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) |
0.10 | 0.82% | 4,134,500 | 2,800 | 0.0 |
12.20
13.08
12.55
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,578,800 | 34,900 | 0.4 |
12.06
14.26
12.55
|
3 tháng
(2024-06-21) |
-2.63 | -17.28% | 16,361,600 | 28,991 | 0.3 |
12.06
15.92
12.55
|
6 tháng
(2024-03-25) |
-1.75 | -12.21% | 21,923,700 | 32,102 | 0.4 |
12.06
18.26
12.55
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,473,200 | -19,569 | -0.3 |
11.42
18.26
12.55
|
24 tháng
(2022-09-30) |
-2 | -13.69% | 29,134,600 | -29,392 | -1.9 |
11.42
18.26
12.55
|
36 tháng
(2021-10-05) |
-4.24 | -25.20% | 47,328,400 | -255,278 | -9.0 |
11.42
21.01
12.55
|
60 tháng
(2019-10-16) |
-0.58 | -4.38% | 84,078,400 | -1,708,818 | -32.3 |
11.42
21.01
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
15.25
|
16,400 | 15.63 | 15.63 | 15.21 | 0 | 27 | -0.0 |
16/09/2022 |
15.63
|
11,700 | 15.72 | 15.72 | 15.30 | 0 | 5 | -0.0 |
15/09/2022 |
15.72
|
15,400 | 15.82 | 15.82 | 15.30 | 0 | 48 | -0.1 |
14/09/2022 |
15.82
|
21,600 | 15.82 | 15.82 | 15.44 | 0 | 0 | -0.1 |
13/09/2022 |
15.82
|
1,200 | 15.82 | 15.82 | 15.53 | 0 | 3 | -0.1 |
12/09/2022 |
15.82
|
7,300 | 15.82 | 15.82 | 15.30 | 0 | 16 | -0.1 |
09/09/2022 |
15.82
|
2,700 | 15.72 | 15.82 | 15.58 | 0 | 0 | -0.1 |
08/09/2022 |
15.72
|
700 | 15.77 | 15.82 | 15.49 | 0 | 0 | -0.1 |
07/09/2022 |
15.77
|
37,000 | 15.77 | 15.96 | 15.68 | 0 | 0 | -0.1 |
06/09/2022 |
15.77
|
4,300 | 15.72 | 15.91 | 15.63 | 0 | 0 | -0.1 |
05/09/2022 |
15.72
|
8,800 | 15.72 | 15.91 | 15.44 | 100 | 4,700 | -0.1 |
31/08/2022 |
15.72
|
8,100 | 15.53 | 15.72 | 15.44 | 0 | 0 | -0.0 |
30/08/2022 |
15.53
|
12,100 | 15.72 | 15.72 | 15.53 | 0 | 0 | -0.0 |
29/08/2022 |
15.72
|
200 | 15.72 | 15.72 | 15.72 | 0 | 0 | -0.0 |
26/08/2022 |
15.72
|
6,400 | 15.82 | 15.86 | 15.72 | 0 | 0 | -0.0 |
25/08/2022 |
15.82
|
4,900 | 15.86 | 16.00 | 15.82 | 0 | 0 | -0.0 |
24/08/2022 |
15.86
|
5,400 | 15.96 | 15.96 | 15.86 | 0 | 0 | -0.0 |
23/08/2022 |
15.96
|
19,000 | 15.77 | 15.96 | 15.58 | 0 | 1,400 | -0.0 |
22/08/2022 |
15.77
|
13,200 | 15.72 | 15.77 | 15.53 | 0 | 0 | 0.0 |
19/08/2022 |
15.72
|
11,700 | 15.77 | 15.86 | 15.68 | 0 | 0 | 0.0 |
18/08/2022 |
15.77
|
7,500 | 15.91 | 15.91 | 15.77 | 2,000 | 0 | 0.0 |
17/08/2022 |
15.91
|
22,700 | 16.10 | 16.10 | 15.72 | 0 | 0 | -0.0 |
16/08/2022 |
16.10
|
19,500 | 16.38 | 16.38 | 15.72 | 0 | 0 | -0.0 |
15/08/2022 |
16.38
|
55,100 | 15.86 | 16.75 | 15.82 | 0 | 0 | -0.0 |
12/08/2022 |
15.86
|
11,300 | 16.28 | 16.28 | 15.86 | 0 | 0 | -0.0 |
11/08/2022 |
16.28
|
4,900 | 16.00 | 16.56 | 15.91 | 0 | 0 | -0.0 |
10/08/2022 |
16.00
|
13,800 | 16.00 | 16.00 | 16.00 | 0 | 0 | -0.0 |
09/08/2022 |
16.00
|
12,300 | 15.96 | 16.28 | 16.00 | 0 | 0 | -0.0 |
08/08/2022 |
15.96
|
26,000 | 16.28 | 16.38 | 15.96 | 0 | 0 | -0.0 |
05/08/2022 |
16.28
|
4,400 | 16.28 | 16.28 | 15.25 | 0 | 700 | -0.0 |
04/08/2022 |
16.28
|
2,500 | 16.19 | 16.28 | 16.19 | 0 | 0 | -0.1 |
03/08/2022 |
16.19
|
4,200 | 16.19 | 16.38 | 16.19 | 0 | 0 | -0.1 |
02/08/2022 |
16.19
|
700 | 16.19 | 16.19 | 16.19 | 0 | 0 | -0.1 |
01/08/2022 |
16.19
|
5,300 | 16.10 | 16.52 | 16.10 | 0 | 0 | -0.1 |
29/07/2022 |
16.10
|
6,200 | 16.56 | 16.56 | 15.91 | 0 | 0 | -0.1 |
28/07/2022 |
16.56
|
2,900 | 16.28 | 16.66 | 16.56 | 0 | 0 | -0.1 |
27/07/2022 |
16.28
|
21,600 | 15.58 | 16.33 | 16.28 | 0 | 0 | -0.1 |
26/07/2022 |
15.58
|
18,600 | 16.70 | 16.84 | 15.58 | 0 | 0 | -0.1 |
25/07/2022 |
16.70
|
8,400 | 16.56 | 16.70 | 16.24 | 0 | 0 | -0.1 |
22/07/2022 |
16.56
|
2,700 | 16.75 | 16.84 | 16.56 | 0 | 0 | -0.1 |
21/07/2022 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | -0.1 |
20/07/2022 |
16.75
|
20,100 | 16.75 | 16.94 | 16.10 | 0 | 0 | -0.1 |
19/07/2022 |
16.75
|
47,600 | 16.66 | 16.94 | 16.75 | 0 | 0 | -0.1 |
18/07/2022 |
16.66
|
4,200 | 16.84 | 16.84 | 16.66 | 0 | 0 | -0.1 |
15/07/2022 |
16.84
|
18,800 | 16.75 | 16.89 | 16.70 | 0 | 0 | -0.1 |
14/07/2022 |
16.75
|
12,500 | 16.75 | 16.75 | 16.56 | 0 | 0 | -0.1 |
13/07/2022 |
16.75
|
13,900 | 16.80 | 16.84 | 16.75 | 0 | 0 | -0.1 |
12/07/2022 |
16.80
|
9,200 | 16.38 | 16.84 | 16.38 | 0 | 0 | -0.1 |
11/07/2022 |
16.38
|
7,100 | 16.42 | 16.56 | 16.38 | 0 | 0 | -0.1 |
08/07/2022 |
16.42
|
7,900 | 16.38 | 16.84 | 16.38 | 2,000 | 0 | -0.1 |
07/07/2022 |
16.38
|
300 | 16.38 | 16.38 | 16.14 | 0 | 0 | -0.1 |
06/07/2022 |
16.38
|
19,000 | 16.56 | 16.56 | 16.38 | 0 | 0 | -0.1 |
05/07/2022 |
16.56
|
35,100 | 16.66 | 16.94 | 16.56 | 0 | 0 | -0.1 |
04/07/2022 |
16.66
|
35,100 | 16.28 | 16.84 | 16.10 | 0 | 0 | -0.1 |
01/07/2022 |
16.28
|
3,600 | 16.61 | 16.61 | 16.28 | 0 | 0 | -0.1 |
30/06/2022 |
16.61
|
2,300 | 16.84 | 16.84 | 16.61 | 0 | 0 | -0.1 |
29/06/2022 |
16.84
|
18,200 | 16.84 | 16.94 | 16.75 | 0 | 0 | 0 |
28/06/2022 |
16.84
|
38,100 | 16.94 | 16.94 | 16.10 | 0 | 0 | -0.1 |
27/06/2022 |
16.94
|
29,000 | 16.94 | 16.94 | 16.38 | 0 | 0 | 0 |
24/06/2022 |
16.94
|
206,300 | 15.96 | 17.03 | 15.44 | 0 | 3,800 | -0.1 |
23/06/2022 |
15.96
|
1,000 | 15.72 | 16.00 | 15.96 | 0 | 0 | -0.0 |
22/06/2022 |
15.72
|
13,500 | 15.53 | 16.00 | 15.63 | 0 | 0 | -0.0 |
21/06/2022 |
15.53
|
12,700 | 16.05 | 16.10 | 15.44 | 0 | 0 | -0.0 |
20/06/2022 |
16.05
|
20,400 | 16.56 | 16.84 | 16.05 | 0 | 0 | 0 |
17/06/2022 |
16.56
|
34,000 | 16.84 | 16.84 | 16.28 | 0 | 0 | -0.0 |
16/06/2022 |
16.84
|
55,900 | 16.84 | 16.94 | 16.38 | 0 | 0 | -0.0 |
15/06/2022 |
16.84
|
55,800 | 16.94 | 17.03 | 16.38 | 0 | 0 | -0.0 |
14/06/2022 |
16.94
|
261,200 | 15.91 | 16.99 | 15.91 | 0 | 200 | -0.0 |
13/06/2022 |
15.91
|
66,100 | 16.75 | 16.75 | 15.82 | 0 | 0 | 0.0 |
10/06/2022 |
16.75
|
83,300 | 16.84 | 17.03 | 16.75 | 0 | 0 | 0.0 |
09/06/2022 |
16.84
|
25,400 | 17.03 | 17.03 | 16.75 | 0 | 0 | 0.0 |
08/06/2022 |
17.03
|
67,300 | 16.66 | 17.08 | 16.66 | 0 | 0 | 0.0 |
07/06/2022 |
16.66
|
132,900 | 16.52 | 16.94 | 16.52 | 100 | 0 | 0.0 |
06/06/2022 |
16.52
|
96,800 | 15.44 | 16.52 | 15.35 | 0 | 0 | 0 |
03/06/2022 |
15.44
|
23,200 | 15.91 | 15.91 | 15.44 | 0 | 0 | 0.0 |
02/06/2022 |
15.91
|
17,900 | 15.91 | 16.10 | 15.72 | 0 | 0 | 0.0 |
01/06/2022 |
15.91
|
4,100 | 16.38 | 16.38 | 15.72 | 0 | 0 | 0.0 |
31/05/2022 |
16.38
|
44,300 | 16.33 | 16.38 | 15.77 | 0 | 0 | 0.0 |
30/05/2022 |
16.33
|
11,600 | 16.33 | 16.33 | 15.82 | 0 | 0 | 0.0 |
27/05/2022 |
16.33
|
2,300 | 16.24 | 16.38 | 15.72 | 0 | 0 | 0.0 |
26/05/2022 |
16.24
|
12,400 | 16.28 | 16.28 | 15.72 | 0 | 0 | 0.0 |
25/05/2022 |
16.28
|
2,600 | 16.19 | 16.66 | 16.19 | 0 | 0 | 0.0 |
24/05/2022 |
16.19
|
11,600 | 16.19 | 16.19 | 15.72 | 0 | 0 | 0.0 |
23/05/2022 |
16.19
|
12,400 | 16.84 | 16.84 | 16.10 | 0 | 0 | 0.0 |
20/05/2022 |
16.84
|
20,300 | 16.84 | 16.84 | 16.38 | 1,000 | 0 | 0.0 |
19/05/2022 |
16.84
|
69,700 | 16.75 | 16.84 | 16.28 | 0 | 46,000 | -0.8 |
18/05/2022 |
16.75
|
127,900 | 15.91 | 16.99 | 16.00 | 0 | 0 | -0.1 |
17/05/2022 |
15.91
|
81,000 | 14.88 | 15.91 | 14.79 | 0 | 4,500 | -0.1 |
16/05/2022 |
14.88
|
40,300 | 14.41 | 14.97 | 14.41 | 0 | 0 | 0.0 |
13/05/2022 |
14.41
|
175,100 | 13.66 | 14.60 | 13.48 | 800 | 0 | 0.0 |
12/05/2022 |
13.66
|
42,600 | 14.65 | 14.65 | 13.66 | 0 | 0 | 0 |
11/05/2022 |
14.65
|
8,900 | 14.51 | 15.25 | 14.60 | 2,000 | 0 | 0.0 |
10/05/2022 |
14.51
|
25,400 | 14.65 | 14.69 | 13.71 | 0 | 0 | 0 |
09/05/2022 |
14.65
|
121,600 | 15.72 | 15.72 | 14.65 | 0 | 100 | -0.0 |
06/05/2022 |
15.72
|
37,700 | 15.91 | 15.91 | 15.63 | 0 | 0 | 0 |
05/05/2022 |
15.91
|
40,000 | 15.91 | 16.56 | 15.72 | 0 | 0 | 0 |
04/05/2022 |
15.91
|
13,000 | 16.19 | 16.19 | 15.91 | 0 | 0 | 0 |
29/04/2022 |
16.19
|
78,300 | 15.91 | 16.47 | 15.44 | 0 | 0 | 0 |
28/04/2022 |
15.91
|
66,000 | 16.10 | 16.19 | 15.44 | 0 | 0 | 0 |
27/04/2022 |
16.10
|
19,700 | 15.72 | 16.10 | 14.97 | 0 | 4,200 | -0.1 |