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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.20
|
275,100 | 9.30 | 9.30 | 8.60 | 900 | 0 | 0.0 |
25/04/2022 |
9.30
|
76,015 | 9.30 | 10 | 8.90 | 0 | 500 | -0.0 |
22/04/2022 |
9.30
|
203,000 | 8.60 | 9.40 | 8.80 | 100 | 300 | -0.0 |
21/04/2022 |
8.60
|
346,700 | 9.50 | 9.50 | 8.60 | 500 | 1,000 | -0.0 |
20/04/2022 |
9.50
|
156,000 | 9.90 | 10.30 | 9.50 | 0 | 0 | 0 |
19/04/2022 |
9.90
|
168,200 | 10.60 | 11.20 | 9.90 | 0 | 0 | 0 |
18/04/2022 |
10.60
|
212,900 | 11.70 | 11.90 | 10.60 | 0 | 0 | 0 |
15/04/2022 |
11.70
|
119,700 | 11.90 | 12.10 | 11.40 | 0 | 0 | 0 |
14/04/2022 |
11.90
|
137,700 | 11.80 | 12.20 | 11.70 | 500 | 1,500 | -0.0 |
13/04/2022 |
11.80
|
184,300 | 11.50 | 11.90 | 10.50 | 1,000 | 0 | 0.0 |
12/04/2022 |
11.50
|
254,000 | 12.70 | 12.90 | 11.50 | 800 | 0 | 0.0 |
08/04/2022 |
12.70
|
235,900 | 13.60 | 13.90 | 12.70 | 2,500 | 0 | 0.0 |
07/04/2022 |
13.60
|
111,000 | 14.10 | 14.30 | 13.60 | 0 | 0 | 0 |
06/04/2022 |
14.10
|
189,200 | 13.90 | 14.40 | 13.40 | 1,000 | 1,000 | -0.0 |
05/04/2022 |
13.90
|
83,200 | 14.10 | 14.20 | 13.80 | 100 | 0 | 0.0 |
04/04/2022 |
14.10
|
155,857 | 13.80 | 14.40 | 13.80 | 0 | 0 | 0 |
01/04/2022 |
13.80
|
369,300 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
31/03/2022 |
14.20
|
183,100 | 14.30 | 14.90 | 14.10 | 0 | 0 | 0 |
30/03/2022 |
14.30
|
499,342 | 15.50 | 15.50 | 14.20 | 300 | 0 | 0.0 |
29/03/2022 |
15.50
|
164,100 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
28/03/2022 |
15.50
|
227,800 | 16 | 16 | 15 | 400 | 1,000 | -0.0 |
25/03/2022 |
16
|
230,800 | 16.20 | 16.40 | 15.70 | 0 | 1,500 | -0.0 |
24/03/2022 |
16.20
|
498,140 | 15.50 | 16.40 | 15.60 | 0 | 1,000 | -0.0 |
23/03/2022 |
15.50
|
325,010 | 15.70 | 16 | 15.40 | 5,500 | 0 | 0.1 |
22/03/2022 |
15.70
|
332,900 | 15.10 | 15.70 | 15 | 500 | 100 | 0.0 |
21/03/2022 |
15.10
|
200,100 | 15.50 | 15.80 | 15.10 | 300 | 0 | 0.0 |
18/03/2022 |
15.50
|
304,000 | 15.30 | 15.90 | 14.90 | 1,000 | 0 | 0.0 |
17/03/2022 |
15.30
|
255,000 | 15 | 16 | 15 | 700 | 100 | 0.0 |
16/03/2022 |
15
|
281,154 | 15 | 15.40 | 14.60 | 200 | 4,300 | -0.1 |
15/03/2022 |
15
|
436,110 | 15.90 | 15.90 | 14.50 | 600 | 2,000 | -0.0 |
14/03/2022 |
15.90
|
372,000 | 17 | 17 | 15.50 | 400 | 0 | 0.0 |
11/03/2022 |
17
|
311,320 | 17.60 | 18 | 16.50 | 2,700 | 2,000 | 0.0 |
10/03/2022 |
17.60
|
854,407 | 16.90 | 18.50 | 16 | 100 | 1,800 | -0.0 |
09/03/2022 |
16.90
|
905,047 | 17.10 | 17.10 | 15.60 | 7,700 | 1,000 | 0.1 |
08/03/2022 |
17.10
|
736,243 | 18.50 | 18.50 | 16.80 | 2,700 | 0 | 0.0 |
07/03/2022 |
18.50
|
599,000 | 17.90 | 18.70 | 17.90 | 0 | 2,000 | -0.0 |
04/03/2022 |
17.90
|
901,169 | 17.80 | 18.50 | 17.70 | 0 | 4,600 | -0.1 |
03/03/2022 |
17.80
|
711,400 | 17.20 | 18 | 17.20 | 1,700 | 100 | 0.0 |
02/03/2022 |
17.20
|
607,104 | 16.60 | 17.40 | 16.40 | 1,000 | 0 | 0.0 |
01/03/2022 |
16.60
|
740,935 | 16.90 | 18.30 | 16.60 | 10,700 | 2,000 | 0.1 |
28/02/2022 |
16.90
|
1,547,242 | 15.40 | 16.90 | 16.10 | 400 | 3,000 | -0.0 |
25/02/2022 |
15.40
|
570,279 | 14 | 15.40 | 14 | 0 | 1,000 | -0.0 |
24/02/2022 |
14
|
449,700 | 14.70 | 14.90 | 13.30 | 7,300 | 9,000 | -0.0 |
23/02/2022 |
14.70
|
376,234 | 14.10 | 14.70 | 14.20 | 0 | 0 | 0 |
22/02/2022 |
14.10
|
361,817 | 13.90 | 15 | 13.60 | 300 | 50,000 | -0.7 |
21/02/2022 |
13.90
|
229,264 | 14.20 | 14.50 | 13.80 | 10,000 | 0 | 0.1 |
18/02/2022 |
14.20
|
525,710 | 13.40 | 14.50 | 13.50 | 0 | 0 | 0 |
17/02/2022 |
13.40
|
75,310 | 13.50 | 14 | 13.40 | 0 | 100 | -0.0 |
16/02/2022 |
13.50
|
111,800 | 13.80 | 14.40 | 13.30 | 0 | 0 | 0 |
15/02/2022 |
13.80
|
300,144 | 12.70 | 13.90 | 12.30 | 0 | 0 | 0 |
14/02/2022 |
12.70
|
256,792 | 13.90 | 13.90 | 12.70 | 100 | 600 | -0.0 |
11/02/2022 |
13.90
|
334,326 | 13.40 | 14.10 | 13.40 | 0 | 0 | 0 |
10/02/2022 |
13.40
|
537,891 | 12.60 | 13.80 | 12.90 | 1,000 | 0 | 0.0 |
09/02/2022 |
12.60
|
197,910 | 11.50 | 12.60 | 11.70 | 0 | 0 | 0 |
08/02/2022 |
11.50
|
198,048 | 10.50 | 11.50 | 10.50 | 0 | 4,100 | -0.0 |
07/02/2022 |
10.50
|
43,601 | 10 | 11 | 10.50 | 0 | 0 | 0 |
28/01/2022 |
10
|
36,419 | 9.90 | 10 | 9.20 | 0 | 0 | 0 |
27/01/2022 |
9.90
|
50,372 | 10.20 | 10.20 | 9.30 | 0 | 5,000 | -0.0 |
26/01/2022 |
10.20
|
45,200 | 10.20 | 10.60 | 9.90 | 0 | 0 | 0 |
25/01/2022 |
10.20
|
43,800 | 10.10 | 10.30 | 9.90 | 100 | 0 | 0.0 |
24/01/2022 |
10.10
|
175,109 | 11.20 | 11.20 | 10.10 | 4,500 | 25,000 | -0.2 |
21/01/2022 |
11.20
|
78,604 | 11 | 11.30 | 10.90 | 200 | 0 | 0.0 |
20/01/2022 |
11
|
66,600 | 10.40 | 11.10 | 10.40 | 0 | 0 | 0 |
19/01/2022 |
10.40
|
119,200 | 10.40 | 11 | 10 | 0 | 0 | 0 |
18/01/2022 |
10.40
|
195,200 | 11.50 | 11.50 | 10.40 | 1,400 | 0 | 0.0 |
17/01/2022 |
11.50
|
178,302 | 12.70 | 12.80 | 11.50 | 0 | 0 | 0 |
14/01/2022 |
12.70
|
101,700 | 12.90 | 13 | 11.80 | 0 | 0 | 0 |
13/01/2022 |
12.90
|
157,600 | 13.70 | 14 | 12.90 | 0 | 1,400 | -0.0 |
12/01/2022 |
13.70
|
114,400 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
11/01/2022 |
13.80
|
145,825 | 14 | 14 | 13.40 | 0 | 0 | 0 |
10/01/2022 |
14
|
253,144 | 14 | 14.50 | 13.90 | 0 | 0 | 0 |
07/01/2022 |
14
|
334,934 | 14.50 | 14.90 | 14 | 0 | 0 | 0 |
06/01/2022 |
14.50
|
454,615 | 13.20 | 14.50 | 13.40 | 0 | 5,500 | -0.1 |
05/01/2022 |
13.20
|
128,600 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
04/01/2022 |
13.10
|
92,730 | 13.10 | 13.40 | 12.90 | 0 | 0 | 0 |
31/12/2021 |
13.10
|
86,300 | 13.10 | 13.30 | 13 | 0 | 1,000 | -0.0 |
30/12/2021 |
13.10
|
74,150 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
29/12/2021 |
13.30
|
60,004 | 13.50 | 13.70 | 13.10 | 100 | 0 | 0.0 |
28/12/2021 |
13.50
|
125,161 | 13.70 | 13.80 | 13.20 | 1,000 | 0 | 0.0 |
27/12/2021 |
13.70
|
79,068 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
24/12/2021 |
13.40
|
113,050 | 13.30 | 13.60 | 13 | 0 | 0 | 0 |
23/12/2021 |
13.30
|
161,000 | 13.20 | 13.60 | 12.70 | 5,400 | 600 | 0.1 |
22/12/2021 |
13.20
|
165,083 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 |
21/12/2021 |
13.40
|
79,200 | 13.60 | 13.70 | 13.30 | 0 | 0 | 0 |
20/12/2021 |
13.60
|
166,000 | 13.80 | 14 | 13.30 | 15,600 | 0 | 0.2 |
17/12/2021 |
13.80
|
175,600 | 14 | 14.10 | 13.60 | 4,700 | 0 | 0.1 |
16/12/2021 |
14
|
112,570 | 14.20 | 14.30 | 13.70 | 16,900 | 0 | 0.2 |
15/12/2021 |
14.20
|
258,300 | 14.10 | 15.50 | 14.20 | 13,400 | 0 | 0.2 |
14/12/2021 |
14.10
|
258,374 | 12.90 | 14.10 | 12.90 | 0 | 4,200 | -0.1 |
13/12/2021 |
12.90
|
159,240 | 13 | 13.20 | 12.70 | 0 | 0 | 0 |
10/12/2021 |
13
|
173,700 | 13.10 | 13.60 | 12.70 | 5,500 | 0 | 0.1 |
09/12/2021 |
13.10
|
104,200 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
08/12/2021 |
13.30
|
70,917 | 13.60 | 14.20 | 13.20 | 0 | 300 | -0.0 |
07/12/2021 |
13.60
|
178,173 | 12.80 | 13.60 | 12.50 | 0 | 0 | 0 |
06/12/2021 |
12.80
|
256,410 | 14.20 | 14.20 | 12.80 | 0 | 2,100 | -0.0 |
03/12/2021 |
14.20
|
155,400 | 14.90 | 14.90 | 14.20 | 0 | 0 | 0 |
02/12/2021 |
14.90
|
190,578 | 14.70 | 15 | 14.50 | 0 | 0 | 0 |
01/12/2021 |
14.70
|
152,755 | 15 | 15.20 | 14.60 | 0 | 0 | 0 |
30/11/2021 |
15
|
190,848 | 14.70 | 15.40 | 14.60 | 0 | 0 | 0 |
29/11/2021 |
14.70
|
186,789 | 15.10 | 15.10 | 14.50 | 0 | 500 | -0.0 |