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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
10.13
|
18,400 | 10.21 | 10.21 | 9.97 | 0 | 0 | 0 |
26/04/2022 |
10.21
|
17,000 | 10.09 | 10.77 | 10.05 | 0 | 0 | 0 |
25/04/2022 |
10.09
|
60,800 | 10.77 | 10.81 | 10.05 | 0 | 0 | 0 |
22/04/2022 |
10.77
|
24,300 | 10.53 | 11.16 | 10.53 | 0 | 0 | 0 |
21/04/2022 |
10.53
|
24,500 | 10.85 | 10.85 | 10.13 | 0 | 0 | 0 |
20/04/2022 |
10.85
|
52,500 | 10.69 | 11.00 | 10.69 | 0 | 0 | 0 |
19/04/2022 |
10.69
|
25,800 | 10.85 | 11.08 | 10.69 | 0 | 0 | 0 |
18/04/2022 |
10.85
|
48,800 | 11.16 | 11.16 | 10.53 | 0 | 0 | 0 |
15/04/2022 |
11.16
|
11,200 | 11.16 | 11.16 | 11.04 | 0 | 0 | 0 |
14/04/2022 |
11.16
|
35,900 | 11.04 | 11.64 | 11.04 | 0 | 0 | 0 |
13/04/2022 |
11.04
|
29,800 | 11.12 | 11.12 | 10.77 | 0 | 0 | 0 |
12/04/2022 |
11.12
|
19,300 | 11.24 | 11.32 | 10.96 | 0 | 0 | 0 |
08/04/2022 |
11.24
|
76,800 | 11.40 | 11.44 | 11.16 | 0 | 0 | 0 |
07/04/2022 |
11.40
|
51,000 | 11.72 | 11.72 | 11.40 | 0 | 0 | 0 |
06/04/2022 |
11.72
|
49,500 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
05/04/2022 |
11.80
|
41,300 | 11.84 | 11.92 | 11.72 | 0 | 0 | 0 |
04/04/2022 |
11.84
|
24,400 | 11.84 | 11.88 | 11.76 | 0 | 0 | 0 |
01/04/2022 |
11.84
|
43,800 | 11.88 | 11.96 | 11.52 | 0 | 0 | 0 |
31/03/2022 |
11.88
|
22,000 | 11.72 | 11.88 | 11.72 | 0 | 0 | 0 |
30/03/2022 |
11.72
|
43,700 | 11.88 | 11.88 | 11.72 | 0 | 0 | 0 |
29/03/2022 |
11.88
|
68,200 | 11.88 | 12.00 | 11.40 | 0 | 0 | 0 |
28/03/2022 |
11.88
|
83,000 | 12.04 | 12.04 | 11.84 | 0 | 0 | 0 |
25/03/2022 |
12.04
|
43,800 | 12.00 | 12.04 | 11.92 | 0 | 0 | 0 |
24/03/2022 |
12.00
|
30,400 | 12.00 | 12.04 | 11.92 | 0 | 0 | 0 |
23/03/2022 |
12.00
|
66,700 | 11.88 | 12.08 | 11.96 | 0 | 0 | 0 |
22/03/2022 |
11.88
|
41,800 | 11.88 | 12.08 | 11.88 | 0 | 0 | 0 |
21/03/2022 |
11.88
|
54,600 | 11.96 | 12.08 | 11.80 | 0 | 0 | 0 |
18/03/2022 |
11.96
|
55,400 | 11.88 | 12.16 | 11.84 | 0 | 0 | 0 |
17/03/2022 |
11.88
|
22,100 | 11.88 | 11.88 | 11.76 | 0 | 0 | 0 |
16/03/2022 |
11.88
|
32,600 | 11.88 | 12.20 | 11.88 | 0 | 0 | 0 |
15/03/2022 |
11.88
|
18,100 | 11.88 | 12.04 | 11.72 | 0 | 0 | 0 |
14/03/2022 |
11.88
|
85,000 | 12.24 | 12.24 | 11.56 | 0 | 0 | 0 |
11/03/2022 |
12.24
|
99,800 | 12.40 | 12.40 | 12.12 | 0 | 0 | 0 |
10/03/2022 |
12.40
|
45,200 | 12.36 | 12.52 | 12.28 | 0 | 0 | 0 |
09/03/2022 |
12.36
|
71,700 | 12.28 | 12.52 | 12.12 | 0 | 0 | 0 |
08/03/2022 |
12.28
|
157,800 | 12.56 | 12.56 | 12.20 | 0 | 0 | 0 |
07/03/2022 |
12.56
|
229,400 | 12.16 | 12.60 | 12.12 | 0 | 0 | 0 |
04/03/2022 |
12.16
|
81,000 | 12.20 | 12.44 | 12.12 | 0 | 0 | 0 |
03/03/2022 |
12.20
|
115,300 | 12.36 | 12.44 | 12.12 | 0 | 0 | 0 |
02/03/2022 |
12.36
|
55,500 | 12.52 | 12.56 | 12.36 | 0 | 0 | 0 |
01/03/2022 |
12.52
|
68,600 | 12.44 | 12.68 | 12.36 | 0 | 0 | 0 |
28/02/2022 |
12.44
|
119,000 | 12.36 | 12.72 | 12.28 | 0 | 0 | 0 |
25/02/2022 |
12.36
|
80,900 | 12.40 | 12.60 | 12.28 | 0 | 0 | 0 |
24/02/2022 |
12.40
|
218,300 | 12.52 | 12.64 | 12.24 | 0 | 0 | 0 |
23/02/2022 |
12.52
|
90,300 | 12.52 | 12.84 | 12.44 | 0 | 0 | 0 |
22/02/2022 |
12.52
|
74,800 | 12.76 | 12.76 | 12.44 | 0 | 0 | 0 |
21/02/2022 |
12.76
|
180,300 | 12.36 | 12.92 | 12.52 | 0 | 0 | 0 |
18/02/2022 |
12.36
|
287,100 | 11.56 | 12.36 | 11.60 | 0 | 0 | 0 |
17/02/2022 |
11.56
|
15,200 | 11.48 | 11.60 | 11.48 | 0 | 0 | 0 |
16/02/2022 |
11.48
|
13,800 | 11.60 | 11.72 | 11.40 | 0 | 0 | 0 |
15/02/2022 |
11.60
|
25,100 | 11.56 | 11.72 | 11.32 | 0 | 0 | 0 |
14/02/2022 |
11.56
|
16,200 | 11.76 | 11.80 | 11.08 | 0 | 0 | 0 |
11/02/2022 |
11.76
|
80,300 | 11.76 | 11.84 | 11.48 | 0 | 0 | 0 |
10/02/2022 |
11.76
|
16,600 | 11.72 | 11.96 | 11.72 | 0 | 0 | 0 |
09/02/2022 |
11.72
|
43,200 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
08/02/2022 |
11.40
|
69,500 | 11.16 | 11.40 | 10.89 | 0 | 0 | 0 |
07/02/2022 |
11.16
|
45,100 | 10.93 | 11.48 | 11.04 | 0 | 0 | 0 |
28/01/2022 |
10.93
|
10,000 | 10.93 | 10.93 | 10.69 | 0 | 0 | 0 |
27/01/2022 |
10.93
|
21,600 | 11.00 | 11.04 | 10.89 | 0 | 0 | 0 |
26/01/2022 |
11.00
|
41,800 | 11.16 | 11.16 | 11.00 | 0 | 0 | 0 |
25/01/2022 |
11.16
|
27,800 | 10.93 | 11.32 | 10.53 | 0 | 0 | 0 |
24/01/2022 |
10.93
|
24,000 | 11.24 | 11.24 | 10.81 | 0 | 0 | 0 |
21/01/2022 |
11.24
|
33,400 | 10.93 | 11.56 | 11.04 | 0 | 0 | 0 |
20/01/2022 |
10.93
|
27,700 | 10.81 | 11.04 | 10.77 | 0 | 0 | 0 |
19/01/2022 |
10.81
|
39,100 | 10.77 | 11.08 | 10.61 | 0 | 2,800 | -0.0 |
18/01/2022 |
10.77
|
172,000 | 11.64 | 11.64 | 10.61 | 0 | 0 | 0 |
17/01/2022 |
11.64
|
76,500 | 11.72 | 11.72 | 11.48 | 0 | 0 | 0 |
14/01/2022 |
11.72
|
47,200 | 11.96 | 11.96 | 11.64 | 0 | 0 | 0 |
13/01/2022 |
11.96
|
98,500 | 12.40 | 12.40 | 11.92 | 0 | 0 | 0 |
12/01/2022 |
12.40
|
91,500 | 12.52 | 12.52 | 12.20 | 0 | 0 | 0 |
11/01/2022 |
12.52
|
96,400 | 12.44 | 12.56 | 12.36 | 0 | 0 | 0 |
10/01/2022 |
12.44
|
159,500 | 12.56 | 12.60 | 12.44 | 0 | 0 | 0 |
07/01/2022 |
12.56
|
128,200 | 12.64 | 12.68 | 12.44 | 0 | 0 | 0 |
06/01/2022 |
12.64
|
104,800 | 12.76 | 12.88 | 12.60 | 0 | 0 | 0 |
05/01/2022 |
12.76
|
58,000 | 12.92 | 12.92 | 12.68 | 0 | 0 | 0 |
04/01/2022 |
12.92
|
97,400 | 12.68 | 12.96 | 12.60 | 0 | 0 | 0 |
31/12/2021 |
12.68
|
48,800 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
30/12/2021 |
12.80
|
47,500 | 12.84 | 13.08 | 12.76 | 0 | 0 | 0 |
29/12/2021 |
12.84
|
127,400 | 13.08 | 13.08 | 12.84 | 0 | 0 | 0 |
28/12/2021 |
13.08
|
123,900 | 12.76 | 13.08 | 12.56 | 0 | 0 | 0 |
27/12/2021 |
12.76
|
65,500 | 12.60 | 12.84 | 12.68 | 0 | 0 | 0 |
24/12/2021 |
12.60
|
132,300 | 12.68 | 12.68 | 12.40 | 0 | 0 | 0 |
23/12/2021 |
12.68
|
161,100 | 12.76 | 12.92 | 12.52 | 0 | 0 | 0 |
22/12/2021 |
12.76
|
159,900 | 13.00 | 13.08 | 12.68 | 0 | 0 | 0 |
21/12/2021 |
13.00
|
93,300 | 13.00 | 13.08 | 12.76 | 0 | 0 | 0 |
20/12/2021 |
13.00
|
83,600 | 13.08 | 13.28 | 12.88 | 0 | 0 | 0 |
17/12/2021 |
13.08
|
120,000 | 13.12 | 13.12 | 12.84 | 0 | 0 | 0 |
16/12/2021 |
13.12
|
110,800 | 13.16 | 13.32 | 12.88 | 0 | 0 | 0 |
15/12/2021 |
13.16
|
160,900 | 13.12 | 13.16 | 12.92 | 0 | 0 | 0 |
14/12/2021 |
13.12
|
150,600 | 13.00 | 13.24 | 12.92 | 0 | 0 | 0 |
13/12/2021 |
13.00
|
145,700 | 13.00 | 13.08 | 12.92 | 0 | 0 | 0 |
10/12/2021 |
13.00
|
233,000 | 13.12 | 13.12 | 12.68 | 0 | 0 | 0 |
09/12/2021 |
13.12
|
79,300 | 13.00 | 13.16 | 12.84 | 0 | 0 | 0 |
08/12/2021 |
13.00
|
87,400 | 13.04 | 13.16 | 12.92 | 0 | 0 | 0 |
07/12/2021 |
13.04
|
61,800 | 12.76 | 13.04 | 12.76 | 0 | 0 | 0 |
06/12/2021 |
12.76
|
181,100 | 13.40 | 13.56 | 12.76 | 0 | 2,100 | -0.0 |
03/12/2021 |
13.40
|
146,200 | 14.04 | 14.19 | 13.32 | 0 | 0 | 0 |
02/12/2021 |
14.04
|
228,200 | 13.80 | 14.11 | 13.40 | 0 | 0 | 0 |
01/12/2021 |
13.80
|
104,200 | 14.19 | 14.19 | 13.68 | 0 | 0 | 0 |
30/11/2021 |
14.19
|
401,900 | 14.07 | 14.75 | 14.07 | 0 | 0 | 0 |