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) |
-0.20 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
22.06
|
35,400 | 20.09 | 22.06 | 18.22 | 0 | 200 | -0.0 |
25/04/2022 |
20.09
|
178,535 | 21.50 | 23.36 | 19.35 | 0 | 1,800 | -0.0 |
22/04/2022 |
21.50
|
8,900 | 23.83 | 23.83 | 21.50 | 0 | 0 | 0 |
21/04/2022 |
23.83
|
8,800 | 26.45 | 26.45 | 23.83 | 0 | 0 | 0 |
20/04/2022 |
26.45
|
22,400 | 29.35 | 29.35 | 26.45 | 100 | 0 | 0.0 |
19/04/2022 |
29.35
|
4,300 | 32.52 | 32.52 | 29.35 | 0 | 0 | 0 |
18/04/2022 |
32.52
|
60,200 | 36.07 | 36.07 | 32.52 | 0 | 500 | -0.0 |
15/04/2022 |
36.07
|
48,400 | 38.32 | 41.59 | 34.49 | 0 | 0 | 0 |
14/04/2022 |
38.32
|
74,700 | 35.23 | 38.32 | 37.38 | 0 | 0 | 0 |
13/04/2022 |
35.23
|
99,013 | 32.06 | 35.23 | 33.18 | 0 | 0 | 0 |
12/04/2022 |
32.06
|
88,345 | 29.16 | 32.06 | 28.50 | 0 | 500 | -0.0 |
08/04/2022 |
29.16
|
61,712 | 28.41 | 30.56 | 26.07 | 900 | 2,000 | -0.0 |
07/04/2022 |
28.41
|
103,200 | 25.89 | 28.41 | 25.89 | 0 | 0 | 0 |
06/04/2022 |
25.89
|
18,735 | 23.55 | 25.89 | 25.05 | 0 | 0 | 0 |
05/04/2022 |
23.55
|
64,600 | 22.80 | 24.11 | 22.43 | 0 | 1,200 | -0.0 |
04/04/2022 |
22.80
|
85,106 | 22.52 | 22.90 | 21.50 | 0 | 0 | 0 |
01/04/2022 |
22.52
|
96,100 | 22.06 | 23.93 | 21.03 | 0 | 0 | 0 |
31/03/2022 |
22.06
|
82,355 | 23.83 | 24.02 | 21.59 | 0 | 0 | 0 |
30/03/2022 |
23.83
|
870,313 | 21.78 | 23.93 | 19.63 | 3,600 | 0 | 0.1 |
29/03/2022 |
21.78
|
93,400 | 19.81 | 21.78 | 21.78 | 0 | 0 | 0 |
28/03/2022 |
19.81
|
270,801 | 18.04 | 19.81 | 19.81 | 0 | 0 | 0 |
25/03/2022 |
18.04
|
457,010 | 16.45 | 18.04 | 17.66 | 0 | 0 | 0 |
24/03/2022 |
16.45
|
399,614 | 14.95 | 16.45 | 16.45 | 0 | 0 | 0 |
23/03/2022 |
14.95
|
359,411 | 13.64 | 14.95 | 14.95 | 0 | 0 | 0 |
22/03/2022 |
13.64
|
1,370,545 | 12.43 | 13.64 | 11.40 | 0 | 0 | 0 |
21/03/2022 |
12.43
|
119,272 | 11.31 | 12.43 | 12.43 | 0 | 0 | 0 |
18/03/2022 |
11.31
|
329,603 | 10.28 | 11.31 | 11.31 | 0 | 0 | 0 |
17/03/2022 |
10.28
|
525,913 | 9.35 | 10.28 | 10.09 | 0 | 0 | 0 |
16/03/2022 |
9.35
|
92,228 | 8.50 | 9.35 | 8.88 | 0 | 0 | 0 |
15/03/2022 |
8.50
|
420,700 | 9.25 | 10 | 8.50 | 0 | 0 | 0 |
14/03/2022 |
9.25
|
396,814 | 8.88 | 9.35 | 8.41 | 0 | 0 | 0 |
11/03/2022 |
8.88
|
319,700 | 8.69 | 9.07 | 8.04 | 0 | 0 | 0 |
10/03/2022 |
8.69
|
62,241 | 8.69 | 8.88 | 8.41 | 0 | 0 | 0 |
09/03/2022 |
8.69
|
103,829 | 8.97 | 9.07 | 8.13 | 0 | 0 | 0 |
08/03/2022 |
8.97
|
508,300 | 8.32 | 9.07 | 8.32 | 0 | 0 | 0 |
07/03/2022 |
8.32
|
222,900 | 7.57 | 8.32 | 7.57 | 0 | 0 | 0 |
04/03/2022 |
7.57
|
175,860 | 6.92 | 7.57 | 6.92 | 0 | 0 | 0 |
03/03/2022 |
6.92
|
101,100 | 6.73 | 6.92 | 6.73 | 0 | 0 | 0 |
02/03/2022 |
6.73
|
47,401 | 6.92 | 6.92 | 6.73 | 0 | 0 | 0 |
01/03/2022 |
6.92
|
48,800 | 6.82 | 6.92 | 6.73 | 0 | 0 | 0 |
28/02/2022 |
6.82
|
34,000 | 6.92 | 6.92 | 6.64 | 0 | 0 | 0 |
25/02/2022 |
6.92
|
89,700 | 6.92 | 7.01 | 6.73 | 0 | 0 | 0 |
24/02/2022 |
6.92
|
110,709 | 7.01 | 7.20 | 6.64 | 0 | 0 | 0 |
23/02/2022 |
7.01
|
109,101 | 6.73 | 7.01 | 6.73 | 0 | 0 | 0 |
22/02/2022 |
6.73
|
98,500 | 7.01 | 7.01 | 6.64 | 0 | 0 | 0 |
21/02/2022 |
7.01
|
115,186 | 6.82 | 7.10 | 6.73 | 0 | 0 | 0 |
18/02/2022 |
6.82
|
50,700 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
17/02/2022 |
6.82
|
41,500 | 6.82 | 6.92 | 6.64 | 0 | 0 | 0 |
16/02/2022 |
6.82
|
35,600 | 6.73 | 6.82 | 6.73 | 0 | 0 | 0 |
15/02/2022 |
6.73
|
115,400 | 6.54 | 6.73 | 6.45 | 0 | 0 | 0 |
14/02/2022 |
6.54
|
34,300 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 |
11/02/2022 |
6.73
|
41,900 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 |
10/02/2022 |
6.73
|
54,639 | 6.73 | 6.82 | 6.54 | 0 | 0 | 0 |
09/02/2022 |
6.73
|
67,800 | 6.82 | 6.82 | 6.54 | 0 | 0 | 0 |
08/02/2022 |
6.82
|
9,400 | 6.54 | 6.82 | 6.73 | 0 | 0 | 0 |
07/02/2022 |
6.54
|
46,800 | 6.26 | 6.82 | 6.26 | 0 | 0 | 0 |
28/01/2022 |
6.26
|
45,900 | 6.07 | 6.26 | 5.89 | 0 | 0 | 0 |
27/01/2022 |
6.07
|
93,200 | 6.17 | 6.45 | 6.07 | 0 | 0 | 0 |
26/01/2022 |
6.17
|
35,800 | 6.36 | 6.73 | 6.17 | 0 | 0 | 0 |
25/01/2022 |
6.36
|
93,539 | 6.73 | 6.73 | 6.07 | 0 | 0 | 0 |
24/01/2022 |
6.73
|
64,556 | 7.48 | 7.76 | 6.73 | 0 | 0 | 0 |
21/01/2022 |
7.48
|
66,700 | 7.10 | 7.48 | 7.10 | 0 | 0 | 0 |
20/01/2022 |
7.10
|
91,300 | 6.73 | 7.10 | 6.07 | 0 | 0 | 0 |
19/01/2022 |
6.73
|
127,000 | 7.38 | 7.38 | 6.73 | 0 | 0 | 0 |
18/01/2022 |
7.38
|
170,400 | 8.13 | 8.13 | 7.38 | 0 | 0 | 0 |
17/01/2022 |
8.13
|
72,600 | 8.88 | 9.16 | 8.13 | 0 | 0 | 0 |
14/01/2022 |
8.88
|
76,130 | 8.79 | 9.07 | 7.94 | 0 | 0 | 0 |
13/01/2022 |
8.79
|
262,400 | 9.53 | 9.53 | 8.69 | 0 | 0 | 0 |
12/01/2022 |
9.53
|
257,550 | 9.81 | 9.81 | 9.25 | 0 | 0 | 0 |
11/01/2022 |
9.81
|
121,300 | 10.09 | 10.19 | 9.63 | 0 | 0 | 0 |
10/01/2022 |
10.09
|
337,610 | 10.09 | 10.56 | 9.72 | 0 | 0 | 0 |
07/01/2022 |
10.09
|
432,500 | 9.53 | 10.28 | 9.44 | 0 | 0 | 0 |
06/01/2022 |
9.53
|
193,100 | 9.44 | 9.53 | 9.25 | 0 | 0 | 0 |
05/01/2022 |
9.44
|
192,500 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
04/01/2022 |
9.44
|
155,110 | 9.44 | 9.72 | 9.44 | 0 | 0 | 0 |
31/12/2021 |
9.44
|
145,911 | 9.53 | 9.53 | 9.35 | 0 | 0 | 0 |
30/12/2021 |
9.53
|
113,300 | 9.53 | 9.63 | 9.35 | 0 | 0 | 0 |
29/12/2021 |
9.53
|
166,400 | 9.63 | 9.63 | 9.35 | 0 | 0 | 0 |
28/12/2021 |
9.63
|
424,300 | 9.81 | 9.81 | 9.35 | 0 | 0 | 0 |
27/12/2021 |
9.81
|
144,600 | 9.81 | 9.81 | 9.53 | 0 | 0 | 0 |
24/12/2021 |
9.81
|
115,900 | 9.72 | 9.91 | 9.53 | 0 | 0 | 0 |
23/12/2021 |
9.72
|
257,900 | 10 | 10.19 | 9.44 | 0 | 0 | 0 |
22/12/2021 |
10
|
134,811 | 10.19 | 10.28 | 9.81 | 0 | 0 | 0 |
21/12/2021 |
10.19
|
170,300 | 10.47 | 10.56 | 9.91 | 0 | 0 | 0 |
20/12/2021 |
10.47
|
619,200 | 9.63 | 10.47 | 9.81 | 0 | 0 | 0 |
17/12/2021 |
9.63
|
279,800 | 9.81 | 9.81 | 9.44 | 0 | 0 | 0 |
16/12/2021 |
9.81
|
193,711 | 9.63 | 9.91 | 9.63 | 0 | 0 | 0 |
15/12/2021 |
9.63
|
119,300 | 9.91 | 9.91 | 9.63 | 0 | 0 | 0 |
14/12/2021 |
9.91
|
51,300 | 10.19 | 10.75 | 9.91 | 0 | 0 | 0 |
13/12/2021 |
10.19
|
220,400 | 9.72 | 10.65 | 9.63 | 0 | 0 | 0 |
10/12/2021 |
9.72
|
153,800 | 10.09 | 10.09 | 9.63 | 0 | 0 | 0 |
09/12/2021 |
10.09
|
290,300 | 9.81 | 10.47 | 9.81 | 0 | 0 | 0 |
08/12/2021 |
9.81
|
105,800 | 9.72 | 10.28 | 9.72 | 0 | 0 | 0 |
07/12/2021 |
9.72
|
338,700 | 9.81 | 10.28 | 9.35 | 0 | 0 | 0 |
06/12/2021 |
9.81
|
283,320 | 10.84 | 10.84 | 9.81 | 0 | 0 | 0 |
03/12/2021 |
10.84
|
577,000 | 10.56 | 11.59 | 10.56 | 0 | 0 | 0 |
02/12/2021 |
10.56
|
287,400 | 9.63 | 10.56 | 9.72 | 0 | 0 | 0 |
01/12/2021 |
9.63
|
303,300 | 9.53 | 9.63 | 8.97 | 0 | 0 | 0 |
30/11/2021 |
9.53
|
502,130 | 9.72 | 9.72 | 9.25 | 0 | 0 | 0 |
29/11/2021 |
9.72
|
221,800 | 9.53 | 10.28 | 9.25 | 0 | 0 | 0 |