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) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
9.72
|
13,855 | 9.91 | 10.20 | 9.52 | 0 | 0 | 0 |
22/04/2022 |
9.91
|
44,500 | 9.72 | 11.17 | 9.62 | 0 | 0 | 0 |
21/04/2022 |
9.72
|
76,200 | 10.88 | 10.88 | 9.43 | 0 | 0 | 0 |
20/04/2022 |
10.88
|
29,900 | 10.49 | 11.37 | 10.69 | 0 | 0 | 0 |
19/04/2022 |
10.49
|
24,300 | 11.37 | 11.37 | 10.49 | 0 | 0 | 0 |
18/04/2022 |
11.37
|
21,400 | 11.85 | 11.85 | 11.27 | 0 | 900 | -0.0 |
15/04/2022 |
11.85
|
47,500 | 11.66 | 11.85 | 11.37 | 0 | 0 | 0 |
14/04/2022 |
11.66
|
42,200 | 11.76 | 11.85 | 11.66 | 0 | 0 | 0 |
13/04/2022 |
11.76
|
51,502 | 11.66 | 11.85 | 11.47 | 0 | 0 | 0 |
12/04/2022 |
11.66
|
82,700 | 11.95 | 11.95 | 11.56 | 0 | 0 | 0 |
08/04/2022 |
11.95
|
75,500 | 12.24 | 12.24 | 11.85 | 0 | 0 | 0 |
07/04/2022 |
12.24
|
47,148 | 12.53 | 12.53 | 12.24 | 0 | 0 | 0 |
06/04/2022 |
12.53
|
66,500 | 12.63 | 12.63 | 12.24 | 0 | 0 | 0 |
05/04/2022 |
12.63
|
35,800 | 12.63 | 12.63 | 12.34 | 0 | 1,000 | -0.0 |
04/04/2022 |
12.63
|
56,000 | 12.53 | 12.63 | 12.34 | 0 | 0 | 0 |
01/04/2022 |
12.53
|
101,800 | 12.53 | 12.53 | 12.24 | 0 | 0 | 0 |
31/03/2022 |
12.53
|
55,710 | 12.53 | 12.73 | 12.44 | 0 | 0 | 0 |
30/03/2022 |
12.53
|
108,230 | 12.83 | 12.92 | 12.53 | 0 | 1,000 | -0.0 |
29/03/2022 |
12.83
|
138,364 | 12.44 | 12.92 | 12.53 | 0 | 0 | 0 |
28/03/2022 |
12.44
|
112,234 | 12.63 | 12.73 | 12.44 | 500 | 0 | 0.0 |
25/03/2022 |
12.63
|
52,970 | 12.73 | 12.83 | 12.63 | 0 | 0 | 0 |
24/03/2022 |
12.73
|
136,767 | 12.73 | 12.92 | 12.63 | 0 | 0 | 0 |
23/03/2022 |
12.73
|
95,519 | 12.83 | 12.92 | 12.63 | 0 | 0 | 0 |
22/03/2022 |
12.83
|
98,600 | 12.83 | 12.92 | 12.63 | 0 | 1,000 | -0.0 |
21/03/2022 |
12.83
|
86,434 | 12.83 | 12.92 | 12.53 | 0 | 0 | 0 |
18/03/2022 |
12.83
|
47,101 | 12.92 | 12.92 | 12.73 | 0 | 0 | 0 |
17/03/2022 |
12.92
|
64,717 | 12.83 | 13.31 | 12.73 | 0 | 1,500 | -0.0 |
16/03/2022 |
12.83
|
66,819 | 12.92 | 13.02 | 12.73 | 0 | 0 | 0 |
15/03/2022 |
12.92
|
61,404 | 12.63 | 12.92 | 12.63 | 0 | 0 | 0 |
14/03/2022 |
12.63
|
157,234 | 12.92 | 13.02 | 12.44 | 1,500 | 400 | 0.0 |
11/03/2022 |
12.92
|
125,016 | 13.12 | 13.12 | 12.83 | 0 | 0 | 0 |
10/03/2022 |
13.12
|
131,600 | 13.22 | 13.31 | 12.92 | 0 | 31,400 | -0.4 |
09/03/2022 |
13.22
|
215,907 | 13.31 | 13.80 | 12.63 | 400 | 31,200 | -0.4 |
08/03/2022 |
13.31
|
207,406 | 13.51 | 13.51 | 13.02 | 0 | 0 | 0 |
07/03/2022 |
13.51
|
210,067 | 13.02 | 13.60 | 13.02 | 0 | 0 | 0 |
04/03/2022 |
13.02
|
436,607 | 12.34 | 13.31 | 12.24 | 62,600 | 1,000 | 0.8 |
03/03/2022 |
12.34
|
115,900 | 12.05 | 12.34 | 12.05 | 0 | 0 | 0 |
02/03/2022 |
12.05
|
60,430 | 12.15 | 12.34 | 12.05 | 0 | 0 | 0 |
01/03/2022 |
12.15
|
181,100 | 12.15 | 12.24 | 12.05 | 0 | 0 | 0 |
28/02/2022 |
12.15
|
125,300 | 12.44 | 12.44 | 12.05 | 0 | 0 | 0 |
25/02/2022 |
12.44
|
72,599 | 12.24 | 12.53 | 12.15 | 0 | 0 | 0 |
24/02/2022 |
12.24
|
186,826 | 12.73 | 12.73 | 11.95 | 0 | 5,000 | -0.1 |
23/02/2022 |
12.73
|
75,500 | 12.73 | 12.83 | 12.63 | 0 | 0 | 0 |
22/02/2022 |
12.73
|
122,515 | 13.02 | 13.02 | 12.44 | 0 | 100 | -0.0 |
21/02/2022 |
13.02
|
245,124 | 12.44 | 13.31 | 12.34 | 0 | 0 | 0 |
18/02/2022 |
12.44
|
142,700 | 12.15 | 12.44 | 12.15 | 0 | 0 | 0 |
17/02/2022 |
12.15
|
151,836 | 12.05 | 12.44 | 12.05 | 0 | 0 | 0 |
16/02/2022 |
12.05
|
81,000 | 12.05 | 12.15 | 11.85 | 0 | 20,000 | -0.2 |
15/02/2022 |
12.05
|
54,600 | 11.85 | 12.15 | 11.76 | 0 | 0 | 0 |
14/02/2022 |
11.85
|
214,240 | 12.44 | 12.44 | 11.76 | 0 | 1,000 | -0.0 |
11/02/2022 |
12.44
|
43,000 | 12.34 | 12.53 | 12.24 | 0 | 0 | 0 |
10/02/2022 |
12.34
|
88,314 | 12.34 | 12.53 | 12.15 | 0 | 100 | -0.0 |
09/02/2022 |
12.34
|
104,055 | 12.15 | 12.44 | 12.15 | 3,100 | 0 | 0.0 |
08/02/2022 |
12.15
|
57,116 | 11.95 | 12.44 | 12.05 | 0 | 0 | 0 |
07/02/2022 |
11.95
|
85,614 | 11.85 | 12.15 | 11.76 | 0 | 0 | 0 |
28/01/2022 |
11.85
|
47,005 | 11.56 | 11.95 | 11.56 | 0 | 0 | 0 |
27/01/2022 |
11.56
|
59,500 | 11.76 | 11.76 | 11.47 | 0 | 0 | 0 |
26/01/2022 |
11.76
|
57,306 | 12.05 | 12.05 | 11.66 | 0 | 0 | 0 |
25/01/2022 |
12.05
|
77,202 | 11.76 | 12.05 | 11.56 | 200 | 0 | 0.0 |
24/01/2022 |
11.76
|
43,800 | 12.34 | 12.34 | 11.76 | 0 | 300 | -0.0 |
21/01/2022 |
12.34
|
98,918 | 12.44 | 12.63 | 12.24 | 0 | 0 | 0 |
20/01/2022 |
12.44
|
88,100 | 11.66 | 12.53 | 11.66 | 0 | 0 | 0 |
19/01/2022 |
11.66
|
74,900 | 11.76 | 11.95 | 11.47 | 0 | 0 | 0 |
18/01/2022 |
11.76
|
136,100 | 12.24 | 12.63 | 11.56 | 0 | 1,000 | -0.0 |
17/01/2022 |
12.24
|
106,300 | 12.92 | 13.41 | 12.15 | 0 | 0 | 0 |
14/01/2022 |
12.92
|
147,654 | 13.41 | 13.41 | 12.44 | 0 | 0 | 0 |
13/01/2022 |
13.41
|
238,500 | 14.19 | 14.28 | 13.02 | 100 | 0 | 0.0 |
12/01/2022 |
14.19
|
193,231 | 14.58 | 14.77 | 13.99 | 0 | 0 | 0 |
11/01/2022 |
14.58
|
416,719 | 15.06 | 15.16 | 14.38 | 300 | 0 | 0.0 |
10/01/2022 |
15.06
|
318,360 | 15.26 | 15.45 | 14.96 | 100 | 0 | 0.0 |
07/01/2022 |
15.26
|
201,820 | 15.64 | 15.74 | 15.26 | 100 | 0 | 0.0 |
06/01/2022 |
15.64
|
285,039 | 15.45 | 15.94 | 15.16 | 100 | 0 | 0.0 |
05/01/2022 |
15.45
|
196,848 | 15.45 | 15.74 | 15.26 | 200 | 3,800 | -0.1 |
04/01/2022 |
15.45
|
97,040 | 15.45 | 15.94 | 15.26 | 0 | 0 | 0 |
31/12/2021 |
15.45
|
202,200 | 15.55 | 15.74 | 15.16 | 0 | 0 | 0 |
30/12/2021 |
15.55
|
80,003 | 15.55 | 15.94 | 15.45 | 0 | 0 | 0 |
29/12/2021 |
15.55
|
139,500 | 15.55 | 15.64 | 15.35 | 0 | 0 | 0 |
28/12/2021 |
15.55
|
224,000 | 15.74 | 15.84 | 15.26 | 0 | 0 | 0 |
27/12/2021 |
15.74
|
197,500 | 15.64 | 16.13 | 15.55 | 0 | 0 | 0 |
24/12/2021 |
15.64
|
101,705 | 15.74 | 16.32 | 15.64 | 0 | 0 | 0 |
23/12/2021 |
15.74
|
252,200 | 16.23 | 16.52 | 15.55 | 0 | 0 | 0 |
22/12/2021 |
16.23
|
182,700 | 16.32 | 16.71 | 15.84 | 0 | 0 | 0 |
21/12/2021 |
16.32
|
375,800 | 15.74 | 16.52 | 15.45 | 0 | 0 | 0 |
20/12/2021 |
15.74
|
103,600 | 15.94 | 16.32 | 15.64 | 0 | 1,000 | -0.0 |
17/12/2021 |
15.94
|
213,841 | 16.32 | 16.42 | 15.84 | 0 | 0 | 0 |
16/12/2021 |
16.32
|
151,700 | 16.42 | 16.52 | 15.74 | 0 | 0 | 0 |
15/12/2021 |
16.42
|
174,100 | 16.52 | 16.62 | 16.03 | 0 | 0 | 0 |
14/12/2021 |
16.52
|
210,500 | 16.71 | 16.91 | 16.32 | 0 | 0 | 0 |
13/12/2021 |
16.71
|
342,725 | 15.94 | 16.81 | 15.94 | 0 | 0 | 0 |
10/12/2021 |
15.94
|
147,336 | 15.94 | 16.32 | 15.55 | 0 | 0 | 0 |
09/12/2021 |
15.94
|
100,200 | 15.94 | 16.03 | 15.35 | 0 | 0 | 0 |
08/12/2021 |
15.94
|
102,000 | 15.84 | 16.03 | 15.64 | 200 | 0 | 0.0 |
07/12/2021 |
15.84
|
142,700 | 15.26 | 15.94 | 15.45 | 0 | 0 | 0 |
06/12/2021 |
15.26
|
237,310 | 15.64 | 15.94 | 15.26 | 0 | 0 | 0 |
03/12/2021 |
15.64
|
188,300 | 16.42 | 16.62 | 15.64 | 0 | 0 | 0 |
02/12/2021 |
16.42
|
178,290 | 16.81 | 16.91 | 16.32 | 0 | 0 | 0 |
01/12/2021 |
16.81
|
193,298 | 16.91 | 16.91 | 16.32 | 0 | 1 | -0.0 |
30/11/2021 |
16.91
|
536,613 | 15.64 | 17.39 | 13.12 | 0 | 2,000 | -0.0 |
29/11/2021 |
15.64
|
304,107 | 15.84 | 15.84 | 15.16 | 100 | 0 | 0.0 |
26/11/2021 |
15.84
|
266,300 | 16.03 | 16.03 | 15.55 | 0 | 0 | 0 |