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 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
13.60
|
12,200 | 13.50 | 13.80 | 13 | 0 | 0 | 0 |
16/09/2022 |
13.50
|
30,285 | 13.10 | 14.40 | 12.60 | 0 | 0 | 0 |
15/09/2022 |
13.10
|
10,200 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
14/09/2022 |
13.30
|
5,505 | 13.60 | 14.30 | 13.20 | 0 | 0 | 0 |
13/09/2022 |
13.60
|
14,600 | 13.50 | 14.40 | 13.20 | 0 | 0 | 0 |
12/09/2022 |
13.50
|
7,695 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
09/09/2022 |
14.30
|
19,300 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 |
08/09/2022 |
14.30
|
14,000 | 14.40 | 15.50 | 13.80 | 0 | 0 | 0 |
07/09/2022 |
14.40
|
9,900 | 15.40 | 15.50 | 14.40 | 0 | 0 | 0 |
06/09/2022 |
15.40
|
16,400 | 15 | 15.40 | 14.80 | 0 | 0 | 0 |
05/09/2022 |
15
|
3,000 | 15.60 | 15.60 | 14.80 | 0 | 0 | 0 |
31/08/2022 |
15.60
|
5,300 | 15.90 | 15.90 | 14.60 | 0 | 0 | 0 |
30/08/2022 |
15.90
|
14,500 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
29/08/2022 |
15.90
|
32,200 | 16 | 16 | 14.80 | 0 | 0 | 0 |
26/08/2022 |
16
|
25,000 | 16.20 | 16.40 | 15.40 | 0 | 0 | 0 |
25/08/2022 |
16.20
|
60,300 | 16.50 | 16.50 | 15 | 0 | 0 | 0 |
24/08/2022 |
16.50
|
13,400 | 15.70 | 16.70 | 15.40 | 0 | 0 | 0 |
23/08/2022 |
15.70
|
5,100 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 |
22/08/2022 |
16.40
|
38,100 | 17.30 | 17.30 | 15.60 | 0 | 0 | 0 |
19/08/2022 |
17.30
|
67,400 | 15.80 | 17.30 | 15.50 | 0 | 0 | 0 |
18/08/2022 |
15.80
|
31,900 | 14.40 | 15.80 | 14.80 | 0 | 0 | 0 |
17/08/2022 |
14.40
|
63,400 | 14.40 | 15.60 | 14.40 | 0 | 0 | 0 |
16/08/2022 |
14.40
|
42,000 | 15.90 | 15.90 | 14.40 | 0 | 0 | 0 |
15/08/2022 |
15.90
|
3,700 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 |
12/08/2022 |
16.40
|
13,513 | 16.40 | 16.90 | 15.60 | 0 | 0 | 0 |
11/08/2022 |
16.40
|
56,200 | 16.40 | 16.80 | 15.50 | 0 | 0 | 0 |
10/08/2022 |
16.40
|
14,300 | 16.30 | 17.10 | 16.10 | 0 | 0 | 0 |
09/08/2022 |
16.30
|
60,200 | 17.20 | 17.80 | 16.30 | 0 | 0 | 0 |
08/08/2022 |
17.20
|
74,700 | 17.50 | 17.90 | 16.50 | 0 | 0 | 0 |
05/08/2022 |
17.50
|
51,000 | 16 | 17.60 | 15.50 | 0 | 0 | 0 |
04/08/2022 |
16
|
64,200 | 16.40 | 16.70 | 15.30 | 0 | 0 | 0 |
03/08/2022 |
16.40
|
53,200 | 17 | 17.20 | 15.60 | 0 | 0 | 0 |
02/08/2022 |
17
|
139,600 | 15.50 | 17 | 16.40 | 0 | 0 | 0 |
01/08/2022 |
15.50
|
4,700 | 14.10 | 15.50 | 14.30 | 0 | 0 | 0 |
29/07/2022 |
14.10
|
241,400 | 15.40 | 15.40 | 13.90 | 0 | 0 | 0 |
28/07/2022 |
15.40
|
188,800 | 17.10 | 17.10 | 15.40 | 0 | 0 | 0 |
27/07/2022 |
17.10
|
72,500 | 18.90 | 18.90 | 17.10 | 0 | 0 | 0 |
26/07/2022 |
18.90
|
203,900 | 18.80 | 20.50 | 17 | 0 | 0 | 0 |
25/07/2022 |
18.80
|
166,150 | 17.10 | 18.80 | 17.10 | 0 | 0 | 0 |
22/07/2022 |
17.10
|
109,300 | 15.60 | 17.10 | 15.70 | 0 | 0 | 0 |
21/07/2022 |
15.60
|
132,900 | 14.20 | 15.60 | 14.20 | 0 | 0 | 0 |
20/07/2022 |
14.20
|
79,508 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
19/07/2022 |
13.80
|
122,627 | 12.60 | 13.80 | 12.70 | 0 | 0 | 0 |
18/07/2022 |
12.60
|
37,700 | 11.50 | 12.60 | 12.60 | 0 | 0 | 0 |
15/07/2022 |
11.50
|
75,400 | 10.50 | 11.50 | 11.40 | 0 | 0 | 0 |
14/07/2022 |
10.50
|
99,427 | 9.60 | 10.50 | 9.60 | 0 | 0 | 0 |
13/07/2022 |
9.60
|
31,000 | 9 | 9.70 | 9 | 0 | 0 | 0 |
12/07/2022 |
9
|
15,800 | 8.80 | 9.10 | 9 | 0 | 0 | 0 |
11/07/2022 |
8.80
|
50,800 | 9.30 | 9.90 | 8.70 | 0 | 0 | 0 |
08/07/2022 |
9.30
|
5,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
07/07/2022 |
9.20
|
19,710 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
06/07/2022 |
9.10
|
200,600 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
05/07/2022 |
9.70
|
7,600 | 9.40 | 10 | 9.20 | 0 | 0 | 0 |
04/07/2022 |
9.40
|
18,552 | 10 | 10.50 | 9 | 0 | 0 | 0 |
01/07/2022 |
10
|
5,100 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
30/06/2022 |
9.80
|
43,510 | 10.70 | 10.70 | 9.80 | 0 | 0 | 0 |
29/06/2022 |
10.70
|
400 | 10.60 | 10.90 | 10.20 | 0 | 0 | 0 |
28/06/2022 |
10.60
|
25,100 | 10.80 | 10.90 | 10.50 | 0 | 0 | 0 |
27/06/2022 |
10.80
|
36,550 | 10.80 | 11 | 9.80 | 0 | 0 | 0 |
24/06/2022 |
10.80
|
6,300 | 10.70 | 11.60 | 10.80 | 0 | 0 | 0 |
23/06/2022 |
10.70
|
59,900 | 10.50 | 11 | 10 | 0 | 0 | 0 |
22/06/2022 |
10.50
|
16,700 | 9.60 | 10.50 | 10.20 | 0 | 0 | 0 |
21/06/2022 |
9.60
|
13,900 | 10.40 | 10.50 | 9.50 | 0 | 0 | 0 |
20/06/2022 |
10.40
|
72,200 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
17/06/2022 |
10.50
|
68,400 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
16/06/2022 |
10.80
|
22,200 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
15/06/2022 |
10.50
|
51,900 | 10.70 | 10.90 | 9.70 | 0 | 0 | 0 |
14/06/2022 |
10.70
|
15,800 | 10.80 | 10.90 | 10.10 | 0 | 0 | 0 |
13/06/2022 |
10.80
|
67,112 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 |
10/06/2022 |
11.20
|
45,710 | 10.70 | 11.60 | 11 | 0 | 0 | 0 |
09/06/2022 |
10.70
|
35,000 | 10.80 | 11.10 | 10.50 | 0 | 0 | 0 |
08/06/2022 |
10.80
|
53,700 | 10.70 | 11.60 | 10.10 | 0 | 0 | 0 |
07/06/2022 |
10.70
|
108,210 | 11.60 | 11.80 | 10.50 | 0 | 0 | 0 |
06/06/2022 |
11.60
|
90,600 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
03/06/2022 |
12.80
|
68,500 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
02/06/2022 |
13.50
|
11,600 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
01/06/2022 |
13.50
|
18,600 | 13.90 | 14.20 | 13.40 | 0 | 0 | 0 |
31/05/2022 |
13.90
|
21,500 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
30/05/2022 |
14.60
|
42,806 | 14.90 | 15 | 14 | 0 | 0 | 0 |
27/05/2022 |
14.90
|
24,900 | 14.50 | 15.20 | 13.80 | 0 | 0 | 0 |
26/05/2022 |
14.50
|
224,252 | 14.70 | 15.90 | 13.40 | 0 | 0 | 0 |
25/05/2022 |
14.70
|
131,610 | 13.80 | 15 | 12.50 | 0 | 1,000 | -0.0 |
24/05/2022 |
13.80
|
132,108 | 15.30 | 15.80 | 13.80 | 0 | 0 | 0 |
23/05/2022 |
15.30
|
231,600 | 17 | 17 | 15.30 | 0 | 0 | 0 |
20/05/2022 |
17
|
70,110 | 17.40 | 18 | 15.70 | 0 | 0 | 0 |
19/05/2022 |
17.40
|
37,100 | 19.20 | 19.20 | 17.30 | 0 | 0 | 0 |
18/05/2022 |
19.20
|
26,601 | 18.30 | 19.40 | 17 | 0 | 0 | 0 |
17/05/2022 |
18.30
|
9,100 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 |
16/05/2022 |
17.60
|
30,400 | 17.40 | 19.10 | 17.40 | 0 | 0 | 0 |
13/05/2022 |
17.40
|
50,400 | 19.30 | 20.20 | 17.40 | 0 | 0 | 0 |
12/05/2022 |
19.30
|
31,400 | 21.40 | 23.40 | 19.30 | 0 | 0 | 0 |
11/05/2022 |
21.40
|
13,700 | 20 | 21.90 | 20 | 0 | 0 | 0 |
10/05/2022 |
20
|
11,400 | 20.70 | 22 | 20 | 0 | 0 | 0 |
09/05/2022 |
20.70
|
16,900 | 22.90 | 22.90 | 20.70 | 0 | 100 | -0.0 |
06/05/2022 |
22.90
|
52,133 | 24.30 | 25.50 | 21.90 | 0 | 0 | 0 |
05/05/2022 |
24.30
|
2,100 | 23.60 | 25.80 | 23.50 | 0 | 0 | 0 |
04/05/2022 |
23.60
|
64,100 | 23.70 | 23.70 | 22.60 | 0 | 0 | 0 |
29/04/2022 |
23.70
|
32,500 | 23.70 | 25.50 | 21.40 | 0 | 0 | 0 |
28/04/2022 |
23.70
|
56,202 | 23.40 | 25.70 | 23.60 | 0 | 0 | 0 |
27/04/2022 |
23.40
|
35,900 | 21.70 | 23.50 | 21.80 | 0 | 0 | 0 |