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) |
-0.20 | -2.30% | 1,144,000 | 69,901 | 0.6 |
8.10
9.10
9.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.30% | 2,440,300 | 99,901 | 0.9 |
7.70
9.10
9.10
|
3 tháng
(2024-06-21) |
-1.80 | -17.48% | 4,715,500 | 109,901 | 1.0 |
7.70
10.30
9.10
|
6 tháng
(2024-03-25) |
-2.59 | -23.36% | 15,738,000 | 136,901 | 1.3 |
7.70
11.27
9.10
|
12 tháng
(2023-09-25) |
-1.86 | -17.98% | 40,530,000 | 135,042 | 1.2 |
7.70
11.45
9.10
|
24 tháng
(2022-09-30) |
0.70 | 8.91% | 81,172,312 | 144,000 | 1.2 |
3.34
13.45
9.10
|
36 tháng
(2021-10-05) |
-9.29 | -52.23% | 128,947,105 | -5,600 | -2.2 |
3.34
23.97
9.10
|
60 tháng
(2019-10-16) |
5.20 | 157.22% | 155,592,976 | 147,300 | 1.2 |
1.83
23.97
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11.54
|
51,564 | 11.06 | 11.54 | 10.10 | 0 | 0 | 0 |
25/04/2022 |
11.06
|
36,010 | 11.62 | 11.70 | 10.42 | 0 | 0 | 0 |
22/04/2022 |
11.62
|
97,000 | 11.46 | 12.18 | 9.54 | 0 | 0 | 0 |
21/04/2022 |
11.46
|
183,000 | 12.02 | 12.10 | 10.50 | 0 | 0 | 0 |
20/04/2022 |
12.02
|
93,200 | 12.42 | 12.74 | 12.02 | 0 | 0 | 0 |
19/04/2022 |
12.42
|
50,800 | 13.23 | 13.31 | 12.34 | 0 | 0 | 0 |
18/04/2022 |
13.23
|
53,900 | 14.03 | 14.03 | 12.66 | 0 | 0 | 0 |
15/04/2022 |
14.03
|
94,000 | 14.43 | 14.59 | 13.15 | 0 | 0 | 0 |
14/04/2022 |
14.43
|
25,900 | 14.67 | 14.75 | 14.43 | 0 | 0 | 0 |
13/04/2022 |
14.67
|
57,000 | 14.67 | 14.67 | 14.03 | 0 | 0 | 0 |
12/04/2022 |
14.67
|
52,625 | 14.91 | 15.07 | 14.35 | 0 | 0 | 0 |
08/04/2022 |
14.91
|
69,500 | 15.31 | 15.39 | 14.91 | 0 | 0 | 0 |
07/04/2022 |
15.31
|
63,090 | 15.87 | 15.87 | 15.23 | 0 | 0 | 0 |
06/04/2022 |
15.87
|
61,730 | 15.71 | 15.87 | 14.99 | 0 | 0 | 0 |
05/04/2022 |
15.71
|
84,033 | 15.71 | 16.03 | 15.55 | 0 | 0 | 0 |
04/04/2022 |
15.71
|
153,680 | 15.07 | 15.95 | 15.23 | 0 | 0 | 0 |
01/04/2022 |
15.07
|
98,700 | 15.15 | 15.15 | 14.83 | 0 | 0 | 0 |
31/03/2022 |
15.15
|
78,900 | 15.23 | 15.31 | 15.07 | 0 | 0 | 0 |
30/03/2022 |
15.23
|
91,691 | 15.47 | 15.47 | 15.07 | 0 | 0 | 0 |
29/03/2022 |
15.47
|
78,120 | 15.31 | 15.47 | 15.15 | 0 | 0 | 0 |
28/03/2022 |
15.31
|
111,600 | 15.55 | 15.55 | 15.15 | 0 | 0 | 0 |
25/03/2022 |
15.55
|
96,901 | 15.79 | 15.79 | 15.47 | 0 | 0 | 0 |
24/03/2022 |
15.79
|
191,245 | 15.87 | 15.95 | 15.55 | 0 | 0 | 0 |
23/03/2022 |
15.87
|
72,005 | 15.87 | 16.11 | 15.79 | 0 | 0 | 0 |
22/03/2022 |
15.87
|
101,800 | 15.63 | 16.03 | 15.55 | 500 | 0 | 0.0 |
21/03/2022 |
15.63
|
110,951 | 15.71 | 15.71 | 15.23 | 0 | 0 | 0 |
18/03/2022 |
15.71
|
94,664 | 15.71 | 15.79 | 15.55 | 0 | 0 | 0 |
17/03/2022 |
15.71
|
52,932 | 15.63 | 15.95 | 15.63 | 0 | 0 | 0 |
16/03/2022 |
15.63
|
39,715 | 15.63 | 15.95 | 15.63 | 0 | 0 | 0 |
15/03/2022 |
15.63
|
59,815 | 15.55 | 15.87 | 15.39 | 0 | 0 | 0 |
14/03/2022 |
15.55
|
209,052 | 16.19 | 16.19 | 15.23 | 0 | 0 | 0 |
11/03/2022 |
16.19
|
196,005 | 16.67 | 16.67 | 15.87 | 0 | 0 | 0 |
10/03/2022 |
16.67
|
70,728 | 16.59 | 17.23 | 16.59 | 0 | 0 | 0 |
09/03/2022 |
16.59
|
164,055 | 16.75 | 17.07 | 16.03 | 0 | 0 | 0 |
08/03/2022 |
16.75
|
171,630 | 17.15 | 17.55 | 16.59 | 0 | 0 | 0 |
07/03/2022 |
17.15
|
258,900 | 16.99 | 17.23 | 16.75 | 0 | 0 | 0 |
04/03/2022 |
16.99
|
199,608 | 16.51 | 17.55 | 16.59 | 0 | 0 | 0 |
03/03/2022 |
16.51
|
184,336 | 16.11 | 16.51 | 16.03 | 0 | 0 | 0 |
02/03/2022 |
16.11
|
183,730 | 16.11 | 16.35 | 15.87 | 0 | 0 | 0 |
01/03/2022 |
16.11
|
101,661 | 16.19 | 16.35 | 15.95 | 100 | 0 | 0.0 |
28/02/2022 |
16.19
|
141,619 | 16.11 | 16.27 | 15.95 | 0 | 0 | 0 |
25/02/2022 |
16.11
|
177,020 | 15.71 | 16.43 | 15.79 | 0 | 0 | 0 |
24/02/2022 |
15.71
|
213,574 | 16.27 | 16.43 | 14.83 | 0 | 0 | 0 |
23/02/2022 |
16.27
|
152,550 | 16.11 | 16.59 | 15.63 | 0 | 0 | 0 |
22/02/2022 |
16.11
|
139,780 | 16.51 | 16.51 | 15.79 | 0 | 0 | 0 |
21/02/2022 |
16.51
|
229,822 | 15.95 | 16.67 | 15.95 | 0 | 0 | 0 |
18/02/2022 |
15.95
|
134,300 | 15.39 | 15.95 | 15.23 | 0 | 0 | 0 |
17/02/2022 |
15.39
|
50,200 | 15.39 | 15.55 | 15.31 | 0 | 0 | 0 |
16/02/2022 |
15.39
|
83,305 | 15.39 | 15.63 | 15.23 | 0 | 0 | 0 |
15/02/2022 |
15.39
|
56,594 | 15.23 | 15.39 | 15.07 | 0 | 0 | 0 |
14/02/2022 |
15.23
|
112,000 | 16.03 | 16.03 | 13.63 | 0 | 0 | 0 |
11/02/2022 |
16.03
|
55,605 | 16.03 | 16.27 | 15.95 | 0 | 0 | 0 |
10/02/2022 |
16.03
|
70,910 | 15.95 | 16.35 | 15.87 | 0 | 0 | 0 |
09/02/2022 |
15.95
|
111,029 | 15.39 | 16.19 | 15.31 | 0 | 0 | 0 |
08/02/2022 |
15.39
|
65,810 | 15.47 | 15.47 | 15.23 | 0 | 0 | 0 |
07/02/2022 |
15.47
|
81,505 | 15.23 | 15.55 | 15.15 | 0 | 0 | 0 |
28/01/2022 |
15.23
|
50,900 | 14.91 | 15.39 | 14.83 | 0 | 0 | 0 |
27/01/2022 |
14.91
|
96,900 | 14.35 | 14.99 | 14.11 | 0 | 0 | 0 |
26/01/2022 |
14.35
|
96,210 | 14.51 | 14.83 | 14.19 | 0 | 0 | 0 |
25/01/2022 |
14.51
|
51,220 | 14.11 | 14.59 | 13.87 | 0 | 0 | 0 |
24/01/2022 |
14.11
|
112,146 | 15.47 | 15.47 | 13.87 | 0 | 0 | 0 |
21/01/2022 |
15.47
|
94,757 | 15.39 | 15.79 | 15.31 | 0 | 0 | 0 |
20/01/2022 |
15.39
|
74,900 | 15.07 | 15.47 | 14.59 | 0 | 0 | 0 |
19/01/2022 |
15.07
|
88,300 | 14.27 | 15.23 | 14.27 | 0 | 0 | 0 |
18/01/2022 |
14.27
|
102,700 | 15.07 | 15.15 | 14.27 | 0 | 100 | -0.0 |
17/01/2022 |
15.07
|
298,600 | 17.15 | 17.31 | 14.67 | 0 | 0 | 0 |
14/01/2022 |
17.15
|
162,558 | 17.31 | 17.63 | 16.59 | 0 | 0 | 0 |
13/01/2022 |
17.31
|
116,808 | 18.35 | 18.35 | 17.23 | 0 | 0 | 0 |
12/01/2022 |
18.35
|
202,276 | 18.19 | 18.92 | 17.47 | 0 | 0 | 0 |
11/01/2022 |
18.19
|
194,837 | 18.76 | 19.08 | 17.87 | 0 | 0 | 0 |
10/01/2022 |
18.76
|
391,012 | 19.40 | 19.64 | 18.44 | 0 | 0 | 0 |
07/01/2022 |
19.40
|
360,463 | 19.00 | 19.48 | 18.92 | 0 | 0 | 0 |
06/01/2022 |
19.00
|
184,261 | 19.40 | 19.40 | 18.84 | 0 | 0 | 0 |
05/01/2022 |
19.40
|
444,645 | 19.24 | 19.48 | 19.08 | 0 | 0 | 0 |
04/01/2022 |
19.24
|
312,607 | 19.00 | 19.64 | 18.84 | 100 | 0 | 0.0 |
31/12/2021 |
19.00
|
201,232 | 19.40 | 19.64 | 18.68 | 0 | 0 | 0 |
30/12/2021 |
19.40
|
437,700 | 18.27 | 19.56 | 18.27 | 0 | 0 | 0 |
29/12/2021 |
18.27
|
194,513 | 17.95 | 18.44 | 17.55 | 0 | 0 | 0 |
28/12/2021 |
17.95
|
356,871 | 17.55 | 18.35 | 17.39 | 0 | 0 | 0 |
27/12/2021 |
17.55
|
139,494 | 17.47 | 17.95 | 17.47 | 0 | 0 | 0 |
24/12/2021 |
17.47
|
195,294 | 17.23 | 17.87 | 16.83 | 0 | 0 | 0 |
23/12/2021 |
17.23
|
381,802 | 18.35 | 18.44 | 16.83 | 0 | 0 | 0 |
22/12/2021 |
18.35
|
307,700 | 19.00 | 19.00 | 18.19 | 0 | 0 | 0 |
21/12/2021 |
19.00
|
145,500 | 19.32 | 19.32 | 18.68 | 0 | 0 | 0 |
20/12/2021 |
19.32
|
225,206 | 19.16 | 19.64 | 19.00 | 0 | 0 | 0 |
17/12/2021 |
19.16
|
332,113 | 18.44 | 19.32 | 18.27 | 0 | 0 | 0 |
16/12/2021 |
18.44
|
266,300 | 18.84 | 18.92 | 18.27 | 0 | 0 | 0 |
15/12/2021 |
18.84
|
255,200 | 19.08 | 19.08 | 18.68 | 200 | 0 | 0.0 |
14/12/2021 |
19.08
|
257,378 | 19.32 | 19.64 | 19.00 | 0 | 0 | 0 |
13/12/2021 |
19.32
|
339,760 | 19.32 | 19.40 | 18.76 | 0 | 0 | 0 |
10/12/2021 |
19.32
|
194,133 | 19.40 | 19.56 | 19.00 | 0 | 100 | -0.0 |
09/12/2021 |
19.40
|
160,605 | 18.76 | 19.40 | 18.52 | 0 | 0 | 0 |
08/12/2021 |
18.76
|
179,000 | 18.92 | 19.24 | 18.60 | 0 | 0 | 0 |
07/12/2021 |
18.92
|
454,580 | 18.11 | 19.24 | 17.87 | 0 | 137,700 | -3.2 |
06/12/2021 |
18.11
|
509,767 | 19.88 | 20.12 | 17.63 | 0 | 0 | 0 |
03/12/2021 |
19.88
|
511,410 | 21.40 | 21.64 | 19.32 | 0 | 0 | 0 |
02/12/2021 |
21.40
|
335,957 | 21.48 | 22.04 | 20.84 | 0 | 0 | 0 |
01/12/2021 |
21.48
|
664,916 | 22.20 | 22.20 | 21.16 | 0 | 0 | 0 |
30/11/2021 |
22.20
|
604,597 | 23.40 | 23.40 | 21.64 | 0 | 0 | 0 |
29/11/2021 |
23.40
|
543,297 | 23.81 | 23.81 | 22.20 | 0 | 0 | 0 |