2022 |
9.31
|
1,227,838 | 9.69 | 9.87 | 9.13 | 0 | 0 | 0 |
29/06/2022 |
9.59
|
1,295,778 | 10.06 | 10.06 | 9.50 | 0 | 0 | 0 |
28/06/2022 |
9.96
|
1,323,369 | 10.15 | 10.15 | 9.59 | 0 | 0 | 0 |
27/06/2022 |
9.78
|
717,616 | 10.80 | 10.80 | 9.31 | 0 | 0 | 0 |
24/06/2022 |
9.31
|
1,428,283 | 9.31 | 9.78 | 9.03 | 0 | 0 | 0 |
23/06/2022 |
9.22
|
975,181 | 8.94 | 9.31 | 8.75 | 0 | 0 | 0 |
22/06/2022 |
8.85
|
1,576,125 | 8.47 | 9.41 | 8.38 | 0 | 0 | 0 |
21/06/2022 |
8.38
|
2,034,264 | 9.59 | 9.59 | 8.20 | 0 | 0 | 0 |
20/06/2022 |
9.03
|
2,396,796 | 10.34 | 10.99 | 9.03 | 0 | 0 | 0 |
17/06/2022 |
10.34
|
3,170,954 | 11.55 | 11.64 | 10.24 | 0 | 0 | 0 |
16/06/2022 |
11.64
|
1,651,496 | 11.55 | 12.29 | 11.55 | 0 | 0 | 0 |
15/06/2022 |
11.55
|
3,382,661 | 12.01 | 12.57 | 10.90 | 0 | 0 | 0 |
14/06/2022 |
12.01
|
3,656,867 | 11.73 | 12.67 | 11.45 | 0 | 0 | 0 |
13/06/2022 |
12.01
|
4,365,192 | 13.04 | 13.04 | 11.92 | 0 | 0 | 0 |
10/06/2022 |
13.04
|
2,358,541 | 13.50 | 13.78 | 13.04 | 0 | 0 | 0 |
09/06/2022 |
13.50
|
3,700,654 | 12.95 | 13.97 | 12.95 | 0 | 88 | -0.0 |
08/06/2022 |
12.95
|
2,715,663 | 12.67 | 13.13 | 12.67 | 0 | 0 | 0 |
07/06/2022 |
12.67
|
3,112,144 | 13.13 | 13.13 | 12.20 | 0 | 0 | 0 |
06/06/2022 |
13.13
|
2,283,402 | 13.50 | 13.78 | 13.13 | 0 | 0 | 0 |
03/06/2022 |
13.50
|
2,500,335 | 13.69 | 13.78 | 13.13 | 0 | 0 | 0 |
02/06/2022 |
13.69
|
3,502,033 | 13.88 | 14.16 | 13.69 | 0 | 0 | 0 |
01/06/2022 |
13.97
|
2,500,494 | 13.97 | 14.16 | 13.60 | 0 | 0 | 0 |
31/05/2022 |
13.97
|
4,879,320 | 13.88 | 14.25 | 13.60 | 0 | 0 | 0 |
30/05/2022 |
13.88
|
3,268,803 | 13.69 | 13.97 | 13.60 | 0 | 0 | 0 |
27/05/2022 |
13.78
|
2,496,182 | 13.78 | 13.97 | 13.60 | 0 | 0 | 0 |
26/05/2022 |
13.69
|
4,184,392 | 13.50 | 14.06 | 13.50 | 0 | 0 | 0 |
25/05/2022 |
13.60
|
4,786,361 | 13.13 | 13.78 | 13.04 | 0 | 0 | 0 |
24/05/2022 |
13.13
|
2,251,143 | 13.04 | 13.22 | 12.57 | 0 | 0 | 0 |
23/05/2022 |
12.95
|
3,736,487 | 13.04 | 13.69 | 12.76 | 0 | 0 | 0 |
20/05/2022 |
13.04
|
3,454,145 | 12.67 | 13.22 | 12.67 | 0 | 0 | 0 |
19/05/2022 |
12.67
|
2,413,982 | 12.57 | 13.04 | 12.01 | 0 | 0 | 0 |
18/05/2022 |
12.85
|
3,085,183 | 12.57 | 13.41 | 12.57 | 0 | 0 | 0 |
17/05/2022 |
12.95
|
3,370,993 | 11.83 | 13.04 | 11.45 | 0 | 0 | 0 |
16/05/2022 |
11.55
|
2,591,314 | 11.27 | 12.39 | 11.18 | 0 | 0 | 0 |
13/05/2022 |
11.18
|
4,260,820 | 11.83 | 12.39 | 10.90 | 0 | 0 | 0 |
12/05/2022 |
11.83
|
2,428,852 | 13.13 | 13.41 | 11.45 | 0 | 0 | 0 |
11/05/2022 |
13.22
|
1,250,139 | 13.13 | 13.50 | 12.85 | 0 | 0 | 0 |
10/05/2022 |
13.13
|
2,549,466 | 13.22 | 13.60 | 11.92 | 0 | 0 | 0 |
09/05/2022 |
13.22
|
4,987,335 | 14.99 | 15.09 | 13.22 | 0 | 0 | 0 |
06/05/2022 |
15.18
|
2,462,232 | 15.83 | 15.83 | 15.09 | 0 | 0 | 0 |
05/05/2022 |
16.02
|
4,252,654 | 15.93 | 16.58 | 15.37 | 0 | 0 | 0 |
04/05/2022 |
15.83
|
4,021,191 | 15.74 | 16.58 | 15.65 | 0 | 0 | 0 |
29/04/2022 |
15.74
|
2,484,662 | 15.46 | 15.93 | 15.18 | 0 | 0 | 0 |
28/04/2022 |
15.46
|
2,527,511 | 15.18 | 16.02 | 14.90 | 0 | 0 | 0 |