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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.04
|
58,400 | 12.46 | 12.46 | 11.46 | 0 | 0 | 0 |
25/04/2022 |
12.46
|
15,985 | 12.87 | 13.29 | 12.46 | 0 | 0 | 0 |
22/04/2022 |
12.87
|
16,500 | 13.70 | 14.37 | 12.79 | 0 | 0 | 0 |
21/04/2022 |
13.70
|
56,800 | 14.20 | 14.20 | 12.79 | 10,000 | 0 | 0.2 |
20/04/2022 |
14.20
|
9,600 | 14.54 | 14.95 | 14.12 | 5,000 | 0 | 0.1 |
19/04/2022 |
14.54
|
12,600 | 14.95 | 14.95 | 14.54 | 0 | 0 | 0 |
18/04/2022 |
14.95
|
24,000 | 14.54 | 15.53 | 14.37 | 5,200 | 0 | 0.1 |
15/04/2022 |
14.54
|
10,500 | 14.95 | 14.95 | 14.54 | 0 | 0 | 0 |
14/04/2022 |
14.95
|
3,400 | 14.62 | 15.03 | 14.54 | 400 | 0 | 0.0 |
13/04/2022 |
14.62
|
34,200 | 14.62 | 14.62 | 14.20 | 4,100 | 0 | 0.1 |
12/04/2022 |
14.62
|
26,490 | 15.70 | 15.70 | 14.54 | 9,000 | 0 | 0.2 |
08/04/2022 |
15.70
|
9,870 | 15.95 | 16.20 | 15.53 | 2,000 | 0 | 0.0 |
07/04/2022 |
15.95
|
20,849 | 16.78 | 16.86 | 15.95 | 0 | 0 | 0 |
06/04/2022 |
16.78
|
82,016 | 15.45 | 16.94 | 15.03 | 0 | 0 | 0 |
05/04/2022 |
15.45
|
23,795 | 15.70 | 15.70 | 15.37 | 2,000 | 0 | 0.0 |
04/04/2022 |
15.70
|
20,423 | 15.70 | 16.53 | 15.53 | 5,000 | 0 | 0.1 |
01/04/2022 |
15.70
|
29,647 | 16.61 | 16.61 | 15.03 | 0 | 400 | -0.0 |
31/03/2022 |
16.61
|
32,284 | 16.53 | 17.19 | 16.36 | 5,300 | 0 | 0.1 |
30/03/2022 |
16.53
|
61,103 | 16.78 | 16.86 | 16.53 | 13,600 | 0 | 0.3 |
29/03/2022 |
16.78
|
68,842 | 16.78 | 17.61 | 16.61 | 11,100 | 5,300 | 0.1 |
28/03/2022 |
16.78
|
76,649 | 16.78 | 16.94 | 16.61 | 45,000 | 0 | 0.9 |
25/03/2022 |
16.78
|
49,036 | 16.78 | 17.03 | 16.36 | 32,900 | 0 | 0.7 |
24/03/2022 |
16.78
|
19,594 | 16.70 | 18.11 | 16.70 | 4,700 | 0 | 0.1 |
23/03/2022 |
16.70
|
62,931 | 17.36 | 17.36 | 16.61 | 38,500 | 3,600 | 0.7 |
22/03/2022 |
17.36
|
132,581 | 15.78 | 17.36 | 14.95 | 200 | 0 | 0.0 |
21/03/2022 |
15.78
|
24,757 | 16.28 | 16.28 | 15.62 | 0 | 0 | 0 |
18/03/2022 |
16.28
|
15,775 | 16.53 | 16.61 | 16.03 | 0 | 0 | 0 |
17/03/2022 |
16.53
|
57,993 | 16.70 | 17.03 | 15.78 | 0 | 0 | 0 |
16/03/2022 |
16.70
|
80,161 | 17.28 | 17.28 | 15.95 | 100 | 0 | 0.0 |
15/03/2022 |
17.28
|
56,850 | 16.86 | 17.44 | 15.45 | 400 | 0 | 0.0 |
14/03/2022 |
16.86
|
143,011 | 15.37 | 16.86 | 14.20 | 800 | 0 | 0.0 |
11/03/2022 |
15.37
|
124,741 | 17.03 | 17.03 | 15.37 | 500 | 0 | 0.0 |
10/03/2022 |
17.03
|
44,133 | 17.86 | 18.27 | 16.70 | 500 | 5,100 | -0.1 |
09/03/2022 |
17.86
|
151,173 | 18.19 | 19.52 | 16.61 | 0 | 30,000 | -0.7 |
08/03/2022 |
18.19
|
176,841 | 19.19 | 19.52 | 17.44 | 3,000 | 200 | 0.1 |
07/03/2022 |
19.19
|
134,931 | 17.44 | 19.19 | 17.44 | 500 | 20,000 | -0.4 |
04/03/2022 |
17.44
|
212,460 | 16.20 | 17.77 | 16.20 | 0 | 0 | 0 |
03/03/2022 |
16.20
|
301,240 | 14.78 | 16.20 | 14.87 | 7,500 | 27,600 | -0.4 |
02/03/2022 |
14.78
|
44,117 | 13.87 | 15.12 | 13.87 | 0 | 0 | 0 |
01/03/2022 |
13.87
|
129,003 | 13.70 | 15.03 | 13.70 | 0 | 0 | 0 |
28/02/2022 |
13.70
|
137,642 | 12.46 | 13.70 | 12.46 | 0 | 0 | 0 |
25/02/2022 |
12.46
|
19,030 | 12.29 | 12.96 | 12.29 | 0 | 0 | 0 |
24/02/2022 |
12.29
|
32,504 | 12.13 | 12.63 | 12.13 | 7,100 | 0 | 0.1 |
23/02/2022 |
12.13
|
58,000 | 11.46 | 12.46 | 11.63 | 0 | 0 | 0 |
22/02/2022 |
11.46
|
8,420 | 11.63 | 11.88 | 11.46 | 0 | 0 | 0 |
21/02/2022 |
11.63
|
6,200 | 11.30 | 11.88 | 11.46 | 0 | 0 | 0 |
18/02/2022 |
11.30
|
11,100 | 11.88 | 11.88 | 11.21 | 0 | 0 | 0 |
17/02/2022 |
11.88
|
6,300 | 11.88 | 11.96 | 11.46 | 0 | 0 | 0 |
16/02/2022 |
11.88
|
26,100 | 12.29 | 12.29 | 11.38 | 0 | 0 | 0 |
15/02/2022 |
12.29
|
23,800 | 12.29 | 12.29 | 11.63 | 0 | 0 | 0 |
14/02/2022 |
12.29
|
20,343 | 12.21 | 13.21 | 12.21 | 0 | 0 | 0 |
11/02/2022 |
12.21
|
41,500 | 11.13 | 12.21 | 10.63 | 0 | 0 | 0 |
10/02/2022 |
11.13
|
18,700 | 10.96 | 11.13 | 10.88 | 0 | 0 | 0 |
09/02/2022 |
10.96
|
11,500 | 11.21 | 11.38 | 10.96 | 0 | 0 | 0 |
08/02/2022 |
11.21
|
14,600 | 11.21 | 11.30 | 10.80 | 0 | 0 | 0 |
07/02/2022 |
11.21
|
5,600 | 10.63 | 11.38 | 10.63 | 0 | 0 | 0 |
28/01/2022 |
10.63
|
1,500 | 10.47 | 10.63 | 10.22 | 0 | 0 | 0 |
27/01/2022 |
10.47
|
6,100 | 10.47 | 10.55 | 10.38 | 0 | 0 | 0 |
26/01/2022 |
10.47
|
9,000 | 11.13 | 11.21 | 10.38 | 0 | 0 | 0 |
25/01/2022 |
11.13
|
7,900 | 10.96 | 11.21 | 9.97 | 0 | 0 | 0 |
24/01/2022 |
10.96
|
7,000 | 11.21 | 11.46 | 10.80 | 0 | 0 | 0 |
21/01/2022 |
11.21
|
9,401 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
20/01/2022 |
10.80
|
2,100 | 10.55 | 10.80 | 10.55 | 0 | 0 | 0 |
19/01/2022 |
10.55
|
10,700 | 10.47 | 10.55 | 10.30 | 0 | 0 | 0 |
18/01/2022 |
10.47
|
21,100 | 11.05 | 11.05 | 10.38 | 0 | 0 | 0 |
17/01/2022 |
11.05
|
7,500 | 11.21 | 11.21 | 10.71 | 0 | 0 | 0 |
14/01/2022 |
11.21
|
1,000 | 10.96 | 11.21 | 9.88 | 0 | 0 | 0 |
13/01/2022 |
10.96
|
4,000 | 11.21 | 11.30 | 10.88 | 0 | 0 | 0 |
12/01/2022 |
11.21
|
800 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0 |
11/01/2022 |
11.30
|
5,500 | 11.30 | 11.38 | 11.30 | 0 | 0 | 0 |
10/01/2022 |
11.30
|
8,100 | 11.79 | 11.79 | 11.21 | 0 | 0 | 0 |
07/01/2022 |
11.79
|
12,715 | 12.04 | 12.63 | 11.63 | 0 | 0 | 0 |
06/01/2022 |
12.04
|
10,600 | 12.46 | 12.46 | 11.21 | 0 | 0 | 0 |
05/01/2022 |
12.46
|
8,162 | 12.46 | 12.79 | 11.88 | 0 | 0 | 0 |
04/01/2022 |
12.46
|
7,701 | 12.38 | 12.87 | 12.38 | 0 | 0 | 0 |
31/12/2021 |
12.38
|
15,444 | 13.29 | 13.37 | 12.38 | 0 | 0 | 0 |
30/12/2021 |
13.29
|
46,633 | 12.13 | 13.29 | 12.13 | 0 | 0 | 0 |
29/12/2021 |
12.13
|
30,345 | 11.05 | 12.13 | 10.96 | 0 | 0 | 0 |
28/12/2021 |
11.05
|
4,400 | 10.88 | 11.38 | 10.55 | 0 | 0 | 0 |
27/12/2021 |
10.88
|
450 | 11.13 | 11.13 | 10.63 | 0 | 0 | 0 |
24/12/2021 |
11.13
|
4,500 | 10.80 | 11.13 | 10.80 | 0 | 0 | 0 |
23/12/2021 |
10.80
|
16,590 | 10.88 | 10.88 | 10.63 | 0 | 0 | 0 |
22/12/2021 |
10.88
|
15,800 | 10.80 | 11.13 | 10.71 | 0 | 0 | 0 |
21/12/2021 |
10.80
|
18,850 | 10.96 | 11.30 | 10.80 | 0 | 0 | 0 |
20/12/2021 |
10.96
|
7,300 | 11.21 | 11.21 | 10.80 | 0 | 0 | 0 |
17/12/2021 |
11.21
|
12,000 | 11.30 | 11.46 | 10.80 | 0 | 0 | 0 |
16/12/2021 |
11.30
|
7,119 | 11.30 | 11.55 | 10.96 | 0 | 0 | 0 |
15/12/2021 |
11.30
|
5,000 | 11.05 | 11.38 | 10.22 | 0 | 0 | 0 |
14/12/2021 |
11.05
|
5,310 | 11.55 | 11.55 | 10.88 | 0 | 0 | 0 |
13/12/2021 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
10/12/2021 |
11.55
|
4,933 | 11.63 | 11.63 | 10.55 | 0 | 0 | 0 |
09/12/2021 |
11.63
|
2,300 | 11.55 | 11.63 | 11.46 | 0 | 0 | 0 |
08/12/2021 |
11.55
|
3,900 | 11.38 | 11.63 | 11.38 | 0 | 0 | 0 |
07/12/2021 |
11.38
|
4,110 | 10.88 | 11.71 | 10.13 | 0 | 0 | 0 |
06/12/2021 |
10.88
|
5,800 | 11.63 | 11.63 | 10.88 | 0 | 0 | 0 |
03/12/2021 |
11.63
|
9,000 | 11.79 | 11.88 | 11.63 | 0 | 0 | 0 |
02/12/2021 |
11.79
|
7,011 | 11.63 | 11.88 | 11.13 | 0 | 0 | 0 |
01/12/2021 |
11.63
|
16,900 | 11.63 | 11.63 | 11.21 | 0 | 0 | 0 |
30/11/2021 |
11.63
|
9,371 | 11.79 | 11.88 | 11.46 | 0 | 0 | 0 |
29/11/2021 |
11.79
|
8,384 | 11.79 | 11.96 | 11.46 | 0 | 0 | 0 |