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) |
0.70 | 6.48% | 9,317,900 | 1,600 | 0.0 |
10.60
11.60
11.60
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,688,700 | 2,700 | 0.0 |
9.20
11.60
11.60
|
3 tháng
(2024-06-24) |
-1.55 | -11.86% | 41,581,000 | 4,100 | 0.0 |
9.20
13.73
11.60
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,736,300 | 8,800 | 0.1 |
9.20
14.61
11.60
|
12 tháng
(2023-09-26) |
4.77 | 70.87% | 154,000,100 | -57,800 | -0.4 |
6.26
14.61
11.60
|
24 tháng
(2022-10-03) |
4.19 | 57.38% | 226,634,944 | 14,600 | -0.2 |
3.97
14.61
11.60
|
36 tháng
(2021-10-06) |
0 | -0.04% | 401,352,242 | 17,600 | -0.2 |
3.97
18.74
11.60
|
60 tháng
(2019-10-17) |
7.59 | 194.10% | 646,801,886 | 18,200 | -0.2 |
2.58
18.74
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.29
|
659,080 | 11.85 | 12.46 | 10.89 | 0 | 0 | 0 |
25/04/2022 |
11.85
|
598,762 | 13.25 | 13.25 | 11.59 | 0 | 0 | 0 |
22/04/2022 |
13.25
|
970,600 | 12.99 | 13.94 | 12.29 | 0 | 0 | 0 |
21/04/2022 |
12.99
|
1,311,400 | 14.64 | 14.64 | 12.72 | 0 | 0 | 0 |
20/04/2022 |
14.64
|
866,500 | 15.25 | 15.69 | 14.29 | 0 | 0 | 0 |
19/04/2022 |
15.25
|
886,400 | 16.47 | 16.82 | 15.16 | 0 | 0 | 0 |
18/04/2022 |
16.47
|
1,638,000 | 15.78 | 16.91 | 15.86 | 0 | 0 | 0 |
15/04/2022 |
15.78
|
1,171,700 | 14.90 | 16.47 | 14.82 | 0 | 0 | 0 |
14/04/2022 |
14.90
|
383,100 | 14.99 | 15.34 | 14.73 | 0 | 0 | 0 |
13/04/2022 |
14.99
|
593,520 | 14.73 | 15.16 | 14.21 | 0 | 0 | 0 |
12/04/2022 |
14.73
|
591,443 | 15.51 | 15.86 | 14.64 | 0 | 0 | 0 |
08/04/2022 |
15.51
|
586,917 | 15.78 | 16.04 | 15.51 | 0 | 0 | 0 |
07/04/2022 |
15.78
|
1,227,729 | 17.00 | 17.00 | 15.51 | 0 | 0 | 0 |
06/04/2022 |
17.00
|
905,610 | 16.91 | 17.17 | 16.30 | 0 | 0 | 0 |
05/04/2022 |
16.91
|
1,036,620 | 16.91 | 17.26 | 16.73 | 0 | 0 | 0 |
04/04/2022 |
16.91
|
1,957,210 | 16.04 | 17.00 | 16.04 | 0 | 0 | 0 |
01/04/2022 |
16.04
|
778,601 | 16.04 | 16.39 | 15.69 | 0 | 0 | 0 |
31/03/2022 |
16.04
|
648,146 | 15.78 | 16.39 | 15.69 | 0 | 0 | 0 |
30/03/2022 |
15.78
|
844,471 | 16.12 | 16.39 | 15.51 | 0 | 0 | 0 |
29/03/2022 |
16.12
|
960,545 | 15.43 | 16.39 | 15.25 | 0 | 0 | 0 |
28/03/2022 |
15.43
|
1,578,421 | 16.39 | 16.39 | 15.25 | 0 | 0 | 0 |
25/03/2022 |
16.39
|
1,064,361 | 16.65 | 16.82 | 16.04 | 0 | 0 | 0 |
24/03/2022 |
16.65
|
645,668 | 17.00 | 17.43 | 16.56 | 0 | 0 | 0 |
23/03/2022 |
17.00
|
1,473,386 | 16.56 | 17.34 | 16.30 | 0 | 0 | 0 |
22/03/2022 |
16.56
|
629,402 | 16.56 | 16.91 | 16.39 | 0 | 0 | 0 |
21/03/2022 |
16.56
|
1,329,215 | 16.12 | 17.17 | 15.78 | 0 | 0 | 0 |
18/03/2022 |
16.12
|
923,164 | 16.04 | 16.39 | 15.86 | 0 | 0 | 0 |
17/03/2022 |
16.04
|
707,147 | 16.21 | 16.39 | 15.78 | 0 | 0 | 0 |
16/03/2022 |
16.21
|
501,379 | 15.95 | 16.56 | 15.43 | 0 | 100 | -0.0 |
15/03/2022 |
15.95
|
1,256,533 | 15.95 | 16.47 | 15.08 | 0 | 0 | 0 |
14/03/2022 |
15.95
|
1,734,767 | 17.17 | 17.17 | 15.78 | 0 | 0 | 0 |
11/03/2022 |
17.17
|
1,654,922 | 17.08 | 18.39 | 16.56 | 0 | 0 | 0 |
10/03/2022 |
17.08
|
2,644,330 | 18.74 | 18.74 | 16.73 | 0 | 300 | -0.0 |
09/03/2022 |
18.74
|
1,920,601 | 17.61 | 19.09 | 17.61 | 0 | 0 | 0 |
08/03/2022 |
17.61
|
4,363,572 | 16.47 | 18.22 | 16.21 | 0 | 0 | 0 |
07/03/2022 |
16.47
|
3,639,687 | 14.73 | 16.56 | 14.90 | 0 | 100 | -0.0 |
04/03/2022 |
14.73
|
1,405,048 | 14.47 | 14.99 | 14.29 | 0 | 0 | 0 |
03/03/2022 |
14.47
|
1,041,707 | 13.94 | 14.64 | 13.68 | 0 | 0 | 0 |
02/03/2022 |
13.94
|
491,305 | 14.12 | 14.12 | 13.77 | 0 | 0 | 0 |
01/03/2022 |
14.12
|
685,517 | 14.12 | 14.21 | 13.68 | 0 | 0 | 0 |
28/02/2022 |
14.12
|
490,290 | 13.94 | 14.12 | 13.68 | 0 | 0 | 0 |
25/02/2022 |
13.94
|
1,128,306 | 12.90 | 14.12 | 12.90 | 0 | 0 | 0 |
24/02/2022 |
12.90
|
681,777 | 13.25 | 13.33 | 12.46 | 0 | 0 | 0 |
23/02/2022 |
13.25
|
214,200 | 13.42 | 13.42 | 13.25 | 0 | 0 | 0 |
22/02/2022 |
13.42
|
407,611 | 13.33 | 13.42 | 13.07 | 0 | 0 | 0 |
21/02/2022 |
13.33
|
422,700 | 12.99 | 13.42 | 12.99 | 0 | 0 | 0 |
18/02/2022 |
12.99
|
342,600 | 13.16 | 13.16 | 12.90 | 0 | 0 | 0 |
17/02/2022 |
13.16
|
210,200 | 13.25 | 13.33 | 13.07 | 0 | 0 | 0 |
16/02/2022 |
13.25
|
345,955 | 12.90 | 13.25 | 12.81 | 0 | 0 | 0 |
15/02/2022 |
12.90
|
169,136 | 12.72 | 12.99 | 12.72 | 0 | 0 | 0 |
14/02/2022 |
12.72
|
290,200 | 12.99 | 12.99 | 12.64 | 0 | 0 | 0 |
11/02/2022 |
12.99
|
285,547 | 12.99 | 13.16 | 12.90 | 0 | 0 | 0 |
10/02/2022 |
12.99
|
248,671 | 12.72 | 13.07 | 12.64 | 0 | 0 | 0 |
09/02/2022 |
12.72
|
145,500 | 12.64 | 12.81 | 12.38 | 0 | 0 | 0 |
08/02/2022 |
12.64
|
228,332 | 12.46 | 12.81 | 12.29 | 0 | 0 | 0 |
07/02/2022 |
12.46
|
150,400 | 11.68 | 12.64 | 12.03 | 0 | 0 | 0 |
28/01/2022 |
11.68
|
226,300 | 11.85 | 11.85 | 11.50 | 0 | 0 | 0 |
27/01/2022 |
11.85
|
138,942 | 11.85 | 12.03 | 11.77 | 0 | 0 | 0 |
26/01/2022 |
11.85
|
262,000 | 11.85 | 12.20 | 11.85 | 0 | 0 | 0 |
25/01/2022 |
11.85
|
201,993 | 11.94 | 12.20 | 11.42 | 0 | 0 | 0 |
24/01/2022 |
11.94
|
248,508 | 12.64 | 12.81 | 11.77 | 0 | 0 | 0 |
21/01/2022 |
12.64
|
233,800 | 12.29 | 12.99 | 12.20 | 0 | 0 | 0 |
20/01/2022 |
12.29
|
717,000 | 12.03 | 12.64 | 11.33 | 0 | 0 | 0 |
19/01/2022 |
12.03
|
353,000 | 12.38 | 12.46 | 11.94 | 0 | 0 | 0 |
18/01/2022 |
12.38
|
679,000 | 12.64 | 13.16 | 12.20 | 0 | 0 | 0 |
17/01/2022 |
12.64
|
668,705 | 13.94 | 14.03 | 12.46 | 0 | 0 | 0 |
14/01/2022 |
13.94
|
438,354 | 13.77 | 14.38 | 12.29 | 0 | 0 | 0 |
13/01/2022 |
13.77
|
774,664 | 14.73 | 14.73 | 13.77 | 0 | 0 | 0 |
12/01/2022 |
14.73
|
911,901 | 15.08 | 15.16 | 13.86 | 0 | 0 | 0 |
11/01/2022 |
15.08
|
689,375 | 15.43 | 15.78 | 14.99 | 0 | 0 | 0 |
10/01/2022 |
15.43
|
1,392,523 | 15.43 | 16.12 | 15.25 | 0 | 0 | 0 |
07/01/2022 |
15.43
|
730,507 | 15.34 | 15.43 | 15.16 | 0 | 0 | 0 |
06/01/2022 |
15.34
|
1,371,878 | 14.99 | 15.86 | 14.73 | 0 | 0 | 0 |
05/01/2022 |
14.99
|
929,600 | 14.99 | 15.25 | 14.82 | 0 | 0 | 0 |
04/01/2022 |
14.99
|
665,757 | 14.99 | 14.99 | 14.73 | 0 | 0 | 0 |
31/12/2021 |
14.99
|
1,230,676 | 15.34 | 15.43 | 14.64 | 0 | 0 | 0 |
30/12/2021 |
15.34
|
803,715 | 16.04 | 16.04 | 15.25 | 0 | 0 | 0 |
29/12/2021 |
16.04
|
745,912 | 16.30 | 16.47 | 15.95 | 0 | 0 | 0 |
28/12/2021 |
16.30
|
3,309,983 | 14.90 | 16.56 | 14.73 | 0 | 500 | -0.0 |
27/12/2021 |
14.90
|
1,009,414 | 14.73 | 15.25 | 14.64 | 0 | 0 | 0 |
24/12/2021 |
14.73
|
629,868 | 14.82 | 14.82 | 14.55 | 0 | 0 | 0 |
23/12/2021 |
14.82
|
901,415 | 14.99 | 15.16 | 14.55 | 0 | 0 | 0 |
22/12/2021 |
14.99
|
2,008,400 | 14.29 | 15.25 | 14.12 | 0 | 0 | 0 |
21/12/2021 |
14.29
|
695,267 | 14.29 | 14.38 | 14.12 | 0 | 0 | 0 |
20/12/2021 |
14.29
|
647,586 | 14.55 | 14.64 | 14.21 | 0 | 0 | 0 |
17/12/2021 |
14.55
|
683,400 | 14.55 | 14.82 | 14.47 | 0 | 0 | 0 |
16/12/2021 |
14.55
|
740,400 | 14.47 | 14.64 | 14.03 | 0 | 0 | 0 |
15/12/2021 |
14.47
|
564,000 | 14.55 | 14.55 | 14.29 | 0 | 0 | 0 |
14/12/2021 |
14.55
|
757,744 | 14.73 | 15.08 | 14.38 | 0 | 0 | 0 |
13/12/2021 |
14.73
|
688,140 | 14.47 | 14.82 | 14.29 | 0 | 0 | 0 |
10/12/2021 |
14.47
|
689,467 | 14.47 | 14.64 | 13.94 | 0 | 0 | 0 |
09/12/2021 |
14.47
|
382,090 | 14.47 | 14.55 | 14.21 | 0 | 0 | 0 |
08/12/2021 |
14.47
|
844,218 | 14.03 | 14.99 | 13.94 | 0 | 0 | 0 |
07/12/2021 |
14.03
|
634,322 | 13.94 | 14.55 | 13.77 | 0 | 0 | 0 |
06/12/2021 |
13.94
|
811,529 | 14.64 | 14.64 | 13.68 | 0 | 0 | 0 |
03/12/2021 |
14.64
|
1,052,490 | 15.34 | 15.34 | 14.55 | 0 | 0 | 0 |
02/12/2021 |
15.34
|
1,185,746 | 14.99 | 15.86 | 14.64 | 0 | 0 | 0 |
01/12/2021 |
14.99
|
578,434 | 15.25 | 15.25 | 14.73 | 0 | 0 | 0 |
30/11/2021 |
15.25
|
2,534,460 | 14.21 | 15.51 | 14.12 | 0 | 0 | 0 |
29/11/2021 |
14.21
|
585,237 | 14.21 | 14.38 | 13.60 | 0 | 0 | 0 |