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) |
-0.10 | -2.63% | 1,597,700 | 700 | 0.0 |
3.40
3.80
3.70
|
2 tháng
(2024-07-22) |
-1 | -21.28% | 5,878,000 | 1,000 | 0.0 |
3.40
4.70
3.70
|
3 tháng
(2024-06-21) |
-2.40 | -39.34% | 11,120,200 | 1,000 | 0.0 |
3.40
6.10
3.70
|
6 tháng
(2024-03-25) |
-4.30 | -53.75% | 27,855,870 | 2,800 | 0.0 |
3.40
8
3.70
|
12 tháng
(2023-09-25) |
-0.50 | -11.90% | 83,384,980 | -41,369 | -0.3 |
3.40
9.80
3.70
|
24 tháng
(2022-09-30) |
-2.30 | -38.33% | 90,213,291 | -36,179 | -0.3 |
3.20
9.80
3.70
|
36 tháng
(2021-10-05) |
-8.97 | -70.79% | 116,487,045 | -779 | 0.3 |
3.20
16.48
3.70
|
60 tháng
(2021-04-27) |
-7.39 | -66.65% | 126,734,525 | -779 | 0.3 |
3.20
29.13
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.24
|
28,100 | 9.24 | 9.24 | 8.10 | 0 | 0 | 0 |
25/04/2022 |
8.95
|
9,100 | 9.43 | 9.52 | 8.86 | 0 | 0 | 0 |
22/04/2022 |
9.43
|
20,500 | 9.81 | 9.81 | 8.95 | 0 | 0 | 0 |
21/04/2022 |
9.43
|
139,000 | 10 | 10.19 | 8.76 | 0 | 0 | 0 |
20/04/2022 |
9.81
|
96,423 | 11.81 | 11.81 | 9.71 | 0 | 0 | 0 |
19/04/2022 |
11.14
|
12,900 | 11.81 | 11.81 | 11.14 | 0 | 0 | 0 |
18/04/2022 |
11.33
|
68,500 | 12.19 | 12.19 | 11.24 | 0 | 0 | 0 |
15/04/2022 |
12.10
|
12,600 | 12.29 | 12.48 | 12.10 | 0 | 0 | 0 |
14/04/2022 |
12.29
|
43,800 | 12.57 | 12.86 | 12.19 | 0 | 0 | 0 |
13/04/2022 |
12.57
|
30,221 | 12.48 | 12.67 | 12.19 | 0 | 0 | 0 |
12/04/2022 |
12.38
|
90,900 | 12.38 | 12.67 | 12.38 | 0 | 0 | 0 |
08/04/2022 |
12.19
|
44,600 | 12.86 | 12.86 | 11.81 | 0 | 0 | 0 |
07/04/2022 |
12.38
|
56,200 | 12.76 | 12.95 | 12.38 | 0 | 0 | 0 |
06/04/2022 |
13.05
|
65,300 | 13.05 | 13.24 | 12.38 | 0 | 0 | 0 |
05/04/2022 |
12.76
|
315,400 | 12.95 | 13.24 | 12.76 | 0 | 0 | 0 |
04/04/2022 |
12.76
|
250,633 | 11.62 | 13.33 | 11.62 | 0 | 0 | 0 |
01/04/2022 |
12.48
|
33,300 | 12.86 | 12.86 | 12.48 | 0 | 0 | 0 |
31/03/2022 |
12.86
|
87,910 | 12.76 | 13.33 | 12.57 | 0 | 0 | 0 |
30/03/2022 |
12.86
|
626,200 | 12.67 | 12.86 | 12.57 | 0 | 0 | 0 |
29/03/2022 |
12.76
|
71,700 | 12.76 | 12.95 | 12.48 | 0 | 0 | 0 |
28/03/2022 |
12.48
|
157,719 | 12.86 | 12.95 | 12.38 | 0 | 0 | 0 |
25/03/2022 |
12.86
|
171,600 | 12.76 | 12.86 | 12.57 | 0 | 0 | 0 |
24/03/2022 |
12.67
|
110,100 | 12.67 | 12.76 | 12.38 | 0 | 0 | 0 |
23/03/2022 |
12.57
|
96,104 | 12.67 | 12.95 | 12.48 | 0 | 0 | 0 |
22/03/2022 |
12.67
|
237,800 | 12.19 | 13.81 | 12 | 0 | 0 | 0 |
21/03/2022 |
12.10
|
132,600 | 12.19 | 12.19 | 12 | 0 | 0 | 0 |
18/03/2022 |
11.81
|
114,400 | 11.90 | 12.10 | 11.81 | 0 | 0 | 0 |
17/03/2022 |
11.90
|
86,220 | 11.90 | 12 | 11.62 | 0 | 0 | 0 |
16/03/2022 |
11.90
|
79,200 | 11.62 | 12.19 | 11.52 | 200 | 100 | 0.0 |
15/03/2022 |
11.81
|
123,400 | 12.29 | 12.29 | 11.62 | 0 | 0 | 0 |
14/03/2022 |
11.90
|
130,200 | 12.57 | 12.86 | 10.86 | 0 | 0 | 0 |
11/03/2022 |
12.29
|
187,210 | 12.67 | 12.95 | 12.19 | 200 | 100 | 0.0 |
10/03/2022 |
12.48
|
76,500 | 12.67 | 12.95 | 12.48 | 100 | 0 | 0.0 |
09/03/2022 |
12.67
|
88,907 | 12.76 | 12.95 | 12.38 | 0 | 0 | 0 |
08/03/2022 |
12.95
|
345,900 | 12.38 | 13.62 | 12.29 | 0 | 0 | 0 |
07/03/2022 |
12.29
|
95,100 | 12.19 | 12.38 | 12 | 100 | 0 | 0.0 |
04/03/2022 |
12.29
|
129,700 | 12.29 | 12.57 | 12.19 | 13,000 | 0 | 0.2 |
03/03/2022 |
12.29
|
102,307 | 12.38 | 12.38 | 11.71 | 0 | 0 | 0 |
02/03/2022 |
12.10
|
48,300 | 12.29 | 12.57 | 12.10 | 0 | 0 | 0 |
01/03/2022 |
12.29
|
164,397 | 12.29 | 12.76 | 12.29 | 0 | 0 | 0 |
28/02/2022 |
12.38
|
196,500 | 11.81 | 12.57 | 11.81 | 22,100 | 0 | 0.3 |
25/02/2022 |
11.81
|
92,000 | 11.62 | 12 | 11.62 | 0 | 0 | 0 |
24/02/2022 |
11.62
|
95,500 | 12.10 | 12.19 | 11.43 | 0 | 0 | 0 |
23/02/2022 |
11.90
|
78,700 | 12.19 | 12.29 | 11.81 | 0 | 7,800 | -0.1 |
22/02/2022 |
11.90
|
74,600 | 12.19 | 12.29 | 11.52 | 0 | 0 | 0 |
21/02/2022 |
12.19
|
75,410 | 12.38 | 12.38 | 12 | 0 | 0 | 0 |
18/02/2022 |
12.10
|
60,100 | 12.19 | 12.38 | 11.90 | 0 | 0 | 0 |
17/02/2022 |
12.10
|
46,050 | 12.29 | 12.29 | 11.90 | 0 | 0 | 0 |
16/02/2022 |
11.90
|
37,425 | 12.19 | 12.19 | 11.90 | 0 | 0 | 0 |
15/02/2022 |
11.90
|
43,100 | 12 | 12.10 | 11.71 | 0 | 0 | 0 |
14/02/2022 |
11.81
|
34,754 | 12.19 | 12.19 | 11.71 | 0 | 0 | 0 |
11/02/2022 |
12.19
|
56,220 | 12.48 | 12.48 | 11.90 | 0 | 0 | 0 |
10/02/2022 |
12.29
|
56,500 | 12.38 | 12.67 | 12.10 | 0 | 0 | 0 |
09/02/2022 |
12.29
|
64,302 | 11.90 | 12.57 | 11.81 | 0 | 0 | 0 |
08/02/2022 |
11.90
|
83,270 | 11.81 | 12 | 11.43 | 0 | 0 | 0 |
07/02/2022 |
11.62
|
42,117 | 11.90 | 11.90 | 11.43 | 0 | 0 | 0 |
28/01/2022 |
11.05
|
82,300 | 11.33 | 11.33 | 10.76 | 0 | 0 | 0 |
27/01/2022 |
10.95
|
66,900 | 11.33 | 11.52 | 10.95 | 0 | 0 | 0 |
26/01/2022 |
11.33
|
51,300 | 11.52 | 11.81 | 11.33 | 0 | 0 | 0 |
25/01/2022 |
11.33
|
60,505 | 11.62 | 11.62 | 11.14 | 0 | 0 | 0 |
24/01/2022 |
11.43
|
68,400 | 11.71 | 12 | 11.24 | 0 | 0 | 0 |
21/01/2022 |
12
|
86,100 | 11.90 | 12.10 | 11.62 | 0 | 0 | 0 |
20/01/2022 |
11.62
|
56,300 | 11.33 | 11.81 | 11.24 | 0 | 0 | 0 |
19/01/2022 |
11.43
|
58,200 | 11.43 | 11.81 | 11.24 | 0 | 0 | 0 |
18/01/2022 |
11.24
|
126,500 | 11.52 | 11.90 | 11.24 | 0 | 0 | 0 |
17/01/2022 |
11.52
|
117,300 | 11.90 | 12.19 | 11.43 | 0 | 0 | 0 |
14/01/2022 |
11.90
|
152,800 | 12.29 | 12.38 | 11.71 | 0 | 0 | 0 |
13/01/2022 |
12.29
|
207,640 | 12.86 | 12.86 | 11.43 | 0 | 0 | 0 |
12/01/2022 |
12.86
|
228,100 | 13.14 | 13.14 | 12.38 | 0 | 0 | 0 |
11/01/2022 |
13.24
|
158,011 | 13.33 | 13.43 | 12.86 | 0 | 0 | 0 |
10/01/2022 |
13.33
|
155,900 | 13.43 | 13.81 | 13.33 | 0 | 0 | 0 |
07/01/2022 |
13.52
|
177,900 | 13.52 | 13.52 | 13.33 | 0 | 0 | 0 |
06/01/2022 |
13.43
|
268,000 | 13.62 | 13.62 | 13.33 | 0 | 0 | 0 |
05/01/2022 |
13.62
|
201,700 | 13.81 | 13.90 | 13.43 | 0 | 0 | 0 |
04/01/2022 |
13.81
|
154,100 | 13.81 | 14 | 13.52 | 0 | 0 | 0 |
31/12/2021 |
13.81
|
133,600 | 14 | 14 | 13.62 | 0 | 0 | 0 |
30/12/2021 |
13.71
|
356,203 | 14.19 | 14.19 | 13.43 | 0 | 0 | 0 |
29/12/2021 |
14.38
|
339,600 | 14.29 | 14.76 | 14.10 | 0 | 0 | 0 |
28/12/2021 |
14.57
|
535,100 | 14.76 | 14.76 | 14.10 | 0 | 0 | 0 |
27/12/2021 |
14.95
|
1,904,106 | 16.19 | 16.57 | 14.29 | 12,000 | 0 | 0.2 |
24/12/2021 |
16.10
|
503,434 | 15.81 | 17.33 | 15.81 | 0 | 0 | 0 |
23/12/2021 |
16.48
|
1,681,014 | 14.38 | 16.48 | 14.29 | 0 | 1,000 | -0.0 |
22/12/2021 |
14.29
|
239,200 | 14.67 | 14.76 | 14.10 | 0 | 0 | 0 |
21/12/2021 |
14.67
|
118,632 | 14.67 | 14.86 | 14.57 | 0 | 0 | 0 |
20/12/2021 |
14.67
|
154,503 | 14.76 | 14.86 | 14.57 | 0 | 0 | 0 |
17/12/2021 |
14.86
|
545,854 | 14.48 | 14.95 | 14.29 | 0 | 0 | 0 |
16/12/2021 |
14.57
|
94,000 | 14.38 | 14.67 | 14.29 | 0 | 0 | 0 |
15/12/2021 |
14.57
|
164,600 | 14.67 | 14.95 | 14.38 | 0 | 0 | 0 |
14/12/2021 |
14.57
|
555,907 | 14.38 | 15.05 | 14.29 | 0 | 0 | 0 |
13/12/2021 |
14.48
|
146,208 | 14.29 | 14.86 | 14.29 | 1,000 | 0 | 0.0 |
10/12/2021 |
14.29
|
120,601 | 14.76 | 14.76 | 14.10 | 0 | 0 | 0 |
09/12/2021 |
14.29
|
117,401 | 14.67 | 14.67 | 14.29 | 0 | 0 | 0 |
08/12/2021 |
14.67
|
152,354 | 14.76 | 14.95 | 14.48 | 0 | 0 | 0 |
07/12/2021 |
14.76
|
180,901 | 14.67 | 15.14 | 14.67 | 0 | 0 | 0 |
06/12/2021 |
14.38
|
217,900 | 14.76 | 15.05 | 14.29 | 0 | 0 | 0 |
03/12/2021 |
14.67
|
326,923 | 14.76 | 15.24 | 14.57 | 0 | 0 | 0 |
02/12/2021 |
14.86
|
253,600 | 14.95 | 15.05 | 14.67 | 0 | 0 | 0 |
01/12/2021 |
14.76
|
249,713 | 14.76 | 14.95 | 14.67 | 0 | 0 | 0 |
30/11/2021 |
15.14
|
810,032 | 14.38 | 15.33 | 14.38 | 0 | 0 | 0 |
29/11/2021 |
14.38
|
212,816 | 14.29 | 14.57 | 13.90 | 0 | 0 | 0 |