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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
13.27
|
163,900 | 13.14 | 13.50 | 12.77 | 0 | 0 | 0 |
26/04/2022 |
13.14
|
524,000 | 12.95 | 13.14 | 12.09 | 0 | 0 | 0 |
25/04/2022 |
12.95
|
324,400 | 13.91 | 13.91 | 12.95 | 0 | 300 | -0.0 |
22/04/2022 |
13.91
|
515,300 | 13.91 | 14.36 | 13 | 0 | 500 | -0.0 |
21/04/2022 |
13.91
|
750,200 | 14.68 | 14.68 | 13.68 | 0 | 0 | 0 |
20/04/2022 |
14.68
|
792,400 | 14.73 | 14.86 | 14.55 | 0 | 0 | 0 |
19/04/2022 |
14.73
|
450,900 | 14.82 | 15.23 | 14.64 | 0 | 200 | -0.0 |
18/04/2022 |
14.82
|
839,000 | 15.91 | 15.91 | 14.82 | 0 | 400 | -0.0 |
15/04/2022 |
15.91
|
338,300 | 16 | 16.27 | 15.73 | 0 | 0 | 0 |
14/04/2022 |
16
|
286,000 | 16 | 16.14 | 15.86 | 0 | 0 | 0 |
13/04/2022 |
16
|
620,000 | 15.55 | 16.09 | 15.09 | 0 | 0 | 0 |
12/04/2022 |
15.55
|
594,100 | 16.36 | 16.77 | 15.55 | 0 | 500 | -0.0 |
08/04/2022 |
16.36
|
590,700 | 16.50 | 16.77 | 16.36 | 0 | 0 | 0 |
07/04/2022 |
16.50
|
664,100 | 16.86 | 16.86 | 16.41 | 0 | 0 | 0 |
06/04/2022 |
16.86
|
745,900 | 16.82 | 17.09 | 16.59 | 0 | 0 | 0 |
05/04/2022 |
16.82
|
665,200 | 17.23 | 17.27 | 16.82 | 0 | 0 | 0 |
04/04/2022 |
17.23
|
732,800 | 16.86 | 17.41 | 16.82 | 0 | 0 | 0 |
01/04/2022 |
16.86
|
533,300 | 16.55 | 17 | 16.27 | 0 | 0 | 0 |
31/03/2022 |
16.55
|
992,300 | 17.09 | 17.36 | 16.36 | 0 | 0 | 0 |
30/03/2022 |
17.09
|
1,009,900 | 17.82 | 17.86 | 16.82 | 0 | 0 | 0 |
29/03/2022 |
17.82
|
701,800 | 17.27 | 17.95 | 17.27 | 0 | 0 | 0 |
28/03/2022 |
17.27
|
1,364,900 | 17.95 | 17.95 | 16.95 | 0 | 0 | 0 |
25/03/2022 |
17.95
|
950,800 | 17.82 | 18.32 | 17.64 | 0 | 0 | 0 |
24/03/2022 |
17.82
|
1,220,500 | 17.59 | 18.14 | 17.32 | 0 | 0 | 0 |
23/03/2022 |
17.59
|
1,208,400 | 18 | 18 | 17.45 | 0 | 200 | -0.0 |
22/03/2022 |
18
|
1,470,500 | 18 | 18.64 | 17.82 | 0 | 0 | 0 |
21/03/2022 |
18
|
2,163,700 | 17.18 | 18.18 | 17.36 | 0 | 0 | 0 |
18/03/2022 |
17.18
|
1,676,200 | 16.55 | 17.23 | 16.55 | 0 | 0 | 0 |
17/03/2022 |
16.55
|
622,500 | 16.36 | 16.82 | 16.36 | 0 | 0 | 0 |
16/03/2022 |
16.36
|
281,800 | 16.36 | 16.73 | 16.36 | 0 | 0 | 0 |
15/03/2022 |
16.36
|
520,300 | 15.82 | 16.36 | 15.77 | 0 | 0 | 0 |
14/03/2022 |
15.82
|
597,300 | 16.45 | 16.45 | 15.73 | 0 | 0 | 0 |
11/03/2022 |
16.45
|
591,600 | 16.82 | 16.82 | 16.32 | 0 | 0 | 0 |
10/03/2022 |
16.82
|
439,200 | 16.55 | 17.09 | 16.68 | 0 | 200 | -0.0 |
09/03/2022 |
16.55
|
586,900 | 16.82 | 16.91 | 16.23 | 0 | 0 | 0 |
08/03/2022 |
16.82
|
663,000 | 17.36 | 17.36 | 16.68 | 0 | 0 | 0 |
07/03/2022 |
17.36
|
1,654,000 | 16.59 | 17.59 | 16.45 | 0 | 0 | 0 |
04/03/2022 |
16.59
|
997,500 | 16.23 | 16.86 | 16.23 | 0 | 0 | 0 |
03/03/2022 |
16.23
|
386,700 | 16.23 | 16.36 | 15.73 | 0 | 0 | 0 |
02/03/2022 |
16.23
|
395,700 | 16.45 | 16.45 | 16.09 | 0 | 0 | 0 |
01/03/2022 |
16.45
|
533,800 | 16 | 16.68 | 15.91 | 0 | 0 | 0 |
28/02/2022 |
16
|
511,800 | 16.27 | 16.36 | 15.64 | 0 | 0 | 0 |
25/02/2022 |
16.27
|
516,600 | 16.18 | 16.68 | 16.18 | 0 | 0 | 0 |
24/02/2022 |
16.18
|
705,300 | 16.77 | 16.91 | 15.73 | 0 | 0 | 0 |
23/02/2022 |
16.77
|
506,700 | 16.64 | 17.09 | 16.64 | 0 | 0 | 0 |
22/02/2022 |
16.64
|
1,013,600 | 16.95 | 16.95 | 16.18 | 0 | 0 | 0 |
21/02/2022 |
16.95
|
830,900 | 16.86 | 17.36 | 16.45 | 0 | 0 | 0 |
18/02/2022 |
16.86
|
501,700 | 16.41 | 17 | 16.27 | 0 | 700 | -0.0 |
17/02/2022 |
16.41
|
512,800 | 16.55 | 16.82 | 16.27 | 0 | 0 | 0 |
16/02/2022 |
16.55
|
799,500 | 15.64 | 16.73 | 15.82 | 0 | 0 | 0 |
15/02/2022 |
15.64
|
221,100 | 15.59 | 15.82 | 15.45 | 0 | 0 | 0 |
14/02/2022 |
15.59
|
391,400 | 16.05 | 16.05 | 15.45 | 0 | 0 | 0 |
11/02/2022 |
16.05
|
299,900 | 16.23 | 16.23 | 15.91 | 0 | 0 | 0 |
10/02/2022 |
16.23
|
392,800 | 16 | 16.45 | 15.91 | 0 | 0 | 0 |
09/02/2022 |
16
|
636,200 | 15.36 | 16.09 | 14.95 | 0 | 0 | 0 |
08/02/2022 |
15.36
|
388,500 | 15.45 | 15.73 | 15.09 | 0 | 0 | 0 |
07/02/2022 |
15.45
|
468,800 | 14.45 | 15.45 | 14.68 | 0 | 0 | 0 |
28/01/2022 |
14.45
|
363,700 | 14 | 14.55 | 13.82 | 0 | 0 | 0 |
27/01/2022 |
14
|
576,600 | 15 | 15.23 | 13.95 | 0 | 0 | 0 |
26/01/2022 |
15
|
647,100 | 15.82 | 15.91 | 14.95 | 0 | 0 | 0 |
25/01/2022 |
15.82
|
432,100 | 15.82 | 16.18 | 15.09 | 0 | 0 | 0 |
24/01/2022 |
15.82
|
734,900 | 17 | 17 | 15.82 | 0 | 0 | 0 |
21/01/2022 |
17
|
707,500 | 16.55 | 17.27 | 16.55 | 0 | 300 | -0.0 |
20/01/2022 |
16.55
|
310,000 | 15.50 | 16.55 | 15.59 | 0 | 0 | 0 |
19/01/2022 |
15.50
|
1,958,500 | 16.55 | 16.55 | 15.41 | 0 | 4,000 | -0.1 |
18/01/2022 |
16.55
|
893,300 | 18.27 | 18.27 | 16.55 | 0 | 0 | 0 |
17/01/2022 |
18.27
|
550,100 | 19.09 | 19.55 | 18.14 | 0 | 4,000 | -0.1 |
14/01/2022 |
19.09
|
1,307,800 | 19.45 | 19.82 | 18.14 | 0 | 200 | -0.0 |
13/01/2022 |
19.45
|
4,077,200 | 20.91 | 20.91 | 19.45 | 0 | 9,200 | -0.2 |
12/01/2022 |
20.91
|
1,699,300 | 22.45 | 22.45 | 20.91 | 0 | 0 | 0 |
11/01/2022 |
22.45
|
1,321,600 | 22.82 | 23 | 22.27 | 0 | 1,200 | -0.0 |
10/01/2022 |
22.82
|
2,777,700 | 22.73 | 24.09 | 21.36 | 0 | 8,300 | 0 |
07/01/2022 |
22.73
|
1,915,300 | 22.59 | 23.41 | 22.45 | 0 | 0 | 0 |
06/01/2022 |
22.59
|
1,746,900 | 23.05 | 23.05 | 22.36 | 0 | 0 | 0 |
05/01/2022 |
23.05
|
1,702,300 | 22.73 | 23.45 | 22.64 | 0 | 700 | -0.0 |
04/01/2022 |
22.73
|
1,593,300 | 21.27 | 22.73 | 21.45 | 0 | 10,000 | -0.2 |
31/12/2021 |
21.27
|
1,935,000 | 22 | 22.32 | 21.18 | 0 | 0 | 0 |
30/12/2021 |
22
|
2,283,500 | 22.91 | 22.91 | 21.91 | 0 | 0 | 0 |
29/12/2021 |
22.91
|
1,609,800 | 23.91 | 24.09 | 22.91 | 0 | 0 | 0 |
28/12/2021 |
23.91
|
2,130,700 | 24.36 | 24.91 | 23.91 | 0 | 0 | 0 |
27/12/2021 |
24.36
|
2,174,800 | 24.27 | 24.55 | 22.73 | 0 | 0 | 0 |
24/12/2021 |
24.27
|
2,324,500 | 23.32 | 24.91 | 23.64 | 0 | 0 | 0 |
23/12/2021 |
23.32
|
3,161,900 | 23.14 | 24.09 | 21.82 | 0 | 300 | -0.0 |
22/12/2021 |
23.14
|
4,414,300 | 21.64 | 23.14 | 21.64 | 0 | 2,000 | -0.0 |
21/12/2021 |
21.64
|
1,741,700 | 21.18 | 21.82 | 20.91 | 0 | 0 | 0 |
20/12/2021 |
21.18
|
963,700 | 21.45 | 21.59 | 21 | 0 | 0 | 0 |
17/12/2021 |
21.45
|
3,475,900 | 21.45 | 22.64 | 21.41 | 0 | 0 | 0 |
16/12/2021 |
21.45
|
2,011,900 | 20.73 | 21.45 | 20.23 | 0 | 4,000 | -0.1 |
15/12/2021 |
20.73
|
983,200 | 20.82 | 21.32 | 20.36 | 0 | 0 | 0 |
14/12/2021 |
20.82
|
1,171,300 | 21.55 | 21.64 | 20.64 | 0 | 0 | 0 |
13/12/2021 |
21.55
|
1,749,000 | 20.86 | 22.27 | 20.55 | 0 | 100 | -0.0 |
10/12/2021 |
20.86
|
765,400 | 20.77 | 21.27 | 20.45 | 0 | 0 | 0 |
09/12/2021 |
20.77
|
680,400 | 20 | 20.77 | 19.86 | 0 | 0 | 0 |
08/12/2021 |
20
|
832,800 | 20.18 | 20.45 | 19.55 | 0 | 0 | 0 |
07/12/2021 |
20.18
|
902,700 | 19.73 | 20.55 | 19.55 | 0 | 800 | -0.0 |
06/12/2021 |
19.73
|
1,561,000 | 21.18 | 21.36 | 19.73 | 0 | 0 | 0 |
03/12/2021 |
21.18
|
2,222,700 | 22.45 | 22.64 | 20.95 | 0 | 0 | 0 |
02/12/2021 |
22.45
|
1,474,300 | 22.64 | 23.55 | 22.32 | 0 | 400 | -0.0 |
01/12/2021 |
22.64
|
1,610,000 | 21.95 | 23.18 | 22.45 | 0 | 0 | 0 |
30/11/2021 |
21.95
|
2,686,600 | 20.55 | 21.95 | 20.68 | 0 | 0 | 0 |