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 | -2.17% | 300,700 | 0 | 0 |
4.30
4.90
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,437,000 | -5,900 | -0.0 |
4.30
5.90
4.50
|
3 tháng
(2024-06-21) |
0 | 0% | 1,858,000 | -5,900 | -0.0 |
4.10
5.90
4.50
|
6 tháng
(2024-03-25) |
0.80 | 21.62% | 3,233,700 | -5,900 | -0.0 |
3.60
6.40
4.50
|
12 tháng
(2023-09-25) |
0.20 | 4.59% | 3,833,545 | -5,900 | -0.0 |
3.40
6.40
4.50
|
24 tháng
(2022-09-30) |
-2.29 | -33.71% | 4,730,034 | -5,900 | -0.0 |
3.40
7.46
4.50
|
36 tháng
(2021-10-05) |
-6.50 | -59.07% | 14,000,344 | -6,900 | -0.0 |
3.40
17.31
4.50
|
60 tháng
(2019-10-16) |
3.16 | 236.19% | 34,856,010 | -5,900 | -0.0 |
1.05
17.31
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8.60
|
5,500 | 9.56 | 9.56 | 8.60 | 0 | 0 | 0 |
25/04/2022 |
8.51
|
4,000 | 10.04 | 10.04 | 8.22 | 0 | 0 | 0 |
22/04/2022 |
8.89
|
6,400 | 9.75 | 9.75 | 8.60 | 0 | 0 | 0 |
21/04/2022 |
8.60
|
11,200 | 10.42 | 10.42 | 8.13 | 0 | 0 | 0 |
20/04/2022 |
9.27
|
12,500 | 11.76 | 11.76 | 9.18 | 0 | 0 | 0 |
19/04/2022 |
10.33
|
1,000 | 10.90 | 10.90 | 10.33 | 0 | 0 | 0 |
18/04/2022 |
10.33
|
3,700 | 11.00 | 11.00 | 10.33 | 0 | 0 | 0 |
15/04/2022 |
10.90
|
19,900 | 10.80 | 11.19 | 10.61 | 0 | 0 | 0 |
14/04/2022 |
10.80
|
15,100 | 10.61 | 11.19 | 10.52 | 0 | 0 | 0 |
13/04/2022 |
11.00
|
16,300 | 11.00 | 12.43 | 10.33 | 0 | 0 | 0 |
12/04/2022 |
10.52
|
15,700 | 11.95 | 11.95 | 10.52 | 0 | 0 | 0 |
08/04/2022 |
11.95
|
3,000 | 12.05 | 12.05 | 11.86 | 0 | 0 | 0 |
07/04/2022 |
12.05
|
4,800 | 12.62 | 12.62 | 11.95 | 0 | 0 | 0 |
06/04/2022 |
12.05
|
340 | 12.62 | 12.05 | 12.05 | 0 | 0 | 0 |
05/04/2022 |
12.05
|
29,200 | 13.96 | 13.96 | 11.95 | 0 | 0 | 0 |
04/04/2022 |
12.52
|
42,600 | 12.62 | 12.62 | 11.95 | 0 | 0 | 0 |
01/04/2022 |
12.33
|
8,200 | 12.43 | 12.43 | 12.33 | 0 | 0 | 0 |
31/03/2022 |
12.33
|
17,200 | 14.05 | 14.05 | 12.24 | 0 | 0 | 0 |
30/03/2022 |
12.43
|
31,400 | 12.62 | 12.62 | 12.24 | 0 | 0 | 0 |
29/03/2022 |
12.52
|
30,200 | 14.15 | 14.15 | 12.33 | 0 | 0 | 0 |
28/03/2022 |
12.33
|
24,500 | 12.81 | 12.81 | 12.24 | 0 | 0 | 0 |
25/03/2022 |
12.52
|
41,100 | 12.43 | 12.52 | 12.24 | 0 | 0 | 0 |
24/03/2022 |
12.24
|
14,100 | 12.52 | 12.52 | 12.24 | 0 | 0 | 0 |
23/03/2022 |
12.52
|
23,500 | 12.91 | 12.91 | 12.24 | 0 | 0 | 0 |
22/03/2022 |
12.62
|
4,100 | 12.91 | 12.91 | 12.24 | 0 | 0 | 0 |
21/03/2022 |
12.72
|
21,900 | 13.10 | 13.10 | 12.14 | 0 | 0 | 0 |
18/03/2022 |
12.91
|
35,430 | 14.82 | 14.82 | 12.24 | 0 | 0 | 0 |
17/03/2022 |
12.43
|
3,000 | 13.86 | 13.96 | 12.43 | 0 | 0 | 0 |
16/03/2022 |
12.62
|
29,640 | 12.81 | 12.91 | 12.14 | 0 | 0 | 0 |
15/03/2022 |
12.81
|
13,400 | 13.00 | 13.00 | 12.14 | 0 | 0 | 0 |
14/03/2022 |
12.81
|
2,730 | 13.29 | 13.29 | 12.62 | 0 | 0 | 0 |
11/03/2022 |
12.81
|
15,700 | 12.43 | 13.00 | 12.43 | 0 | 0 | 0 |
10/03/2022 |
13.00
|
14,300 | 12.81 | 13.19 | 12.72 | 0 | 0 | 0 |
09/03/2022 |
12.81
|
21,500 | 14.72 | 14.72 | 12.52 | 0 | 0 | 0 |
08/03/2022 |
12.43
|
27,800 | 14.05 | 14.05 | 12.43 | 0 | 0 | 0 |
07/03/2022 |
12.72
|
59,600 | 12.14 | 12.91 | 12.05 | 0 | 0 | 0 |
04/03/2022 |
12.24
|
23,100 | 13.29 | 13.29 | 11.95 | 0 | 0 | 0 |
03/03/2022 |
12.62
|
28,000 | 14.25 | 14.25 | 12.14 | 0 | 0 | 0 |
02/03/2022 |
12.43
|
13,400 | 12.24 | 12.81 | 12.14 | 0 | 0 | 0 |
01/03/2022 |
12.33
|
34,100 | 12.52 | 12.91 | 12.33 | 0 | 0 | 0 |
28/02/2022 |
12.81
|
25,400 | 12.62 | 13.39 | 12.33 | 0 | 0 | 0 |
25/02/2022 |
12.62
|
12,300 | 12.43 | 12.81 | 12.43 | 0 | 0 | 0 |
24/02/2022 |
12.43
|
17,170 | 11.95 | 12.62 | 11.47 | 0 | 0 | 0 |
23/02/2022 |
12.14
|
62,500 | 12.52 | 12.81 | 12.14 | 0 | 0 | 0 |
22/02/2022 |
12.52
|
17,100 | 12.43 | 13.29 | 11.95 | 0 | 0 | 0 |
21/02/2022 |
12.43
|
16,000 | 12.81 | 12.81 | 12.43 | 0 | 0 | 0 |
18/02/2022 |
12.43
|
31,070 | 11.86 | 12.62 | 11.76 | 0 | 0 | 0 |
17/02/2022 |
12.43
|
18,600 | 12.91 | 12.91 | 11.95 | 0 | 0 | 0 |
16/02/2022 |
12.14
|
6,300 | 13.29 | 13.29 | 12.14 | 0 | 0 | 0 |
15/02/2022 |
12.62
|
19,200 | 13.29 | 13.29 | 11.66 | 0 | 0 | 0 |
14/02/2022 |
12.81
|
28,000 | 12.72 | 12.81 | 11.76 | 0 | 0 | 0 |
11/02/2022 |
12.33
|
8,500 | 12.33 | 12.91 | 12.14 | 0 | 0 | 0 |
10/02/2022 |
12.43
|
3,000 | 12.81 | 12.81 | 12.43 | 0 | 0 | 0 |
09/02/2022 |
12.43
|
12,800 | 12.43 | 12.62 | 12.43 | 0 | 0 | 0 |
08/02/2022 |
12.81
|
10,000 | 12.14 | 12.91 | 12.14 | 0 | 0 | 0 |
07/02/2022 |
13.19
|
15,700 | 14.05 | 14.05 | 12.33 | 0 | 0 | 0 |
28/01/2022 |
12.43
|
9,300 | 12.14 | 12.62 | 11.86 | 0 | 0 | 0 |
27/01/2022 |
11.95
|
9,300 | 12.52 | 12.52 | 11.95 | 0 | 0 | 0 |
26/01/2022 |
12.62
|
2,200 | 12.91 | 12.91 | 11.86 | 0 | 0 | 0 |
25/01/2022 |
12.24
|
30,300 | 12.62 | 13.00 | 12.14 | 0 | 0 | 0 |
24/01/2022 |
11.76
|
5,500 | 12.91 | 12.91 | 11.76 | 0 | 0 | 0 |
21/01/2022 |
12.91
|
13,700 | 14.44 | 14.44 | 12.43 | 0 | 0 | 0 |
20/01/2022 |
12.72
|
24,600 | 15.01 | 15.01 | 12.43 | 0 | 0 | 0 |
19/01/2022 |
13.29
|
1,200 | 12.43 | 14.53 | 12.24 | 0 | 0 | 0 |
18/01/2022 |
12.43
|
42,500 | 12.81 | 13.39 | 12.43 | 0 | 0 | 0 |
17/01/2022 |
12.43
|
14,400 | 13.67 | 14.34 | 12.43 | 0 | 0 | 0 |
14/01/2022 |
13.67
|
19,900 | 13.00 | 14.15 | 12.43 | 0 | 0 | 0 |
13/01/2022 |
13.00
|
44,900 | 13.39 | 15.11 | 13.00 | 0 | 0 | 0 |
12/01/2022 |
14.05
|
15,300 | 14.05 | 14.05 | 13.39 | 0 | 0 | 0 |
11/01/2022 |
14.05
|
67,800 | 14.05 | 14.34 | 13.39 | 0 | 0 | 0 |
10/01/2022 |
13.86
|
53,200 | 14.15 | 14.25 | 13.86 | 0 | 0 | 0 |
07/01/2022 |
13.86
|
41,500 | 13.39 | 14.15 | 13.29 | 0 | 0 | 0 |
06/01/2022 |
13.39
|
54,100 | 13.39 | 13.48 | 13.29 | 0 | 0 | 0 |
05/01/2022 |
13.58
|
95,300 | 13.86 | 13.86 | 13.39 | 0 | 0 | 0 |
04/01/2022 |
13.77
|
56,600 | 14.15 | 14.15 | 13.67 | 0 | 0 | 0 |
31/12/2021 |
13.77
|
20,600 | 13.86 | 13.86 | 13.39 | 0 | 0 | 0 |
30/12/2021 |
13.19
|
83,700 | 14.15 | 14.15 | 13.19 | 0 | 0 | 0 |
29/12/2021 |
13.48
|
32,900 | 13.48 | 13.86 | 13.48 | 0 | 0 | 0 |
28/12/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/12/2021 |
13.58
|
82,600 | 14.05 | 14.34 | 13.58 | 0 | 0 | 0 |
24/12/2021 |
13.86
|
57,600 | 14.25 | 14.82 | 13.67 | 0 | 0 | 0 |
23/12/2021 |
13.86
|
92,000 | 15.30 | 15.30 | 13.86 | 0 | 0 | 0 |
22/12/2021 |
14.72
|
94,100 | 14.92 | 15.30 | 14.72 | 0 | 0 | 0 |
21/12/2021 |
14.92
|
62,000 | 15.30 | 15.78 | 14.82 | 0 | 0 | 0 |
20/12/2021 |
15.01
|
79,200 | 15.49 | 15.49 | 14.82 | 0 | 0 | 0 |
17/12/2021 |
15.30
|
97,200 | 15.30 | 15.97 | 15.11 | 0 | 0 | 0 |
16/12/2021 |
15.49
|
180,500 | 16.06 | 16.25 | 15.20 | 0 | 0 | 0 |
15/12/2021 |
16.25
|
168,700 | 16.83 | 17.11 | 16.16 | 0 | 0 | 0 |
14/12/2021 |
17.11
|
142,300 | 17.69 | 18.17 | 16.35 | 0 | 0 | 0 |
13/12/2021 |
17.31
|
195,700 | 17.97 | 17.97 | 15.68 | 0 | 1,000 | -0.0 |
10/12/2021 |
15.68
|
336,400 | 16.16 | 16.25 | 14.72 | 0 | 0 | 0 |
09/12/2021 |
14.72
|
173,600 | 13.48 | 14.72 | 13.39 | 0 | 0 | 0 |
08/12/2021 |
13.39
|
67,300 | 13.96 | 14.92 | 11.38 | 0 | 0 | 0 |
07/12/2021 |
13.86
|
65,600 | 13.19 | 13.96 | 12.62 | 0 | 0 | 0 |
06/12/2021 |
13.19
|
82,600 | 14.34 | 14.34 | 12.62 | 0 | 0 | 0 |
03/12/2021 |
14.82
|
90,300 | 14.82 | 15.30 | 14.25 | 0 | 0 | 0 |
02/12/2021 |
15.11
|
211,400 | 17.78 | 17.78 | 14.34 | 0 | 0 | 0 |
01/12/2021 |
15.49
|
42,900 | 14.92 | 15.49 | 14.92 | 0 | 0 | 0 |
30/11/2021 |
13.77
|
169,300 | 12.14 | 13.77 | 12.14 | 0 | 0 | 0 |
29/11/2021 |
12.14
|
87,800 | 11.57 | 12.14 | 11.57 | 0 | 0 | 0 |