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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
15.15
|
441,900 | 15.05 | 15.25 | 14.80 | 19,300 | 0 | 0.3 |
19/09/2022 |
15.05
|
1,027,000 | 15.20 | 15.20 | 14.20 | 10,200 | 0 | 0.2 |
16/09/2022 |
15.20
|
933,300 | 15.50 | 15.60 | 14.80 | 8,100 | 10,000 | -0.0 |
15/09/2022 |
15.50
|
1,358,100 | 15.20 | 15.85 | 15 | 4,600 | 0 | 0.1 |
14/09/2022 |
15.20
|
390,100 | 15.85 | 16.20 | 15.20 | 0 | 0 | 0.1 |
13/09/2022 |
15.85
|
1,496,300 | 15.70 | 15.85 | 15.50 | 17,500 | 0 | 0.1 |
12/09/2022 |
15.70
|
1,905,000 | 15.40 | 15.95 | 15.25 | 7,300 | 0 | 0.1 |
09/09/2022 |
15.40
|
1,188,000 | 15.45 | 15.90 | 15 | 8,900 | 0 | 0.1 |
08/09/2022 |
15.45
|
1,701,500 | 14.50 | 15.50 | 14.30 | 13,700 | 0 | 0.2 |
07/09/2022 |
14.50
|
1,698,600 | 15.40 | 15.80 | 14.50 | 900 | 0 | 0.0 |
06/09/2022 |
15.40
|
1,817,400 | 15.50 | 15.80 | 15 | 2,600 | 0 | 0.0 |
05/09/2022 |
15.50
|
3,438,400 | 14.60 | 15.50 | 14.60 | 1,000 | 0 | 0.0 |
31/08/2022 |
14.60
|
2,953,300 | 13.65 | 14.60 | 13.50 | 21,000 | 500 | 0.3 |
30/08/2022 |
13.65
|
809,700 | 13 | 13.90 | 12.20 | 4,000 | 0 | 0.1 |
29/08/2022 |
13
|
676,100 | 13.40 | 13.40 | 12.70 | 11,800 | 0 | 0.2 |
26/08/2022 |
13.40
|
359,000 | 13.60 | 13.75 | 12.65 | 2,600 | 0 | 0.0 |
25/08/2022 |
13.60
|
358,900 | 13.70 | 14.10 | 13.45 | 1,300 | 0 | 0.0 |
24/08/2022 |
13.70
|
535,900 | 13.30 | 13.70 | 13.40 | 13,900 | 1,000 | 0.2 |
23/08/2022 |
13.30
|
409,300 | 13.15 | 13.30 | 13.10 | 18,500 | 0 | 0.2 |
22/08/2022 |
13.15
|
417,900 | 13.05 | 13.15 | 12.90 | 4,500 | 0 | 0.1 |
19/08/2022 |
13.05
|
315,900 | 13 | 13.15 | 12.85 | 0 | 0 | 0.1 |
18/08/2022 |
13
|
385,000 | 13.05 | 13.05 | 12.75 | 11,200 | 800 | 0.1 |
17/08/2022 |
13.05
|
519,700 | 13.10 | 13.10 | 12.85 | 6,200 | 0 | 0.1 |
16/08/2022 |
13.10
|
582,200 | 13.30 | 13.30 | 12.85 | 9,500 | 0 | 0.1 |
15/08/2022 |
13.30
|
364,100 | 13.45 | 13.65 | 13.15 | 1,400 | 0 | 0.0 |
12/08/2022 |
13.45
|
413,400 | 13.50 | 13.60 | 13.05 | 300 | 300 | 0 |
11/08/2022 |
13.50
|
881,000 | 13.60 | 14.15 | 13.30 | 6,000 | 400 | 0.1 |
10/08/2022 |
13.60
|
1,111,400 | 12.80 | 13.65 | 12.80 | 0 | 0 | 0.0 |
09/08/2022 |
12.80
|
893,600 | 12 | 12.80 | 12 | 3,000 | 0 | 0.0 |
08/08/2022 |
12
|
381,800 | 12.25 | 12.50 | 12 | 0 | 0 | 0.0 |
05/08/2022 |
12.25
|
397,600 | 12.50 | 12.60 | 12.10 | 1,800 | 0 | 0.0 |
04/08/2022 |
12.50
|
186,500 | 12.60 | 12.65 | 11.95 | 2,300 | 0 | 0.0 |
03/08/2022 |
12.60
|
290,600 | 12.60 | 13 | 12.55 | 800 | 0 | 0.0 |
02/08/2022 |
12.60
|
270,000 | 12.55 | 12.60 | 12.30 | 8,000 | 0 | 0.1 |
01/08/2022 |
12.55
|
465,000 | 12.55 | 12.95 | 12.35 | 2,000 | 0 | 0.0 |
29/07/2022 |
12.55
|
302,400 | 12.85 | 12.85 | 12.55 | 0 | 1,100 | -0.0 |
28/07/2022 |
12.85
|
354,100 | 12.90 | 13.60 | 12.75 | 3,900 | 0 | 0.1 |
27/07/2022 |
12.90
|
149,700 | 12.65 | 13 | 12.55 | 900 | 0 | 0.0 |
26/07/2022 |
12.65
|
397,200 | 12.75 | 13.10 | 12.60 | 500 | 400 | 0.0 |
25/07/2022 |
12.75
|
519,900 | 12.15 | 12.95 | 12.05 | 6,800 | 1,700 | 0.1 |
22/07/2022 |
12.15
|
314,000 | 12.60 | 12.60 | 12.15 | 2,100 | 0 | 0.2 |
21/07/2022 |
12.60
|
208,000 | 13 | 13 | 12.55 | 0 | 0 | 0.0 |
20/07/2022 |
13
|
858,500 | 13 | 13.50 | 12.60 | 2,900 | 2,200 | 0.0 |
19/07/2022 |
13
|
657,000 | 13 | 13 | 12.75 | 5,300 | 500 | 0.1 |
18/07/2022 |
13
|
265,800 | 13 | 13.40 | 12.90 | 10,800 | 0 | 0.1 |
15/07/2022 |
13
|
486,500 | 12.85 | 13.15 | 12.80 | 10,000 | 1,000 | 0.1 |
14/07/2022 |
12.85
|
387,600 | 13.40 | 13.40 | 12.85 | 9,100 | 0 | 0.1 |
13/07/2022 |
13.40
|
317,900 | 13.90 | 13.95 | 13.40 | 0 | 200 | -0.0 |
12/07/2022 |
13.90
|
598,100 | 13.80 | 14.10 | 13.80 | 1,700 | 1,000 | 0.0 |
11/07/2022 |
13.80
|
810,100 | 14 | 14.05 | 13.50 | 0 | 2,900 | -0.0 |
08/07/2022 |
14
|
704,400 | 13.45 | 14.35 | 13.60 | 0 | 117,100 | -0.0 |
07/07/2022 |
13.45
|
839,900 | 12.60 | 13.45 | 11.80 | 0 | 900 | -0.0 |
06/07/2022 |
12.60
|
1,091,500 | 12.90 | 12.90 | 12 | 2,700 | 1,700 | 0.0 |
05/07/2022 |
12.90
|
714,700 | 13.70 | 13.95 | 12.90 | 4,800 | 0 | 0.1 |
04/07/2022 |
13.70
|
1,426,100 | 12.85 | 13.70 | 12.50 | 0 | 0 | -0.0 |
01/07/2022 |
12.85
|
2,586,000 | 12.05 | 12.85 | 11.30 | 2,800 | 4,100 | -0.0 |
30/06/2022 |
12.05
|
920,700 | 11.90 | 12.45 | 11.80 | 0 | 4,700 | -0.1 |
29/06/2022 |
11.90
|
317,200 | 11.90 | 12 | 11.50 | 0 | 9,000 | -0.1 |
28/06/2022 |
11.90
|
1,026,100 | 11.15 | 11.90 | 11.35 | 1,700 | 800 | 0.0 |
27/06/2022 |
11.15
|
644,900 | 10.45 | 11.15 | 10.45 | 1,500 | 0 | 0.0 |
24/06/2022 |
10.45
|
67,600 | 9.77 | 10.45 | 10.45 | 0 | 0 | 0.0 |
23/06/2022 |
9.77
|
219,200 | 9.14 | 9.77 | 9.14 | 2,100 | 0 | 0.0 |
22/06/2022 |
9.14
|
1,184,800 | 9.82 | 10 | 9.14 | 10,900 | 0 | 0.1 |
21/06/2022 |
9.82
|
369,100 | 10.55 | 11 | 9.82 | 0 | 0 | 0.0 |
20/06/2022 |
10.55
|
597,200 | 11.30 | 11.30 | 10.55 | 2,400 | 0 | 0.0 |
17/06/2022 |
11.30
|
383,400 | 11.65 | 11.65 | 11 | 0 | 0 | -0.0 |
16/06/2022 |
11.65
|
458,400 | 11.60 | 12 | 11.60 | 0 | 0 | -0.0 |
15/06/2022 |
11.60
|
699,200 | 11.60 | 12.10 | 11.20 | 0 | 700 | -0.0 |
14/06/2022 |
11.60
|
481,000 | 11.50 | 11.80 | 11.50 | 0 | 6,200 | -0.1 |
13/06/2022 |
11.50
|
479,500 | 12.35 | 12.85 | 11.50 | 0 | 18,700 | -0.2 |
10/06/2022 |
12.35
|
1,093,900 | 12.30 | 12.95 | 12 | 700 | 9,200 | -0.1 |
09/06/2022 |
12.30
|
681,400 | 12.15 | 12.50 | 11.80 | 3,000 | 8,700 | -0.1 |
08/06/2022 |
12.15
|
998,500 | 12.10 | 12.45 | 11.80 | 6,400 | 32,800 | -0.3 |
07/06/2022 |
12.10
|
944,000 | 12.60 | 12.60 | 11.80 | 1,100 | 19,600 | -0.2 |
06/06/2022 |
12.60
|
1,111,100 | 12.75 | 13.10 | 12.50 | 20,500 | 6,400 | 0.2 |
03/06/2022 |
12.75
|
4,163,300 | 12 | 12.75 | 11.20 | 43,600 | 1,300 | 0.5 |
02/06/2022 |
12
|
1,931,600 | 12.85 | 12.85 | 12 | 0 | 59,300 | -0.7 |
01/06/2022 |
12.85
|
921,900 | 13.25 | 13.25 | 12.80 | 15,100 | 33,200 | -0.2 |
31/05/2022 |
13.25
|
1,394,700 | 13.30 | 13.40 | 12.85 | 1,400 | 20,100 | -0.2 |
30/05/2022 |
13.30
|
1,222,600 | 12.75 | 13.30 | 12.45 | 0 | 10,600 | -0.1 |
27/05/2022 |
12.75
|
1,261,800 | 12.10 | 12.75 | 12 | 34,700 | 7,100 | 0.4 |
26/05/2022 |
12.10
|
1,808,600 | 11.80 | 12.25 | 11.35 | 15,600 | 0 | 0.2 |
25/05/2022 |
11.80
|
1,430,600 | 11.45 | 12.10 | 11.35 | 78,500 | 0 | 0.9 |
24/05/2022 |
11.45
|
2,588,600 | 12.30 | 12.30 | 11.45 | 6,200 | 1,100 | 0.1 |
23/05/2022 |
12.30
|
747,100 | 12.90 | 12.95 | 12.25 | 0 | 0 | -0.4 |
20/05/2022 |
12.90
|
1,419,300 | 12.20 | 12.90 | 12.15 | 1,400 | 29,400 | -0.4 |
19/05/2022 |
12.20
|
2,114,600 | 13.10 | 13.10 | 12.20 | 3,100 | 15,000 | -0.1 |
18/05/2022 |
13.10
|
3,071,600 | 14.05 | 14.40 | 13.10 | 2,200 | 76,700 | -1.0 |
17/05/2022 |
14.05
|
1,456,200 | 13.60 | 14.20 | 13.50 | 29,400 | 25,200 | 0.1 |
16/05/2022 |
13.60
|
688,300 | 13.50 | 14.40 | 13.50 | 3,700 | 19,100 | -0.2 |
13/05/2022 |
13.50
|
1,118,100 | 14 | 14.10 | 13.30 | 24,000 | 33,100 | -0.1 |
12/05/2022 |
14
|
1,676,500 | 14.50 | 14.85 | 13.50 | 400 | 56,800 | -0.8 |
11/05/2022 |
14.50
|
1,658,300 | 14.20 | 15.10 | 13.90 | 0 | 117,100 | -1.7 |
10/05/2022 |
14.20
|
2,560,500 | 13.30 | 14.20 | 12.40 | 56,300 | 29,700 | 0.4 |
09/05/2022 |
13.30
|
1,024,300 | 14.25 | 14.25 | 13.30 | 37,800 | 9,500 | 0.4 |
06/05/2022 |
14.25
|
2,359,100 | 15.30 | 15.30 | 14.25 | 48,400 | 25,900 | 0.3 |
05/05/2022 |
15.30
|
2,298,500 | 16.25 | 16.40 | 15.15 | 800 | 39,900 | -0.6 |
04/05/2022 |
16.25
|
1,167,300 | 16.05 | 16.50 | 15.30 | 0 | 138,000 | -2.2 |
29/04/2022 |
16.05
|
2,515,200 | 15 | 16.05 | 14.75 | 5,000 | 36,800 | -0.5 |
28/04/2022 |
15
|
1,207,900 | 14.70 | 15.35 | 14.60 | 0 | 204,200 | -3.1 |