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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2022 |
14.31
|
19,500 | 14.41 | 14.41 | 14.31 | 0 | 0 | 0 |
13/04/2022 |
14.41
|
8,000 | 14.41 | 14.41 | 14.41 | 100 | 0 | 0.0 |
12/04/2022 |
14.41
|
600 | 14.41 | 14.41 | 14.31 | 0 | 0 | 0 |
08/04/2022 |
14.41
|
8,600 | 14.88 | 14.88 | 14.41 | 0 | 0 | 0 |
07/04/2022 |
14.88
|
47,700 | 15.03 | 15.03 | 14.69 | 0 | 0 | 0 |
06/04/2022 |
15.03
|
15,400 | 14.93 | 15.74 | 14.88 | 0 | 0 | 0 |
05/04/2022 |
14.93
|
2,300 | 15.08 | 15.08 | 14.88 | 0 | 0 | 0 |
04/04/2022 |
15.08
|
31,500 | 15.08 | 15.27 | 15.08 | 0 | 0 | 0 |
01/04/2022 |
15.08
|
19,800 | 14.41 | 15.22 | 14.50 | 0 | 0 | 0 |
31/03/2022 |
14.41
|
2,300 | 15.31 | 15.31 | 14.31 | 0 | 0 | 0 |
30/03/2022 |
15.31
|
41,200 | 15.08 | 15.31 | 14.93 | 0 | 0 | 0 |
29/03/2022 |
15.08
|
9,600 | 14.84 | 15.08 | 14.84 | 0 | 0 | 0 |
28/03/2022 |
14.84
|
22,300 | 15.74 | 15.74 | 14.84 | 0 | 0 | 0 |
25/03/2022 |
15.74
|
53,800 | 15.65 | 15.79 | 15.55 | 0 | 0 | 0 |
24/03/2022 |
15.65
|
22,400 | 16.03 | 16.03 | 14.93 | 0 | 0 | 0 |
23/03/2022 |
16.03
|
29,700 | 15.74 | 16.12 | 15.36 | 0 | 0 | 0 |
22/03/2022 |
15.74
|
36,900 | 15.79 | 16.41 | 15.27 | 0 | 0 | 0 |
21/03/2022 |
15.79
|
63,200 | 14.79 | 15.79 | 14.88 | 0 | 0 | 0 |
18/03/2022 |
14.79
|
10,400 | 14.79 | 14.88 | 14.79 | 0 | 0 | 0 |
17/03/2022 |
14.79
|
33,100 | 14.79 | 14.98 | 14.79 | 0 | 0 | 0 |
16/03/2022 |
14.79
|
15,200 | 14.36 | 14.79 | 14.36 | 0 | 0 | 0 |
15/03/2022 |
14.36
|
13,800 | 14.31 | 14.36 | 13.45 | 0 | 800 | -0.0 |
14/03/2022 |
14.31
|
29,300 | 14.41 | 14.41 | 14.03 | 0 | 900 | -0.0 |
11/03/2022 |
14.41
|
71,700 | 15.12 | 15.12 | 14.31 | 0 | 0 | 0 |
10/03/2022 |
15.12
|
126,700 | 16.22 | 16.22 | 15.12 | 800 | 0 | 0.0 |
09/03/2022 |
16.22
|
154,700 | 16.36 | 17.17 | 15.27 | 900 | 0 | 0.0 |
08/03/2022 |
16.36
|
90,600 | 15.31 | 16.36 | 16.22 | 0 | 0 | 0 |
07/03/2022 |
15.31
|
129,200 | 14.31 | 15.31 | 14.41 | 0 | 0 | 0 |
04/03/2022 |
14.31
|
74,100 | 14.03 | 14.31 | 13.83 | 0 | 0 | 0 |
03/03/2022 |
14.03
|
500 | 14.03 | 14.03 | 13.17 | 0 | 0 | 0 |
02/03/2022 |
14.03
|
39,500 | 13.41 | 14.12 | 13.93 | 0 | 0 | 0 |
01/03/2022 |
13.41
|
28,900 | 13.55 | 13.55 | 13.41 | 0 | 0 | 0 |
28/02/2022 |
13.55
|
14,300 | 13.83 | 13.83 | 13.36 | 0 | 0 | 0 |
25/02/2022 |
13.83
|
145,800 | 13.26 | 13.83 | 13.26 | 0 | 0 | 0 |
24/02/2022 |
13.26
|
5,500 | 13.45 | 13.83 | 13.26 | 0 | 0 | 0 |
23/02/2022 |
13.45
|
49,800 | 12.69 | 13.45 | 12.69 | 0 | 0 | 0 |
22/02/2022 |
12.69
|
33,600 | 12.50 | 12.69 | 12.40 | 0 | 0 | 0 |
21/02/2022 |
12.50
|
4,400 | 12.17 | 12.79 | 12.40 | 0 | 0 | 0 |
18/02/2022 |
12.17
|
100 | 12.83 | 12.83 | 12.17 | 0 | 0 | 0 |
17/02/2022 |
12.83
|
6,500 | 12.83 | 12.83 | 12.07 | 0 | 0 | 0 |
16/02/2022 |
12.83
|
400 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
15/02/2022 |
12.83
|
19,300 | 12.40 | 12.83 | 12.31 | 0 | 0 | 0 |
14/02/2022 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
11/02/2022 |
12.40
|
5,800 | 12.40 | 12.88 | 12.40 | 0 | 0 | 0 |
10/02/2022 |
12.40
|
1,200 | 12.40 | 12.40 | 12.02 | 0 | 0 | 0 |
09/02/2022 |
12.40
|
13,900 | 11.97 | 12.59 | 11.59 | 0 | 0 | 0 |
08/02/2022 |
11.97
|
800 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
07/02/2022 |
11.97
|
100 | 11.93 | 11.97 | 11.97 | 0 | 0 | 0 |
28/01/2022 |
11.93
|
20,000 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
27/01/2022 |
11.93
|
5,100 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
26/01/2022 |
11.93
|
2,000 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
25/01/2022 |
11.93
|
300 | 12.02 | 12.02 | 11.93 | 0 | 0 | 0 |
24/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
21/01/2022 |
12.02
|
4,100 | 12.02 | 12.12 | 12.02 | 0 | 0 | 0 |
20/01/2022 |
12.02
|
900 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
19/01/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
18/01/2022 |
12.02
|
0 | 12.12 | 12.02 | 12.12 | 0 | 0 | 0 |
17/01/2022 |
12.12
|
500 | 12.69 | 12.69 | 12.12 | 0 | 0 | 0 |
14/01/2022 |
12.69
|
10,100 | 12.69 | 12.69 | 12.40 | 0 | 0 | 0 |
13/01/2022 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
12/01/2022 |
12.69
|
2,200 | 12.79 | 12.79 | 12.69 | 0 | 0 | 0 |
11/01/2022 |
12.79
|
1,400 | 12.88 | 12.88 | 12.45 | 0 | 0 | 0 |
10/01/2022 |
12.88
|
21,100 | 12.74 | 12.88 | 12.40 | 0 | 0 | 0 |
07/01/2022 |
12.74
|
4,700 | 12.64 | 12.74 | 12.55 | 0 | 0 | 0 |
06/01/2022 |
12.64
|
4,700 | 12.50 | 12.88 | 12.50 | 0 | 0 | 0 |
05/01/2022 |
12.50
|
7,100 | 13.12 | 13.12 | 12.50 | 0 | 0 | 0 |
04/01/2022 |
13.12
|
900 | 13.17 | 13.17 | 13.12 | 0 | 0 | 0 |
31/12/2021 |
13.17
|
11,000 | 13.07 | 13.17 | 12.40 | 0 | 0 | 0 |
30/12/2021 |
13.07
|
23,400 | 12.98 | 13.17 | 12.40 | 0 | 0 | 0 |
29/12/2021 |
12.98
|
38,700 | 12.21 | 12.98 | 12.02 | 0 | 1,000 | -0.0 |
28/12/2021 |
12.21
|
3,400 | 12.64 | 12.64 | 12.21 | 0 | 0 | 0 |
27/12/2021 |
12.64
|
6,100 | 12.21 | 12.64 | 11.93 | 0 | 0 | 0 |
24/12/2021 |
12.21
|
1,000 | 12.59 | 12.59 | 12.21 | 0 | 0 | 0 |
23/12/2021 |
12.59
|
14,600 | 12.50 | 12.59 | 12.50 | 0 | 0 | 0 |
22/12/2021 |
12.50
|
11,800 | 12.69 | 12.69 | 12.31 | 0 | 0 | 0 |
21/12/2021 |
12.69
|
800 | 12.50 | 12.69 | 12.50 | 0 | 0 | 0 |
20/12/2021 |
12.50
|
3,000 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
17/12/2021 |
12.40
|
24,200 | 12.88 | 13.21 | 12.40 | 0 | 0 | 0 |
16/12/2021 |
12.88
|
42,100 | 12.69 | 12.93 | 12.69 | 0 | 0 | 0 |
15/12/2021 |
12.69
|
22,600 | 12.88 | 12.88 | 12.31 | 0 | 0 | 0 |
14/12/2021 |
12.88
|
18,700 | 13.17 | 13.17 | 12.40 | 0 | 0 | 0 |
13/12/2021 |
13.17
|
39,000 | 13.17 | 13.31 | 12.64 | 0 | 0 | 0 |
10/12/2021 |
13.17
|
45,500 | 13.17 | 13.41 | 13.17 | 0 | 0 | 0 |
09/12/2021 |
13.17
|
4,300 | 13.36 | 13.36 | 13.17 | 0 | 0 | 0 |
08/12/2021 |
13.36
|
13,700 | 13.55 | 13.55 | 13.26 | 0 | 0 | 0 |
07/12/2021 |
13.55
|
33,400 | 12.88 | 13.74 | 13.36 | 0 | 0 | 0 |
06/12/2021 |
12.88
|
10,700 | 13.74 | 13.74 | 12.88 | 0 | 0 | 0 |
03/12/2021 |
13.74
|
2,200 | 13.31 | 13.74 | 12.93 | 0 | 0 | 0 |
02/12/2021 |
13.31
|
27,400 | 13.26 | 13.31 | 12.59 | 0 | 0 | 0 |
01/12/2021 |
13.26
|
6,600 | 13.83 | 13.83 | 13.17 | 0 | 0 | 0 |
30/11/2021 |
13.83
|
5,300 | 13.55 | 13.83 | 13.26 | 0 | 0 | 0 |
29/11/2021 |
13.55
|
60,900 | 13.83 | 13.83 | 12.88 | 0 | 0 | 0 |
26/11/2021 |
13.83
|
18,900 | 13.55 | 14.22 | 13.36 | 0 | 0 | 0 |
25/11/2021 |
13.55
|
3,000 | 14.26 | 14.26 | 13.55 | 0 | 0 | 0 |
24/11/2021 |
14.26
|
71,100 | 13.36 | 14.26 | 12.50 | 0 | 0 | 0 |
23/11/2021 |
13.36
|
44,000 | 12.55 | 13.36 | 12.59 | 0 | 0 | 0 |
22/11/2021 |
12.55
|
20,500 | 13.17 | 13.98 | 12.55 | 0 | 0 | 0 |
19/11/2021 |
13.17
|
34,600 | 13.83 | 13.83 | 12.98 | 0 | 0 | 0 |
18/11/2021 |
13.83
|
61,300 | 13.64 | 13.83 | 12.69 | 0 | 0 | 0 |
17/11/2021 |
13.64
|
2,700 | 14.22 | 14.22 | 13.45 | 0 | 0 | 0 |