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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2022 |
15.60
|
91,400 | 14.80 | 15.80 | 14 | 0 | 1,000 | -0.0 |
21/04/2022 |
14.80
|
70,800 | 15.35 | 15.35 | 14.30 | 0 | 0 | 0 |
20/04/2022 |
15.35
|
70,900 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |
19/04/2022 |
16.50
|
121,100 | 17.70 | 17.90 | 16.50 | 0 | 0 | 0 |
18/04/2022 |
17.70
|
62,700 | 19 | 19 | 17.70 | 0 | 500 | -0.0 |
15/04/2022 |
19
|
136,000 | 19.85 | 19.85 | 18.50 | 0 | 0 | 0 |
14/04/2022 |
19.85
|
66,100 | 20 | 21.30 | 18.70 | 0 | 0 | 0 |
13/04/2022 |
20
|
52,500 | 20.35 | 20.35 | 18.95 | 0 | 0 | 0 |
12/04/2022 |
20.35
|
138,800 | 21.85 | 21.85 | 20.35 | 0 | 500 | -0.0 |
08/04/2022 |
21.85
|
343,600 | 23.40 | 24 | 21.80 | 0 | 0 | 0 |
07/04/2022 |
23.40
|
10,500 | 25.15 | 25.15 | 23.40 | 0 | 0 | 0 |
06/04/2022 |
25.15
|
100,100 | 27 | 27 | 25.15 | 0 | 0 | 0 |
05/04/2022 |
27
|
169,000 | 29 | 29 | 27 | 0 | 2,000 | -0.1 |
04/04/2022 |
29
|
419,600 | 28.05 | 30 | 26.10 | 0 | 0 | 0 |
01/04/2022 |
28.05
|
51,100 | 30.15 | 30.15 | 28.05 | 0 | 0 | 0 |
31/03/2022 |
30.15
|
301,000 | 32.40 | 34.65 | 30.15 | 0 | 1,000 | -0.0 |
30/03/2022 |
32.40
|
362,500 | 30.30 | 32.40 | 30.50 | 0 | 1,700 | -0.1 |
29/03/2022 |
30.30
|
139,200 | 28.35 | 30.30 | 30.15 | 0 | 500 | -0.0 |
28/03/2022 |
28.35
|
347,300 | 26.50 | 28.35 | 28 | 0 | 1,500 | -0.0 |
25/03/2022 |
26.50
|
68,200 | 24.80 | 26.50 | 26.20 | 0 | 500 | -0.0 |
24/03/2022 |
24.80
|
298,500 | 23.20 | 24.80 | 21.75 | 0 | 1,000 | -0.0 |
23/03/2022 |
23.20
|
499,600 | 23.55 | 25.15 | 23.20 | 0 | 500 | -0.0 |
22/03/2022 |
23.55
|
74,400 | 22.05 | 23.55 | 23.55 | 0 | 500 | -0.0 |
21/03/2022 |
22.05
|
62,000 | 20.65 | 22.05 | 22.05 | 0 | 500 | -0.0 |
18/03/2022 |
20.65
|
375,900 | 19.30 | 20.65 | 20.65 | 0 | 1,000 | -0.0 |
17/03/2022 |
19.30
|
31,900 | 18.05 | 19.30 | 19.30 | 0 | 0 | 0 |
16/03/2022 |
18.05
|
16,600 | 16.90 | 18.05 | 18.05 | 0 | 500 | -0.0 |
15/03/2022 |
16.90
|
17,100 | 15.80 | 16.90 | 16.90 | 0 | 0 | 0 |
14/03/2022 |
15.80
|
100,400 | 14.80 | 15.80 | 15.80 | 0 | 0 | 0 |
11/03/2022 |
14.80
|
35,200 | 14.85 | 15 | 13.85 | 0 | 0 | 0 |
10/03/2022 |
14.85
|
24,200 | 14.50 | 14.85 | 14.50 | 0 | 0 | 0 |
09/03/2022 |
14.50
|
15,200 | 14.30 | 15 | 14.30 | 0 | 0 | 0 |
08/03/2022 |
14.30
|
16,400 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 |
07/03/2022 |
14.30
|
19,000 | 14.65 | 14.70 | 14.30 | 0 | 0 | 0 |
04/03/2022 |
14.65
|
14,700 | 14.35 | 14.90 | 14 | 0 | 0 | 0 |
03/03/2022 |
14.35
|
15,900 | 14.65 | 14.65 | 14.20 | 0 | 0 | 0 |
02/03/2022 |
14.65
|
11,200 | 14.60 | 15 | 14.30 | 0 | 0 | 0 |
01/03/2022 |
14.60
|
14,000 | 14.20 | 14.80 | 14.25 | 0 | 0 | 0 |
28/02/2022 |
14.20
|
25,600 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
25/02/2022 |
14.70
|
18,500 | 14.70 | 14.85 | 14.70 | 0 | 0 | 0 |
24/02/2022 |
14.70
|
33,600 | 14.85 | 15 | 14 | 0 | 0 | 0 |
23/02/2022 |
14.85
|
32,400 | 14.80 | 15.80 | 14.80 | 0 | 0 | 0 |
22/02/2022 |
14.80
|
42,700 | 15.05 | 15.05 | 14 | 0 | 0 | 0 |
21/02/2022 |
15.05
|
105,900 | 14.45 | 15.45 | 15 | 0 | 0 | 0 |
18/02/2022 |
14.45
|
21,300 | 13.55 | 14.45 | 14.45 | 0 | 0 | 0 |
17/02/2022 |
13.55
|
48,600 | 12.70 | 13.55 | 12.70 | 0 | 0 | 0 |
16/02/2022 |
12.70
|
12,900 | 12.65 | 12.80 | 12 | 0 | 0 | 0 |
15/02/2022 |
12.65
|
10,000 | 12.80 | 13.10 | 12.60 | 0 | 200 | -0.0 |
14/02/2022 |
12.80
|
6,300 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
11/02/2022 |
13.20
|
14,900 | 13 | 13.35 | 12.15 | 0 | 0 | 0 |
10/02/2022 |
13
|
6,100 | 13.10 | 13.10 | 12.95 | 0 | 0 | 0 |
09/02/2022 |
13.10
|
12,200 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
08/02/2022 |
13.30
|
22,600 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
07/02/2022 |
12.80
|
13,400 | 12 | 12.80 | 11.85 | 0 | 0 | 0 |
28/01/2022 |
12
|
1,500 | 11.50 | 12 | 11.60 | 0 | 0 | 0 |
27/01/2022 |
11.50
|
17,600 | 12.20 | 12.70 | 11.35 | 0 | 0 | 0 |
26/01/2022 |
12.20
|
700 | 12.40 | 12.40 | 12.05 | 0 | 0 | 0 |
25/01/2022 |
12.40
|
4,100 | 12.60 | 12.70 | 11.75 | 0 | 0 | 0 |
24/01/2022 |
12.60
|
11,700 | 12.75 | 12.75 | 11.90 | 0 | 0 | 0 |
21/01/2022 |
12.75
|
13,200 | 13.70 | 13.70 | 12.75 | 100 | 0 | 0.0 |
20/01/2022 |
13.70
|
12,600 | 12.90 | 13.70 | 12 | 0 | 0 | 0 |
19/01/2022 |
12.90
|
14,400 | 12.60 | 12.90 | 11.75 | 0 | 0 | 0 |
18/01/2022 |
12.60
|
19,700 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
17/01/2022 |
12.90
|
20,900 | 12.80 | 13.60 | 12 | 0 | 0 | 0 |
14/01/2022 |
12.80
|
39,600 | 13.75 | 13.75 | 12.80 | 0 | 3,400 | -0.0 |
13/01/2022 |
13.75
|
9,000 | 14.75 | 14.75 | 13.75 | 0 | 0 | 0 |
12/01/2022 |
14.75
|
10,500 | 15.85 | 15.85 | 14.75 | 0 | 0 | 0 |
11/01/2022 |
15.85
|
29,800 | 17 | 17.20 | 15.85 | 0 | 0 | 0 |
10/01/2022 |
17
|
101,100 | 16.20 | 17.30 | 16 | 0 | 500 | 0 |
07/01/2022 |
16.20
|
58,800 | 15.15 | 16.20 | 15.15 | 0 | 300 | -0.0 |
06/01/2022 |
15.15
|
106,100 | 14.20 | 15.15 | 15.05 | 0 | 300 | -0.0 |
05/01/2022 |
14.20
|
17,600 | 13.30 | 14.20 | 13.70 | 0 | 1,200 | -0.0 |
04/01/2022 |
13.30
|
74,200 | 12.45 | 13.30 | 13.10 | 0 | 0 | 0 |
31/12/2021 |
12.45
|
17,700 | 12.20 | 12.45 | 12 | 0 | 0 | 0 |
30/12/2021 |
12.20
|
4,000 | 12.30 | 12.80 | 12.20 | 0 | 0 | 0 |
29/12/2021 |
12.30
|
6,700 | 12.20 | 13 | 12 | 0 | 0 | 0 |
28/12/2021 |
12.20
|
7,300 | 12.30 | 12.30 | 11.70 | 0 | 0 | 0 |
27/12/2021 |
12.30
|
4,400 | 12.30 | 12.70 | 12.05 | 0 | 0 | 0 |
24/12/2021 |
12.30
|
9,400 | 12.25 | 12.30 | 11.90 | 0 | 0 | 0 |
23/12/2021 |
12.25
|
2,900 | 12.20 | 12.45 | 12.25 | 0 | 400 | -0.0 |
22/12/2021 |
12.20
|
57,500 | 11.80 | 12.60 | 12.20 | 0 | 0 | 0 |
21/12/2021 |
11.80
|
40,100 | 12 | 12.40 | 11.60 | 0 | 0 | 0 |
20/12/2021 |
12
|
1,500 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
17/12/2021 |
12.20
|
32,300 | 11.50 | 12.20 | 11 | 0 | 0 | 0 |
16/12/2021 |
11.50
|
21,000 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
15/12/2021 |
11.20
|
1,200 | 11.50 | 11.50 | 11.05 | 0 | 0 | 0 |
14/12/2021 |
11.50
|
28,200 | 11 | 11.50 | 11 | 0 | 0 | 0 |
13/12/2021 |
11
|
4,200 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
10/12/2021 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
09/12/2021 |
11.50
|
7,300 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
08/12/2021 |
11.50
|
8,100 | 11.55 | 11.70 | 11.50 | 0 | 0 | 0 |
07/12/2021 |
11.55
|
25,500 | 11.55 | 11.55 | 11.50 | 0 | 0 | 0 |
06/12/2021 |
11.55
|
18,200 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
03/12/2021 |
11.60
|
3,400 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
02/12/2021 |
11.60
|
1,300 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
01/12/2021 |
11.70
|
22,900 | 11 | 11.70 | 11.50 | 0 | 0 | 0 |
30/11/2021 |
11
|
37,400 | 11.45 | 11.45 | 10.95 | 0 | 0 | 0 |
29/11/2021 |
11.45
|
4,800 | 11.55 | 11.55 | 10.75 | 0 | 0 | 0 |
26/11/2021 |
11.55
|
74,400 | 12.40 | 12.40 | 11.55 | 0 | 0 | 0 |
25/11/2021 |
12.40
|
54,400 | 12.40 | 12.60 | 12 | 500 | 0 | 0.0 |