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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2022 |
14.80
|
9,700 | 14.70 | 15.50 | 14.75 | 0 | 0 | -0.0 |
14/09/2022 |
14.70
|
27,300 | 15.20 | 15.20 | 14.40 | 0 | 0 | -0.0 |
13/09/2022 |
15.20
|
9,900 | 15.20 | 15.50 | 15 | 0 | 0 | -0.0 |
12/09/2022 |
15.20
|
74,700 | 14.25 | 15.20 | 14.75 | 0 | 70 | -0.0 |
09/09/2022 |
14.25
|
12,600 | 14.55 | 14.70 | 14.10 | 0 | 0 | -0.0 |
08/09/2022 |
14.55
|
23,900 | 14.70 | 14.80 | 14.10 | 0 | 0 | -0.0 |
07/09/2022 |
14.70
|
10,500 | 15.55 | 15.55 | 14.70 | 0 | 0 | -0.0 |
06/09/2022 |
15.55
|
19,100 | 15.80 | 15.80 | 15.20 | 0 | 0 | -0.0 |
05/09/2022 |
15.80
|
12,400 | 15.85 | 15.95 | 15.45 | 0 | 0 | -0.0 |
31/08/2022 |
15.85
|
6,500 | 15.60 | 15.90 | 14.90 | 0 | 0 | -0.0 |
30/08/2022 |
15.60
|
27,700 | 15.75 | 15.85 | 15.45 | 0 | 0 | -0.0 |
29/08/2022 |
15.75
|
40,300 | 15.90 | 15.90 | 14.80 | 0 | 0 | -0.0 |
26/08/2022 |
15.90
|
28,900 | 16.45 | 17 | 15.50 | 0 | 0 | -0.0 |
25/08/2022 |
16.45
|
17,900 | 16.20 | 17.10 | 16.30 | 0 | 0 | -0.0 |
24/08/2022 |
16.20
|
87,800 | 15.20 | 16.25 | 15 | 0 | 1,000 | -0.0 |
23/08/2022 |
15.20
|
29,600 | 15.20 | 15.25 | 14.80 | 0 | 0 | -0.0 |
22/08/2022 |
15.20
|
34,700 | 15.30 | 15.30 | 14.80 | 0 | 600 | -0.0 |
19/08/2022 |
15.30
|
33,900 | 15.70 | 15.90 | 15.30 | 100 | 0 | 0.0 |
18/08/2022 |
15.70
|
62,800 | 15.80 | 16.05 | 15.50 | 100 | 0 | 0.0 |
17/08/2022 |
15.80
|
63,800 | 16.75 | 16.75 | 15.80 | 0 | 0 | 0.0 |
16/08/2022 |
16.75
|
66,300 | 16.95 | 17 | 16.40 | 1,400 | 0 | 0.0 |
15/08/2022 |
16.95
|
28,200 | 16.65 | 17.70 | 15.60 | 0 | 0 | -0.0 |
12/08/2022 |
16.65
|
51,200 | 17.10 | 17.10 | 16.15 | 0 | 0 | -0.0 |
11/08/2022 |
17.10
|
257,500 | 18.35 | 18.75 | 17.10 | 0 | 200 | -0.0 |
10/08/2022 |
18.35
|
54,600 | 17.15 | 18.35 | 18.35 | 0 | 0 | 0.0 |
09/08/2022 |
17.15
|
72,100 | 16.05 | 17.15 | 17.15 | 0 | 0 | 0.0 |
08/08/2022 |
16.05
|
152,700 | 15 | 16.05 | 15 | 0 | 0 | 0.0 |
05/08/2022 |
15
|
102,000 | 14.10 | 15 | 13.90 | 0 | 0 | 0.0 |
04/08/2022 |
14.10
|
51,600 | 14 | 14.10 | 13.55 | 0 | 0 | 0.0 |
03/08/2022 |
14
|
39,300 | 14 | 14 | 13.10 | 100 | 0 | 0.0 |
02/08/2022 |
14
|
67,700 | 14.10 | 14.10 | 13.25 | 0 | 0 | 0.0 |
01/08/2022 |
14.10
|
40,500 | 14.10 | 14.30 | 13.65 | 100 | 0 | 0.0 |
29/07/2022 |
14.10
|
57,600 | 13.25 | 14.15 | 13.25 | 0 | 0 | -0.0 |
28/07/2022 |
13.25
|
101,500 | 12.40 | 13.25 | 12.60 | 0 | 0 | -0.0 |
27/07/2022 |
12.40
|
61,100 | 11.65 | 12.40 | 11.35 | 0 | 0 | -0.0 |
26/07/2022 |
11.65
|
12,500 | 11.55 | 12 | 11.30 | 0 | 0 | -0.0 |
25/07/2022 |
11.55
|
11,300 | 11.50 | 11.65 | 11.35 | 0 | 0 | -0.0 |
22/07/2022 |
11.50
|
21,400 | 11.80 | 12 | 11.20 | 0 | 0 | -0.0 |
21/07/2022 |
11.80
|
32,600 | 11.35 | 11.95 | 11.35 | 0 | 1,800 | -0.0 |
20/07/2022 |
11.35
|
48,000 | 11.45 | 12 | 11.25 | 0 | 0 | -0.0 |
19/07/2022 |
11.45
|
10,500 | 11.80 | 11.80 | 11.45 | 0 | 0 | -0.0 |
18/07/2022 |
11.80
|
6,200 | 11.95 | 12.50 | 11.80 | 0 | 0 | -0.0 |
15/07/2022 |
11.95
|
20,100 | 11.95 | 11.95 | 11.70 | 0 | 0 | -0.0 |
14/07/2022 |
11.95
|
14,600 | 11.90 | 11.95 | 11.75 | 0 | 0 | -0.0 |
13/07/2022 |
11.90
|
9,400 | 12 | 12.05 | 11.75 | 0 | 0 | -0.0 |
12/07/2022 |
12
|
21,300 | 11.55 | 12.05 | 11.55 | 0 | 0 | -0.0 |
11/07/2022 |
11.55
|
17,600 | 11.95 | 12 | 11.30 | 0 | 0 | -0.0 |
08/07/2022 |
11.95
|
6,100 | 11.60 | 12.20 | 11.60 | 0 | 0 | -0.0 |
07/07/2022 |
11.60
|
8,400 | 11.35 | 11.90 | 11.50 | 0 | 0 | -0.0 |
06/07/2022 |
11.35
|
6,500 | 12.20 | 12.20 | 11.35 | 0 | 0 | -0.0 |
05/07/2022 |
12.20
|
11,400 | 12.70 | 12.90 | 12.05 | 0 | 1,000 | -0.0 |
04/07/2022 |
12.70
|
12,800 | 12.70 | 13.20 | 11.90 | 0 | 0 | 0 |
01/07/2022 |
12.70
|
16,700 | 12.70 | 12.70 | 11.95 | 0 | 0 | 0.0 |
30/06/2022 |
12.70
|
47,900 | 13.65 | 14.20 | 12.70 | 1,100 | 0 | 0.0 |
29/06/2022 |
13.65
|
31,200 | 13 | 13.85 | 13 | 0 | 0 | 0 |
28/06/2022 |
13
|
23,600 | 12.15 | 13 | 12.90 | 0 | 0 | 0 |
27/06/2022 |
12.15
|
22,900 | 11.40 | 12.15 | 11.40 | 0 | 0 | 0 |
24/06/2022 |
11.40
|
23,100 | 11.20 | 11.50 | 10.90 | 0 | 0 | 0 |
23/06/2022 |
11.20
|
21,900 | 11 | 11.20 | 10.85 | 0 | 0 | 0 |
22/06/2022 |
11
|
10,300 | 10.70 | 11.30 | 10 | 0 | 0 | 0 |
21/06/2022 |
10.70
|
36,200 | 11.45 | 12.20 | 10.65 | 0 | 0 | 0 |
20/06/2022 |
11.45
|
34,000 | 12.30 | 12.95 | 11.45 | 0 | 0 | 0 |
17/06/2022 |
12.30
|
21,000 | 13.20 | 13.75 | 12.30 | 0 | 0 | 0 |
16/06/2022 |
13.20
|
10,900 | 13.05 | 13.90 | 13.10 | 0 | 0 | 0 |
15/06/2022 |
13.05
|
68,800 | 14 | 14.90 | 13.05 | 0 | 0 | 0 |
14/06/2022 |
14
|
8,700 | 14.55 | 14.55 | 13.55 | 0 | 0 | 0 |
13/06/2022 |
14.55
|
57,700 | 15.60 | 15.60 | 14.55 | 0 | 0 | 0 |
10/06/2022 |
15.60
|
67,400 | 15.45 | 16.45 | 15.50 | 0 | 0 | 0 |
09/06/2022 |
15.45
|
24,000 | 14.45 | 15.45 | 14.95 | 0 | 0 | 0 |
08/06/2022 |
14.45
|
45,700 | 13.55 | 14.45 | 12.75 | 0 | 0 | 0 |
07/06/2022 |
13.55
|
47,400 | 14 | 14 | 13.05 | 0 | 0 | 0 |
06/06/2022 |
14
|
22,900 | 15 | 15 | 14 | 0 | 0 | 0 |
03/06/2022 |
15
|
51,800 | 15.55 | 15.55 | 14.50 | 0 | 0 | 0 |
02/06/2022 |
15.55
|
14,800 | 15.25 | 15.75 | 15.20 | 0 | 0 | 0 |
01/06/2022 |
15.25
|
56,900 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
31/05/2022 |
15.90
|
50,100 | 16.10 | 16.20 | 15.55 | 0 | 0 | 0 |
30/05/2022 |
16.10
|
27,000 | 16 | 16.50 | 15.90 | 0 | 0 | 0 |
27/05/2022 |
16
|
35,100 | 16.50 | 16.60 | 15.35 | 0 | 0 | 0 |
26/05/2022 |
16.50
|
53,500 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
25/05/2022 |
16.50
|
46,100 | 16 | 16.80 | 16.05 | 0 | 0 | 0 |
24/05/2022 |
16
|
7,500 | 16.30 | 16.80 | 15.70 | 0 | 0 | 0 |
23/05/2022 |
16.30
|
42,300 | 16.55 | 17.20 | 16 | 0 | 0 | 0 |
20/05/2022 |
16.55
|
86,300 | 15.50 | 16.55 | 15.60 | 0 | 0 | 0 |
19/05/2022 |
15.50
|
20,300 | 16.10 | 16.10 | 15.10 | 0 | 0 | 0 |
18/05/2022 |
16.10
|
26,100 | 16.20 | 17.05 | 16.10 | 0 | 0 | 0 |
17/05/2022 |
16.20
|
30,500 | 15.15 | 16.20 | 14.30 | 0 | 0 | 0 |
16/05/2022 |
15.15
|
41,100 | 16.25 | 17 | 15.15 | 0 | 0 | 0 |
13/05/2022 |
16.25
|
33,300 | 17.45 | 17.45 | 16.25 | 0 | 0 | 0 |
12/05/2022 |
17.45
|
33,800 | 18.10 | 18.50 | 16.85 | 0 | 0 | 0 |
11/05/2022 |
18.10
|
22,000 | 16.95 | 18.10 | 16.75 | 0 | 0 | 0 |
10/05/2022 |
16.95
|
123,000 | 17.50 | 17.90 | 16.30 | 0 | 100 | -0.0 |
09/05/2022 |
17.50
|
21,500 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 |
06/05/2022 |
18.80
|
52,800 | 20.20 | 20.20 | 18.80 | 0 | 0 | 0 |
05/05/2022 |
20.20
|
254,100 | 18.90 | 20.20 | 18 | 0 | 0 | 0 |
04/05/2022 |
18.90
|
41,300 | 17.70 | 18.90 | 18.90 | 0 | 0 | 0 |
29/04/2022 |
17.70
|
15,300 | 16.55 | 17.70 | 17.70 | 0 | 0 | 0 |
28/04/2022 |
16.55
|
44,500 | 15.50 | 16.55 | 15 | 0 | 0 | 0 |
27/04/2022 |
15.50
|
49,800 | 15.30 | 15.90 | 14.35 | 0 | 0 | 0 |
26/04/2022 |
15.30
|
20,100 | 14.55 | 15.30 | 14 | 0 | 0 | 0 |
25/04/2022 |
14.55
|
27,700 | 15.60 | 15.60 | 14.55 | 0 | 400 | -0.0 |