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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.99
|
114,500 | 12.47 | 12.99 | 11.77 | 6,000 | 0 | 0.1 |
25/04/2022 |
12.47
|
136,000 | 12.90 | 13.55 | 12.03 | 6,600 | 2,100 | 0.1 |
22/04/2022 |
12.90
|
301,700 | 12.08 | 12.90 | 11.34 | 23,300 | 0 | 0.3 |
21/04/2022 |
12.08
|
112,400 | 12.99 | 12.99 | 12.08 | 200 | 0 | 0.0 |
20/04/2022 |
12.99
|
202,600 | 13.94 | 13.94 | 12.99 | 11,800 | 0 | 0.2 |
19/04/2022 |
13.94
|
128,800 | 14.98 | 14.98 | 13.94 | 2,700 | 100 | 0.0 |
18/04/2022 |
14.98
|
160,800 | 16.10 | 16.10 | 14.98 | 2,200 | 0 | 0.0 |
15/04/2022 |
16.10
|
101,600 | 16.67 | 16.80 | 16.02 | 0 | 2,000 | -0.0 |
14/04/2022 |
16.67
|
149,400 | 16.45 | 17.27 | 16.45 | 500 | 5,200 | -0.1 |
13/04/2022 |
16.45
|
273,500 | 17.66 | 17.66 | 16.45 | 3,900 | 3,600 | 0.0 |
12/04/2022 |
17.66
|
133,000 | 18.96 | 18.96 | 17.66 | 500 | 6,800 | -0.1 |
08/04/2022 |
18.96
|
118,400 | 18.87 | 19.31 | 18.79 | 1,500 | 9,300 | -0.2 |
07/04/2022 |
18.87
|
147,300 | 19.74 | 19.74 | 18.87 | 100 | 8,700 | -0.2 |
06/04/2022 |
19.74
|
176,400 | 20.17 | 20.17 | 19.22 | 500 | 700 | -0.0 |
05/04/2022 |
20.17
|
104,300 | 20.30 | 20.30 | 19.83 | 700 | 1,500 | -0.0 |
04/04/2022 |
20.30
|
147,900 | 20.30 | 21.17 | 20.30 | 700 | 0 | 0.0 |
01/04/2022 |
20.30
|
194,200 | 20.61 | 20.61 | 20.17 | 0 | 2,500 | -0.1 |
31/03/2022 |
20.61
|
135,600 | 20.61 | 21.13 | 20.43 | 200 | 6,000 | -0.1 |
30/03/2022 |
20.61
|
200,700 | 21.43 | 21.43 | 20.61 | 3,300 | 7,500 | -0.1 |
29/03/2022 |
21.43
|
205,800 | 21.04 | 21.65 | 20.87 | 500 | 1,100 | -0.0 |
28/03/2022 |
21.04
|
211,200 | 21.65 | 21.65 | 20.78 | 100 | 6,600 | -0.2 |
25/03/2022 |
21.65
|
153,600 | 21.65 | 21.82 | 21.56 | 0 | 3,000 | -0.1 |
24/03/2022 |
21.65
|
409,000 | 21.99 | 22.16 | 20.78 | 1,900 | 2,800 | -0.0 |
23/03/2022 |
21.99
|
327,400 | 21.73 | 22.42 | 21.47 | 5,200 | 0 | 0.1 |
22/03/2022 |
21.73
|
282,200 | 21.99 | 22.16 | 21.47 | 6,900 | 300 | 0.2 |
21/03/2022 |
21.99
|
260,900 | 21.77 | 21.99 | 21.26 | 10,200 | 0 | 0.3 |
18/03/2022 |
21.77
|
288,700 | 21.99 | 21.99 | 21.39 | 6,400 | 1,000 | 0.1 |
17/03/2022 |
21.99
|
142,300 | 21.99 | 22.16 | 21.82 | 3,000 | 0 | 0.1 |
16/03/2022 |
21.99
|
133,800 | 21.95 | 22.68 | 21.65 | 6,700 | 1,700 | 0.1 |
15/03/2022 |
21.95
|
169,400 | 21.65 | 22.08 | 21.21 | 3,400 | 5,900 | -0.1 |
14/03/2022 |
21.65
|
114,000 | 22.16 | 22.42 | 21.52 | 0 | 10,200 | -0.3 |
11/03/2022 |
22.16
|
332,300 | 23.07 | 23.07 | 22.08 | 3,400 | 13,800 | -0.3 |
10/03/2022 |
23.07
|
383,500 | 21.99 | 23.16 | 21.99 | 16,000 | 0 | 0.4 |
09/03/2022 |
21.99
|
201,100 | 21.56 | 22.21 | 21.21 | 0 | 18,400 | -0.5 |
08/03/2022 |
21.56
|
324,300 | 22.08 | 22.08 | 21.30 | 800 | 5,200 | -0.1 |
07/03/2022 |
22.08
|
431,700 | 23.20 | 23.20 | 21.82 | 1,500 | 10,000 | -0.2 |
04/03/2022 |
23.20
|
326,700 | 23.12 | 23.20 | 22.51 | 4,500 | 1,000 | 0.1 |
03/03/2022 |
23.12
|
219,100 | 23.20 | 23.29 | 22.77 | 100 | 8,800 | -0.2 |
02/03/2022 |
23.20
|
450,900 | 22.90 | 23.72 | 22.68 | 7,300 | 5,600 | 0.0 |
01/03/2022 |
22.90
|
1,646,300 | 22.86 | 23.81 | 22.51 | 10,900 | 700 | 0.3 |
28/02/2022 |
22.86
|
250,200 | 22.77 | 23.03 | 22.42 | 9,000 | 3,600 | 0.1 |
25/02/2022 |
22.77
|
1,702,000 | 23.03 | 23.85 | 22.42 | 4,300 | 6,600 | -0.1 |
24/02/2022 |
23.03
|
1,144,800 | 23.46 | 23.46 | 22.12 | 400 | 6,100 | -0.1 |
23/02/2022 |
23.46
|
352,600 | 23.38 | 23.81 | 23.20 | 1,200 | 3,600 | -0.1 |
22/02/2022 |
23.38
|
320,500 | 23.03 | 24.24 | 23.03 | 0 | 16,000 | -0.4 |
21/02/2022 |
23.03
|
699,500 | 21.56 | 23.03 | 21.56 | 3,100 | 700 | 0.1 |
18/02/2022 |
21.56
|
127,000 | 21.04 | 21.60 | 20.95 | 3,300 | 700 | 0.1 |
17/02/2022 |
21.04
|
239,400 | 21.65 | 22.34 | 20.43 | 100 | 4,500 | -0.1 |
16/02/2022 |
21.65
|
193,800 | 21.82 | 22.16 | 21.60 | 2,100 | 400 | 0.0 |
15/02/2022 |
21.82
|
76,000 | 22.08 | 22.08 | 21.56 | 0 | 900 | -0.0 |
14/02/2022 |
22.08
|
148,300 | 22.08 | 22.25 | 21.47 | 0 | 1,300 | -0.0 |
11/02/2022 |
22.08
|
68,000 | 22.34 | 22.34 | 21.82 | 2,000 | 100 | 0.0 |
10/02/2022 |
22.34
|
96,100 | 21.65 | 22.47 | 21.82 | 1,400 | 300 | 0.0 |
09/02/2022 |
21.65
|
230,000 | 21.95 | 22.51 | 20.52 | 2,100 | 5,100 | -0.1 |
08/02/2022 |
21.95
|
118,600 | 22.42 | 22.47 | 21.90 | 0 | 6,200 | -0.2 |
07/02/2022 |
22.42
|
126,900 | 22.34 | 23.29 | 20.87 | 2,100 | 2,500 | -0.0 |
28/01/2022 |
22.34
|
93,000 | 22.51 | 23.20 | 21.90 | 1,100 | 2,600 | -0.0 |
27/01/2022 |
22.51
|
106,400 | 23.03 | 23.20 | 22.08 | 0 | 5,800 | -0.2 |
26/01/2022 |
23.03
|
131,700 | 23.59 | 24.24 | 22.25 | 300 | 5,900 | -0.1 |
25/01/2022 |
23.59
|
198,500 | 23.20 | 23.72 | 21.65 | 10,100 | 3,400 | 0.2 |
24/01/2022 |
23.20
|
162,100 | 24.16 | 24.16 | 22.51 | 2,500 | 2,000 | 0.0 |
21/01/2022 |
24.16
|
178,500 | 24.16 | 24.24 | 21.47 | 4,400 | 1,800 | 0.1 |
20/01/2022 |
24.16
|
210,300 | 22.77 | 24.33 | 21.65 | 9,000 | 4,600 | 0.1 |
19/01/2022 |
22.77
|
265,100 | 24.46 | 24.46 | 22.77 | 7,000 | 4,000 | 0.1 |
18/01/2022 |
24.46
|
195,300 | 28.57 | 28.57 | 24.46 | 12,400 | 0 | 0.4 |
17/01/2022 |
28.57
|
167,100 | 28.23 | 30.17 | 28.23 | 9,000 | 1,000 | 0.3 |
14/01/2022 |
28.23
|
407,300 | 28.18 | 30.13 | 26.32 | 18,000 | 700 | 0.6 |
13/01/2022 |
28.18
|
449,100 | 30.26 | 32.34 | 28.18 | 4,900 | 1,400 | 0.1 |
12/01/2022 |
30.26
|
869,800 | 28.31 | 30.26 | 28.57 | 8,700 | 1,000 | 0.3 |
11/01/2022 |
28.31
|
85,200 | 26.49 | 28.31 | 28.31 | 0 | 0 | 0 |
10/01/2022 |
26.49
|
89,700 | 24.76 | 26.49 | 26.49 | 0 | 0 | 0 |
07/01/2022 |
24.76
|
202,300 | 23.16 | 24.76 | 24.76 | 0 | 0 | 0 |
06/01/2022 |
23.16
|
287,900 | 21.65 | 23.16 | 21.65 | 500 | 100 | 0.0 |
05/01/2022 |
21.65
|
125,800 | 20.69 | 21.82 | 21.08 | 1,300 | 900 | 0.0 |
04/01/2022 |
20.69
|
86,300 | 20.22 | 20.78 | 20.52 | 3,900 | 0 | 0.1 |
31/12/2021 |
20.22
|
110,100 | 20.56 | 20.78 | 19.74 | 100 | 4,000 | -0.1 |
30/12/2021 |
20.56
|
115,900 | 20.61 | 21.39 | 20.56 | 1,300 | 1,000 | 0.0 |
29/12/2021 |
20.61
|
133,000 | 20.78 | 21.00 | 20.61 | 1,400 | 0 | 0.0 |
28/12/2021 |
20.78
|
120,000 | 21.21 | 21.21 | 20.35 | 4,200 | 1,400 | 0.1 |
27/12/2021 |
21.21
|
110,400 | 21.21 | 21.65 | 20.74 | 1,000 | 3,300 | -0.1 |
24/12/2021 |
21.21
|
140,300 | 21.30 | 22.08 | 20.61 | 3,600 | 0 | 0.1 |
23/12/2021 |
21.30
|
155,600 | 21.65 | 21.99 | 20.95 | 4,200 | 0 | 0.1 |
22/12/2021 |
21.65
|
148,100 | 22.16 | 22.51 | 21.65 | 3,900 | 1,000 | 0.1 |
21/12/2021 |
22.16
|
129,200 | 21.86 | 22.34 | 21.82 | 600 | 800 | -0.0 |
20/12/2021 |
21.86
|
243,500 | 20.91 | 22.34 | 21.56 | 500 | 2,900 | -0.1 |
17/12/2021 |
20.91
|
110,600 | 19.57 | 20.91 | 19.96 | 1,800 | 0 | 0.0 |
16/12/2021 |
19.57
|
125,600 | 19.52 | 19.57 | 19.31 | 1,500 | 200 | 0.0 |
15/12/2021 |
19.52
|
121,000 | 19.48 | 19.91 | 19.48 | 1,600 | 800 | 0.0 |
14/12/2021 |
19.48
|
117,500 | 19.52 | 19.74 | 19.39 | 2,400 | 0 | 0.1 |
13/12/2021 |
19.52
|
190,300 | 19.39 | 19.91 | 19.31 | 3,100 | 100 | 0.1 |
10/12/2021 |
19.39
|
62,800 | 19.39 | 19.91 | 19.13 | 1,900 | 600 | 0.0 |
09/12/2021 |
19.39
|
169,000 | 19.13 | 19.44 | 19.00 | 12,700 | 0 | 0.3 |
08/12/2021 |
19.13
|
105,900 | 19.13 | 19.83 | 19.00 | 1,200 | 1,900 | -0.0 |
07/12/2021 |
19.13
|
139,400 | 18.87 | 19.22 | 18.01 | 1,400 | 2,500 | -0.0 |
06/12/2021 |
18.87
|
127,400 | 19.70 | 19.70 | 18.35 | 1,000 | 5,400 | -0.1 |
03/12/2021 |
19.70
|
74,600 | 19.91 | 20.69 | 19.22 | 1,200 | 2,800 | -0.0 |
02/12/2021 |
19.91
|
125,800 | 19.91 | 20.17 | 19.48 | 2,000 | 1,000 | 0.0 |
01/12/2021 |
19.91
|
116,700 | 20 | 20.17 | 19.57 | 1,200 | 2,300 | -0.0 |
30/11/2021 |
20
|
109,500 | 20.26 | 20.69 | 19.78 | 3,500 | 7,700 | -0.1 |
29/11/2021 |
20.26
|
126,300 | 20.26 | 20.78 | 19.31 | 0 | 4,800 | -0.1 |