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) |
0.12 | 3.41% | 5,849,400 | 100 | 0.0 |
3.52
4.05
3.64
|
2 tháng
(2024-07-22) |
-0.37 | -9.23% | 6,883,400 | -28,000 | -0.1 |
3.34
4.05
3.64
|
3 tháng
(2024-06-21) |
-0.58 | -13.74% | 7,880,200 | -38,800 | -0.1 |
3.34
4.22
3.64
|
6 tháng
(2024-03-25) |
-1.65 | -31.19% | 20,091,000 | -64,260 | -0.3 |
3.34
5.33
3.64
|
12 tháng
(2023-09-25) |
-1.74 | -32.34% | 49,254,700 | 228,740 | 1.2 |
3.34
5.65
3.64
|
24 tháng
(2022-09-30) |
-4.92 | -57.47% | 273,945,700 | 380,429 | 1.6 |
3.34
8.56
3.64
|
36 tháng
(2021-10-05) |
-12.95 | -78.05% | 493,366,100 | 448,461 | 3.2 |
3.34
18.74
3.64
|
60 tháng
(2021-03-25) |
-5.49 | -60.15% | 586,177,100 | 455,761 | 3.4 |
3.34
18.74
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11.07
|
158,000 | 11.16 | 11.16 | 10.76 | 2,600 | 1,200 | 0.0 |
25/04/2022 |
11.16
|
319,300 | 11.24 | 11.24 | 10.76 | 1,300 | 7,100 | -0.1 |
22/04/2022 |
11.24
|
211,500 | 11.07 | 11.29 | 10.94 | 400 | 12,300 | -0.2 |
21/04/2022 |
11.07
|
317,900 | 11.24 | 11.24 | 10.50 | 1,600 | 15,200 | -0.2 |
20/04/2022 |
11.24
|
285,400 | 11.16 | 11.38 | 10.90 | 200 | 13,500 | -0.2 |
19/04/2022 |
11.16
|
162,000 | 11.24 | 11.29 | 10.50 | 0 | 9,300 | -0.1 |
18/04/2022 |
11.24
|
199,800 | 11.51 | 11.51 | 11.03 | 0 | 8,100 | -0.1 |
15/04/2022 |
11.51
|
196,300 | 11.38 | 11.59 | 11.20 | 0 | 3,100 | -0.0 |
14/04/2022 |
11.38
|
122,600 | 11.29 | 11.51 | 11.16 | 100 | 10,300 | -0.1 |
13/04/2022 |
11.29
|
108,000 | 11.24 | 11.29 | 10.63 | 0 | 7,400 | -0.1 |
12/04/2022 |
11.24
|
220,100 | 11.77 | 11.77 | 11.20 | 600 | 17,800 | -0.2 |
08/04/2022 |
11.77
|
280,900 | 11.94 | 11.94 | 11.64 | 0 | 24,600 | -0.3 |
07/04/2022 |
11.94
|
184,700 | 11.85 | 12.03 | 11.81 | 0 | 12,200 | -0.2 |
06/04/2022 |
11.85
|
206,300 | 11.99 | 11.99 | 11.81 | 300 | 0 | 0.0 |
05/04/2022 |
11.99
|
187,900 | 11.81 | 12.29 | 11.77 | 18,300 | 3,000 | 0.2 |
04/04/2022 |
11.81
|
243,800 | 11.68 | 11.99 | 11.72 | 0 | 3,400 | -0.0 |
01/04/2022 |
11.68
|
203,500 | 11.94 | 11.94 | 11.55 | 1,000 | 7,900 | -0.1 |
31/03/2022 |
11.94
|
327,900 | 11.94 | 12.12 | 11.51 | 0 | 44,300 | -0.6 |
30/03/2022 |
11.94
|
452,400 | 12.29 | 12.38 | 11.94 | 300 | 16,400 | -0.2 |
29/03/2022 |
12.29
|
470,900 | 12.33 | 12.51 | 12.29 | 0 | 0 | 0 |
28/03/2022 |
12.33
|
486,700 | 12.55 | 12.55 | 12.20 | 13,400 | 2,500 | 0.2 |
25/03/2022 |
12.55
|
691,700 | 12.81 | 12.81 | 12.55 | 15,700 | 0 | 0.2 |
24/03/2022 |
12.81
|
650,800 | 12.81 | 12.99 | 12.64 | 300 | 5,400 | -0.1 |
23/03/2022 |
12.81
|
378,500 | 12.90 | 12.90 | 12.64 | 11,000 | 1,200 | 0.1 |
22/03/2022 |
12.90
|
837,900 | 12.86 | 12.94 | 12.55 | 28,100 | 1,800 | 0.4 |
21/03/2022 |
12.86
|
842,500 | 12.77 | 12.94 | 12.51 | 20,500 | 0 | 0.3 |
18/03/2022 |
12.77
|
552,000 | 12.81 | 12.99 | 12.68 | 6,300 | 5,600 | 0.0 |
17/03/2022 |
12.81
|
1,186,700 | 12.51 | 12.81 | 12.29 | 24,800 | 5,600 | 0.3 |
16/03/2022 |
12.51
|
593,100 | 12.29 | 12.60 | 12.25 | 20,000 | 1,800 | 0.3 |
15/03/2022 |
12.29
|
526,000 | 12.64 | 12.73 | 12.29 | 7,800 | 38,200 | -0.4 |
14/03/2022 |
12.64
|
990,500 | 12.68 | 12.77 | 12.29 | 16,100 | 8,600 | 0.1 |
11/03/2022 |
12.68
|
784,600 | 12.68 | 12.86 | 12.29 | 34,500 | 0 | 0.5 |
10/03/2022 |
12.68
|
992,700 | 12.73 | 13.03 | 12.46 | 9,200 | 23,600 | -0.2 |
09/03/2022 |
12.73
|
1,031,100 | 12.64 | 12.73 | 12.25 | 4,100 | 2,700 | 0.0 |
08/03/2022 |
12.64
|
799,300 | 12.42 | 12.77 | 12.07 | 9,400 | 14,700 | -0.1 |
07/03/2022 |
12.42
|
436,300 | 12.33 | 12.42 | 12.20 | 14,900 | 0 | 0.2 |
04/03/2022 |
12.33
|
392,000 | 12.25 | 12.46 | 12.16 | 8,300 | 0 | 0.1 |
03/03/2022 |
12.25
|
1,195,100 | 11.81 | 12.25 | 11.77 | 18,800 | 0 | 0.3 |
02/03/2022 |
11.81
|
423,500 | 11.81 | 12.03 | 11.68 | 25,600 | 0 | 0.3 |
01/03/2022 |
11.81
|
330,500 | 11.85 | 12.16 | 11.59 | 800 | 700 | 0.0 |
28/02/2022 |
11.85
|
423,700 | 12.12 | 12.29 | 11.77 | 0 | 17,800 | -0.2 |
25/02/2022 |
12.12
|
765,400 | 12.12 | 12.73 | 12.12 | 20,500 | 6,400 | 0.2 |
24/02/2022 |
12.12
|
1,157,300 | 12.12 | 12.64 | 11.29 | 2,800 | 54,100 | -0.7 |
23/02/2022 |
12.12
|
577,700 | 12.03 | 12.55 | 11.99 | 2,800 | 9,400 | -0.1 |
22/02/2022 |
12.03
|
900,700 | 11.85 | 12.25 | 11.64 | 28,700 | 0 | 0.4 |
21/02/2022 |
11.85
|
352,700 | 11.81 | 12.16 | 11.72 | 14,800 | 0 | 0.2 |
18/02/2022 |
11.81
|
963,500 | 11.68 | 12.16 | 11.46 | 18,000 | 1,600 | 0.2 |
17/02/2022 |
11.68
|
455,600 | 11.72 | 11.94 | 11.46 | 23,200 | 1,100 | 0.3 |
16/02/2022 |
11.72
|
493,100 | 12.03 | 12.16 | 11.68 | 0 | 9,700 | -0.1 |
15/02/2022 |
12.03
|
388,300 | 11.85 | 12.03 | 11.55 | 100 | 2,100 | -0.0 |
14/02/2022 |
11.85
|
765,700 | 11.99 | 12.20 | 11.51 | 0 | 8,800 | -0.1 |
11/02/2022 |
11.99
|
720,400 | 11.72 | 11.99 | 11.33 | 0 | 12,200 | -0.2 |
10/02/2022 |
11.72
|
842,900 | 11.33 | 11.77 | 10.98 | 16,600 | 0 | 0.2 |
09/02/2022 |
11.33
|
733,200 | 11.33 | 11.51 | 10.98 | 11,800 | 0 | 0.2 |
08/02/2022 |
11.33
|
321,200 | 11.20 | 11.33 | 10.81 | 21,900 | 800 | 0.3 |
07/02/2022 |
11.20
|
328,400 | 10.81 | 11.38 | 10.85 | 43,600 | 0 | 0.6 |
28/01/2022 |
10.81
|
508,100 | 10.63 | 10.81 | 10.33 | 24,400 | 0 | 0.3 |
27/01/2022 |
10.63
|
374,400 | 10.72 | 10.81 | 10.42 | 6,300 | 29,000 | -0.3 |
26/01/2022 |
10.72
|
261,900 | 10.81 | 10.85 | 10.46 | 4,300 | 5,700 | -0.0 |
25/01/2022 |
10.81
|
1,274,700 | 10.81 | 10.98 | 10.07 | 44,700 | 0 | 0.5 |
24/01/2022 |
10.81
|
395,400 | 11.59 | 11.59 | 10.81 | 0 | 16,300 | -0.2 |
21/01/2022 |
11.59
|
643,300 | 11.68 | 12.20 | 11.46 | 10,500 | 12,600 | -0.0 |
20/01/2022 |
11.68
|
241,200 | 11.33 | 11.77 | 11.55 | 47,100 | 600 | 0.6 |
19/01/2022 |
11.33
|
574,600 | 12.07 | 12.07 | 11.24 | 42,500 | 2,800 | 0.5 |
18/01/2022 |
12.07
|
502,200 | 13.03 | 13.03 | 12.07 | 31,900 | 5,300 | 0.4 |
17/01/2022 |
13.03
|
133,500 | 13.60 | 13.60 | 13.03 | 4,900 | 0 | 0.1 |
14/01/2022 |
13.60
|
550,500 | 13.73 | 13.73 | 13.03 | 38,900 | 5,100 | 0.5 |
13/01/2022 |
13.73
|
1,269,400 | 14.12 | 14.30 | 13.16 | 500 | 0 | 0.0 |
12/01/2022 |
14.12
|
929,800 | 14.47 | 14.47 | 13.47 | 10,800 | 0 | 0.2 |
11/01/2022 |
14.47
|
781,700 | 14.64 | 14.73 | 13.82 | 9,300 | 12,500 | -0.1 |
10/01/2022 |
14.64
|
891,200 | 15.12 | 15.34 | 14.64 | 0 | 5,700 | 0 |
07/01/2022 |
15.12
|
352,600 | 15.56 | 15.56 | 15.08 | 0 | 0 | 0 |
06/01/2022 |
15.56
|
2,362,100 | 15.38 | 15.69 | 14.82 | 10,600 | 9,600 | 0.0 |
05/01/2022 |
15.38
|
757,200 | 15.52 | 15.52 | 15.04 | 7,600 | 100 | 0.1 |
04/01/2022 |
15.52
|
342,400 | 15.69 | 15.69 | 15.21 | 0 | 3,000 | -0.1 |
31/12/2021 |
15.69
|
615,800 | 15.30 | 15.69 | 14.99 | 400 | 0 | 0.0 |
30/12/2021 |
15.30
|
1,314,200 | 15.30 | 15.60 | 14.64 | 2,200 | 0 | 0.0 |
29/12/2021 |
15.30
|
1,196,800 | 15.95 | 16.17 | 15.30 | 1,300 | 0 | 0.0 |
28/12/2021 |
15.95
|
882,200 | 16.13 | 16.39 | 15.69 | 100 | 3,000 | -0.1 |
27/12/2021 |
16.13
|
520,900 | 16.56 | 16.56 | 15.86 | 600 | 6,700 | -0.1 |
24/12/2021 |
16.56
|
522,300 | 16.39 | 16.56 | 15.86 | 0 | 0 | 0 |
23/12/2021 |
16.39
|
410,700 | 17.00 | 17.00 | 16.21 | 0 | 0 | 0 |
22/12/2021 |
17.00
|
3,365,100 | 16.04 | 17.08 | 15.52 | 9,700 | 0 | 0.2 |
21/12/2021 |
16.04
|
367,000 | 16.13 | 16.13 | 15.86 | 0 | 0 | 0 |
20/12/2021 |
16.13
|
343,900 | 16.39 | 16.47 | 16.08 | 0 | 1,600 | -0.0 |
17/12/2021 |
16.39
|
1,117,100 | 16.34 | 16.39 | 15.86 | 0 | 3,600 | -0.1 |
16/12/2021 |
16.34
|
438,600 | 16.43 | 16.43 | 16.13 | 0 | 0 | 0 |
15/12/2021 |
16.43
|
437,200 | 16.47 | 16.47 | 16.21 | 0 | 0 | 0 |
14/12/2021 |
16.47
|
476,500 | 16.47 | 16.47 | 16.26 | 4,500 | 0 | 0.1 |
13/12/2021 |
16.47
|
416,600 | 16.47 | 16.56 | 16.21 | 4,400 | 0 | 0.1 |
10/12/2021 |
16.47
|
687,900 | 16.39 | 16.56 | 16.13 | 0 | 0 | 0 |
09/12/2021 |
16.39
|
1,224,800 | 16.78 | 16.95 | 16.21 | 500 | 0 | 0.0 |
08/12/2021 |
16.78
|
615,600 | 16.87 | 16.91 | 16.43 | 500 | 700 | -0.0 |
07/12/2021 |
16.87
|
469,300 | 16.91 | 17.00 | 16.52 | 0 | 1,700 | -0.0 |
06/12/2021 |
16.91
|
602,300 | 17.22 | 17.22 | 16.65 | 0 | 0 | 0 |
03/12/2021 |
17.22
|
1,042,900 | 17.17 | 17.30 | 16.65 | 1,000 | 2,900 | -0.0 |
02/12/2021 |
17.17
|
351,600 | 17.30 | 17.30 | 16.91 | 1,700 | 500 | 0.0 |
01/12/2021 |
17.30
|
1,028,700 | 17.08 | 17.39 | 16.65 | 2,700 | 0 | 0.1 |
30/11/2021 |
17.08
|
559,900 | 17.22 | 17.26 | 16.82 | 2,800 | 0 | 0.1 |
29/11/2021 |
17.22
|
475,300 | 17.35 | 17.35 | 16.60 | 500 | 700 | 0 |