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) |
0.90 | 12.68% | 10,728,700 | 12,094 | 0.0 |
7.10
8.20
8.20
|
2 tháng
(2024-07-22) |
1.40 | 21.21% | 19,409,500 | 11,294 | 0.0 |
6.50
8.20
8.20
|
3 tháng
(2024-06-24) |
1.20 | 17.65% | 26,945,700 | 4,794 | -0.0 |
6.50
8.20
8.20
|
6 tháng
(2024-03-25) |
0.30 | 3.90% | 49,999,032 | -30,606 | -0.2 |
6.30
8.20
8.20
|
12 tháng
(2023-09-26) |
1 | 14.29% | 92,628,242 | 27,683 | 0.2 |
6
8.50
8.20
|
24 tháng
(2022-10-03) |
-1.71 | -17.60% | 159,676,124 | 29,267 | 0.2 |
5.15
12.10
8.20
|
36 tháng
(2021-10-06) |
-5.20 | -39.41% | 242,195,377 | -3,933 | -0.0 |
5.15
21.36
8.20
|
60 tháng
(2019-10-17) |
-8.10 | -50.32% | 360,871,294 | 30,267 | 0.3 |
3.84
21.36
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
13.11
|
121,500 | 12.62 | 13.11 | 12.52 | 500 | 0 | 0.0 |
26/04/2022 |
12.62
|
112,300 | 12.14 | 12.72 | 11.36 | 0 | 100 | -0.0 |
25/04/2022 |
12.14
|
159,200 | 12.82 | 13.11 | 11.65 | 0 | 200 | -0.0 |
22/04/2022 |
12.82
|
147,600 | 12.62 | 13.01 | 12.43 | 0 | 700 | -0.0 |
21/04/2022 |
12.62
|
228,900 | 13.59 | 13.98 | 12.23 | 0 | 0 | 0 |
20/04/2022 |
13.59
|
211,200 | 13.98 | 14.17 | 13.11 | 0 | 0 | 0 |
19/04/2022 |
13.98
|
258,200 | 14.17 | 14.37 | 13.50 | 0 | 0 | 0 |
18/04/2022 |
14.17
|
293,800 | 14.95 | 15.05 | 13.88 | 0 | 400 | -0.0 |
15/04/2022 |
14.95
|
162,600 | 15.34 | 15.34 | 14.95 | 0 | 0 | 0 |
14/04/2022 |
15.34
|
139,200 | 15.34 | 15.63 | 15.15 | 0 | 0 | 0 |
13/04/2022 |
15.34
|
163,640 | 14.95 | 15.53 | 14.76 | 0 | 0 | 0 |
12/04/2022 |
14.95
|
306,712 | 15.53 | 15.73 | 14.95 | 0 | 500 | -0.0 |
08/04/2022 |
15.53
|
358,200 | 15.92 | 15.92 | 15.34 | 0 | 0 | 0 |
07/04/2022 |
15.92
|
335,700 | 15.92 | 16.21 | 15.63 | 0 | 0 | 0 |
06/04/2022 |
15.92
|
382,400 | 16.31 | 16.41 | 15.63 | 0 | 0 | 0 |
05/04/2022 |
16.31
|
472,700 | 16.02 | 16.41 | 15.83 | 0 | 0 | 0 |
04/04/2022 |
16.02
|
315,004 | 16.12 | 16.31 | 15.83 | 0 | 0 | 0 |
01/04/2022 |
16.12
|
307,900 | 15.92 | 16.12 | 15.44 | 500 | 0 | 0.0 |
31/03/2022 |
15.92
|
254,100 | 15.73 | 16.02 | 15.53 | 0 | 0 | 0 |
30/03/2022 |
15.73
|
592,912 | 16.41 | 16.50 | 15.63 | 0 | 35,000 | -0.6 |
29/03/2022 |
16.41
|
413,200 | 16.21 | 16.50 | 16.21 | 0 | 0 | 0 |
28/03/2022 |
16.21
|
559,700 | 16.80 | 16.80 | 15.73 | 0 | 0 | 0 |
25/03/2022 |
16.80
|
527,525 | 17.09 | 17.09 | 16.21 | 0 | 0 | 0 |
24/03/2022 |
17.09
|
422,428 | 17.18 | 17.28 | 16.89 | 0 | 0 | 0 |
23/03/2022 |
17.18
|
492,200 | 17.48 | 17.67 | 17.09 | 0 | 0 | 0 |
22/03/2022 |
17.48
|
1,422,800 | 16.89 | 17.67 | 16.80 | 100 | 0 | 0.0 |
21/03/2022 |
16.89
|
567,500 | 16.89 | 17.28 | 16.50 | 1,000 | 0 | 0.0 |
18/03/2022 |
16.89
|
743,039 | 17.28 | 17.48 | 16.60 | 0 | 0 | 0 |
17/03/2022 |
17.28
|
816,200 | 16.70 | 17.67 | 16.70 | 1,000 | 0 | 0.0 |
16/03/2022 |
16.70
|
596,752 | 16.99 | 17.48 | 16.41 | 0 | 0 | 0 |
15/03/2022 |
16.99
|
1,451,621 | 16.02 | 17.28 | 15.92 | 0 | 0 | 0 |
14/03/2022 |
16.02
|
411,000 | 15.63 | 16.02 | 15.34 | 0 | 0 | 0 |
11/03/2022 |
15.63
|
458,061 | 16.02 | 16.21 | 15.63 | 0 | 0 | 0 |
10/03/2022 |
16.02
|
675,712 | 15.53 | 16.02 | 15.44 | 0 | 0 | 0 |
09/03/2022 |
15.53
|
346,400 | 15.34 | 15.83 | 14.85 | 0 | 0 | 0 |
08/03/2022 |
15.34
|
340,900 | 15.83 | 15.83 | 15.34 | 0 | 0 | 0 |
07/03/2022 |
15.83
|
402,712 | 15.83 | 15.92 | 15.53 | 0 | 0 | 0 |
04/03/2022 |
15.83
|
497,600 | 15.63 | 16.02 | 15.53 | 0 | 0 | 0 |
03/03/2022 |
15.63
|
334,822 | 15.63 | 16.02 | 15.34 | 0 | 35,000 | -0.6 |
02/03/2022 |
15.63
|
324,512 | 15.53 | 15.83 | 15.24 | 0 | 0 | 0 |
01/03/2022 |
15.53
|
320,100 | 15.63 | 15.92 | 15.44 | 0 | 0 | 0 |
28/02/2022 |
15.63
|
313,802 | 16.02 | 16.02 | 15.34 | 0 | 0 | 0 |
25/02/2022 |
16.02
|
321,000 | 15.83 | 16.12 | 15.53 | 0 | 0 | 0 |
24/02/2022 |
15.83
|
361,290 | 16.41 | 16.41 | 15.44 | 0 | 0 | 0 |
23/02/2022 |
16.41
|
302,602 | 16.31 | 16.41 | 16.12 | 0 | 0 | 0 |
22/02/2022 |
16.31
|
321,800 | 16.60 | 16.60 | 16.02 | 0 | 0 | 0 |
21/02/2022 |
16.60
|
367,400 | 16.50 | 16.80 | 16.31 | 0 | 0 | 0 |
18/02/2022 |
16.50
|
315,632 | 16.31 | 16.70 | 16.02 | 0 | 0 | 0 |
17/02/2022 |
16.31
|
274,400 | 16.31 | 16.41 | 16.02 | 0 | 0 | 0 |
16/02/2022 |
16.31
|
381,301 | 16.70 | 16.70 | 15.92 | 0 | 0 | 0 |
15/02/2022 |
16.70
|
510,014 | 16.41 | 16.99 | 16.41 | 0 | 0 | 0 |
14/02/2022 |
16.41
|
563,446 | 16.02 | 16.70 | 16.02 | 0 | 0 | 0 |
11/02/2022 |
16.02
|
313,600 | 15.24 | 16.02 | 14.85 | 0 | 0 | 0 |
10/02/2022 |
15.24
|
158,800 | 15.24 | 15.53 | 15.05 | 0 | 0 | 0 |
09/02/2022 |
15.24
|
273,002 | 15.73 | 16.21 | 15.15 | 0 | 0 | 0 |
08/02/2022 |
15.73
|
114,326 | 15.15 | 16.21 | 15.24 | 0 | 0 | 0 |
07/02/2022 |
15.15
|
77,701 | 14.66 | 15.24 | 14.95 | 0 | 4,000 | -0.1 |
28/01/2022 |
14.66
|
123,307 | 14.85 | 14.95 | 14.56 | 0 | 0 | 0 |
27/01/2022 |
14.85
|
75,825 | 15.24 | 15.44 | 14.66 | 100 | 0 | 0.0 |
26/01/2022 |
15.24
|
53,900 | 15.73 | 15.73 | 15.05 | 0 | 0 | 0 |
25/01/2022 |
15.73
|
136,500 | 14.56 | 16.02 | 14.56 | 0 | 0 | 0 |
24/01/2022 |
14.56
|
107,100 | 16.02 | 16.02 | 14.56 | 0 | 0 | 0 |
21/01/2022 |
16.02
|
96,400 | 16.31 | 16.80 | 15.92 | 0 | 0 | 0 |
20/01/2022 |
16.31
|
136,634 | 15.83 | 16.41 | 15.53 | 0 | 0 | 0 |
19/01/2022 |
15.83
|
186,000 | 15.24 | 15.83 | 14.66 | 0 | 0 | 0 |
18/01/2022 |
15.24
|
325,700 | 15.34 | 15.34 | 14.17 | 0 | 0 | 0 |
17/01/2022 |
15.34
|
355,900 | 15.34 | 16.41 | 14.27 | 0 | 5,000 | -0.1 |
14/01/2022 |
15.34
|
326,199 | 15.83 | 15.83 | 14.85 | 0 | 0 | 0 |
13/01/2022 |
15.83
|
699,114 | 16.80 | 16.80 | 15.15 | 0 | 0 | 0 |
12/01/2022 |
16.80
|
599,100 | 17.28 | 17.28 | 15.73 | 100 | 0 | 0.0 |
11/01/2022 |
17.28
|
419,560 | 17.86 | 17.96 | 16.99 | 0 | 0 | 0 |
10/01/2022 |
17.86
|
703,363 | 18.54 | 19.32 | 17.86 | 0 | 0 | 0 |
07/01/2022 |
18.54
|
966,900 | 18.25 | 18.93 | 18.25 | 5,000 | 0 | 0.1 |
06/01/2022 |
18.25
|
1,076,594 | 17.18 | 18.45 | 17.18 | 0 | 2,500 | -0.0 |
05/01/2022 |
17.18
|
462,800 | 17.09 | 17.48 | 16.80 | 0 | 1,000 | -0.0 |
04/01/2022 |
17.09
|
495,102 | 17.09 | 17.77 | 16.70 | 0 | 0 | 0 |
31/12/2021 |
17.09
|
250,200 | 17.48 | 17.57 | 16.80 | 0 | 0 | 0 |
30/12/2021 |
17.48
|
269,610 | 17.57 | 18.16 | 17.48 | 0 | 0 | 0 |
29/12/2021 |
17.57
|
533,337 | 16.89 | 17.67 | 16.89 | 0 | 0 | 0 |
28/12/2021 |
16.89
|
443,962 | 16.70 | 16.99 | 15.53 | 1,000 | 0 | 0.0 |
27/12/2021 |
16.70
|
382,950 | 16.89 | 17.28 | 16.60 | 100 | 0 | 0.0 |
24/12/2021 |
16.89
|
1,111,650 | 17.18 | 17.48 | 16.50 | 0 | 0 | 0 |
23/12/2021 |
17.18
|
677,108 | 18.06 | 18.25 | 16.99 | 0 | 0 | 0 |
22/12/2021 |
18.06
|
714,200 | 17.57 | 18.25 | 17.48 | 0 | 0 | 0 |
21/12/2021 |
17.57
|
1,315,729 | 18.06 | 18.06 | 16.99 | 0 | 0 | 0 |
20/12/2021 |
18.06
|
672,310 | 18.45 | 18.45 | 18.06 | 0 | 1,000 | -0.0 |
17/12/2021 |
18.45
|
803,800 | 18.64 | 18.83 | 18.35 | 0 | 0 | 0 |
16/12/2021 |
18.64
|
651,100 | 18.45 | 19.22 | 18.25 | 0 | 0 | 0 |
15/12/2021 |
18.45
|
437,900 | 18.74 | 18.74 | 18.35 | 0 | 0 | 0 |
14/12/2021 |
18.74
|
609,240 | 19.22 | 19.32 | 18.64 | 0 | 3,500 | -0.1 |
13/12/2021 |
19.22
|
739,810 | 18.45 | 19.81 | 18.35 | 0 | 0 | 0 |
10/12/2021 |
18.45
|
859,961 | 18.74 | 18.74 | 18.16 | 0 | 2,900 | -0.1 |
09/12/2021 |
18.74
|
781,900 | 19.32 | 19.32 | 18.45 | 0 | 0 | 0 |
08/12/2021 |
19.32
|
862,352 | 19.61 | 20 | 19.13 | 0 | 8,800 | -0.2 |
07/12/2021 |
19.61
|
1,234,300 | 19.22 | 20 | 17.77 | 5,400 | 0 | 0.1 |
06/12/2021 |
19.22
|
1,492,801 | 21.36 | 21.36 | 19.22 | 0 | 3,000 | -0.1 |
03/12/2021 |
21.36
|
1,824,480 | 20 | 21.94 | 20.49 | 8,100 | 2,000 | 0.1 |
02/12/2021 |
20
|
2,575,695 | 18.25 | 20 | 18.35 | 0 | 0 | 0 |
01/12/2021 |
18.25
|
1,471,500 | 18.16 | 18.54 | 17.96 | 7,000 | 0 | 0.1 |
30/11/2021 |
18.16
|
1,194,413 | 17.77 | 18.93 | 17.77 | 2,500 | 0 | 0.0 |