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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
14.70
|
1,689,900 | 13.80 | 14.70 | 13.60 | 0 | 113,700 | -1.6 |
26/04/2022 |
13.80
|
1,488,000 | 12.90 | 13.80 | 12.20 | 122,200 | 2,400 | 1.5 |
25/04/2022 |
12.90
|
1,366,800 | 13.45 | 14.15 | 12.55 | 47,900 | 120,400 | -1.0 |
22/04/2022 |
13.45
|
1,625,700 | 12.85 | 13.70 | 12.10 | 258,200 | 6,800 | 3.4 |
21/04/2022 |
12.85
|
5,468,800 | 13.80 | 13.80 | 12.85 | 86,900 | 3,800 | 1.1 |
20/04/2022 |
13.80
|
2,500,500 | 14.80 | 14.80 | 13.80 | 259,800 | 0 | 3.6 |
19/04/2022 |
14.80
|
2,220,600 | 15.90 | 16.10 | 14.80 | 1,800 | 32,500 | -0.5 |
18/04/2022 |
15.90
|
2,042,100 | 16.15 | 16.40 | 15.30 | 0 | 74,100 | -1.2 |
15/04/2022 |
16.15
|
2,839,300 | 15.45 | 16.50 | 15.45 | 69,600 | 11,100 | 0.0 |
14/04/2022 |
15.45
|
6,662,900 | 15.30 | 16.20 | 14.25 | 41,900 | 39,100 | 0.0 |
13/04/2022 |
15.30
|
3,698,300 | 16.40 | 16.40 | 15.30 | 100 | 6,700 | -0.1 |
12/04/2022 |
16.40
|
5,136,200 | 17.60 | 17.60 | 16.40 | 0 | 43,900 | -0.7 |
08/04/2022 |
17.60
|
2,718,600 | 18.90 | 18.90 | 17.60 | 700 | 202,700 | -3.6 |
07/04/2022 |
18.90
|
5,723,000 | 19.10 | 19.10 | 17.80 | 700 | 88,100 | -1.6 |
06/04/2022 |
19.10
|
5,698,700 | 20.50 | 20.50 | 19.10 | 26,600 | 199,300 | -3.4 |
05/04/2022 |
20.50
|
5,420,500 | 19.20 | 20.50 | 18.30 | 52,400 | 33,700 | 0.4 |
04/04/2022 |
19.20
|
3,819,100 | 19.70 | 19.70 | 18.60 | 0 | 209,700 | -4.0 |
01/04/2022 |
19.70
|
3,156,400 | 19.30 | 20.30 | 18.60 | 13,400 | 79,500 | -1.3 |
31/03/2022 |
19.30
|
5,925,800 | 18.05 | 19.30 | 17 | 59,200 | 63,300 | -0.0 |
30/03/2022 |
18.05
|
7,317,900 | 19.40 | 19.40 | 18.05 | 10,200 | 160,200 | -2.7 |
29/03/2022 |
19.40
|
2,859,700 | 18.40 | 19.45 | 18.20 | 28,200 | 16,800 | 0.2 |
28/03/2022 |
18.40
|
6,308,000 | 17.60 | 18.50 | 16.80 | 1,400 | 129,100 | -2.3 |
25/03/2022 |
17.60
|
5,166,600 | 16.45 | 17.60 | 16.70 | 56,100 | 40,700 | 0.3 |
24/03/2022 |
16.45
|
2,055,900 | 15.40 | 16.45 | 15.55 | 106,700 | 7,500 | 1.6 |
23/03/2022 |
15.40
|
4,824,700 | 16.25 | 16.50 | 15.20 | 73,000 | 4,800 | 1.1 |
22/03/2022 |
16.25
|
4,266,000 | 16.45 | 16.80 | 16.05 | 22,000 | 21,500 | 0.0 |
21/03/2022 |
16.45
|
3,332,400 | 15.90 | 16.80 | 15.50 | 43,800 | 40,800 | 0.0 |
18/03/2022 |
15.90
|
4,985,700 | 14.90 | 15.90 | 15.40 | 58,500 | 600 | 0.9 |
17/03/2022 |
14.90
|
4,485,500 | 13.95 | 14.90 | 14.40 | 28,300 | 3,800 | 0.4 |
16/03/2022 |
13.95
|
3,627,300 | 13.05 | 13.95 | 13.05 | 168,400 | 5,600 | 2.2 |
15/03/2022 |
13.05
|
3,084,500 | 12.60 | 13.30 | 12 | 77,100 | 3,000 | 0.9 |
14/03/2022 |
12.60
|
5,071,900 | 13.50 | 13.50 | 12.60 | 29,700 | 41,200 | -0.2 |
11/03/2022 |
13.50
|
3,262,900 | 13.55 | 14.25 | 12.85 | 78,400 | 15,300 | 0.8 |
10/03/2022 |
13.55
|
2,522,900 | 13.20 | 13.85 | 13 | 132,300 | 6,100 | 1.7 |
09/03/2022 |
13.20
|
5,449,400 | 13.80 | 14 | 12.85 | 66,100 | 16,800 | 0.7 |
08/03/2022 |
13.80
|
6,664,000 | 12.90 | 13.80 | 13 | 76,600 | 5,400 | 1.0 |
07/03/2022 |
12.90
|
6,524,000 | 12.10 | 12.90 | 11.50 | 45,300 | 25,900 | 0.2 |
04/03/2022 |
12.10
|
5,497,400 | 11.50 | 12.30 | 11.70 | 100 | 65,100 | -0.8 |
03/03/2022 |
11.50
|
5,150,800 | 10.75 | 11.50 | 11 | 200 | 57,300 | -0.6 |
02/03/2022 |
10.75
|
5,829,600 | 10.05 | 10.75 | 10.50 | 0 | 12,500 | -0.1 |
01/03/2022 |
10.05
|
1,204,900 | 9.40 | 10.05 | 10.05 | 0 | 0 | 0 |
28/02/2022 |
9.40
|
2,403,100 | 8.79 | 9.40 | 8.75 | 39,100 | 600 | 0.4 |
25/02/2022 |
8.79
|
592,400 | 8.68 | 8.95 | 8.72 | 31,700 | 8,700 | 0.2 |
24/02/2022 |
8.68
|
1,244,200 | 9.11 | 9.11 | 8.48 | 11,900 | 38,900 | -0.2 |
23/02/2022 |
9.11
|
821,200 | 9.11 | 9.24 | 9.10 | 27,600 | 3,300 | 0.2 |
22/02/2022 |
9.11
|
1,244,800 | 9.33 | 9.33 | 8.85 | 21,100 | 37,700 | -0.2 |
21/02/2022 |
9.33
|
988,600 | 9.29 | 9.53 | 9.29 | 4,100 | 91,000 | -0.8 |
18/02/2022 |
9.29
|
1,311,600 | 8.82 | 9.35 | 8.80 | 2,000 | 30,700 | -0.3 |
17/02/2022 |
8.82
|
1,042,800 | 8.70 | 9.06 | 8.70 | 16,200 | 500 | 0.1 |
16/02/2022 |
8.70
|
812,700 | 8.37 | 8.80 | 8.39 | 28,700 | 0 | 0.2 |
15/02/2022 |
8.37
|
489,000 | 8.42 | 8.42 | 8.25 | 3,700 | 27,800 | -0.2 |
14/02/2022 |
8.42
|
500,400 | 8.60 | 8.60 | 8.40 | 7,700 | 5,300 | 0.0 |
11/02/2022 |
8.60
|
439,900 | 8.66 | 8.66 | 8.55 | 1,100 | 17,900 | -0.1 |
10/02/2022 |
8.66
|
629,400 | 8.50 | 8.71 | 8.48 | 114,500 | 11,300 | 0.9 |
09/02/2022 |
8.50
|
669,600 | 8.46 | 8.80 | 8.26 | 11,100 | 3,800 | 0.1 |
08/02/2022 |
8.46
|
735,700 | 8.54 | 8.78 | 8.20 | 13,300 | 56,000 | -0.4 |
07/02/2022 |
8.54
|
1,076,400 | 7.99 | 8.54 | 8.40 | 47,900 | 5,700 | 0.4 |
28/01/2022 |
7.99
|
487,900 | 7.47 | 7.99 | 7.35 | 45,500 | 0 | 0.4 |
27/01/2022 |
7.47
|
1,138,100 | 7.81 | 7.97 | 7.37 | 39,300 | 4,000 | 0.3 |
26/01/2022 |
7.81
|
549,100 | 8.10 | 8.30 | 7.80 | 6,100 | 80,000 | -0.6 |
25/01/2022 |
8.10
|
754,400 | 8.30 | 8.30 | 7.79 | 91,900 | 4,600 | 0.7 |
24/01/2022 |
8.30
|
1,088,500 | 8.92 | 8.92 | 8.30 | 0 | 82,000 | -0.7 |
21/01/2022 |
8.92
|
1,760,600 | 8.49 | 9.08 | 8.80 | 500 | 187,700 | -1.7 |
20/01/2022 |
8.49
|
1,024,100 | 7.94 | 8.49 | 7.70 | 7,500 | 9,800 | -0.0 |
19/01/2022 |
7.94
|
1,693,300 | 8.53 | 8.53 | 7.94 | 183,600 | 6,000 | 1.4 |
18/01/2022 |
8.53
|
1,618,200 | 9.81 | 9.81 | 8.53 | 165,200 | 6,000 | 1.4 |
17/01/2022 |
9.81
|
691,300 | 9.85 | 10.35 | 9.50 | 36,000 | 37,100 | -0.0 |
14/01/2022 |
9.85
|
2,297,500 | 10.30 | 10.55 | 9.58 | 116,300 | 14,400 | 1.0 |
13/01/2022 |
10.30
|
2,561,800 | 11.05 | 11.05 | 10.30 | 56,100 | 0 | 0.6 |
12/01/2022 |
11.05
|
2,755,500 | 11.85 | 11.85 | 11.05 | 38,100 | 17,300 | 0.2 |
11/01/2022 |
11.85
|
3,265,500 | 12.55 | 12.55 | 11.80 | 17,900 | 55,100 | -0.4 |
10/01/2022 |
12.55
|
3,975,900 | 12.15 | 13 | 12 | 5,400 | 62,000 | 0 |
07/01/2022 |
12.15
|
2,217,000 | 12.10 | 12.50 | 11.85 | 15,400 | 38,200 | -0.3 |
06/01/2022 |
12.10
|
4,490,100 | 11.35 | 12.10 | 11.35 | 27,700 | 38,900 | -0.1 |
05/01/2022 |
11.35
|
2,574,200 | 11.25 | 11.60 | 10.95 | 24,700 | 8,200 | 0.2 |
04/01/2022 |
11.25
|
2,323,100 | 11.40 | 11.80 | 11.10 | 300 | 77,300 | -0.9 |
31/12/2021 |
11.40
|
2,436,100 | 11.30 | 11.60 | 10.90 | 88,900 | 100 | 1.0 |
30/12/2021 |
11.30
|
2,978,300 | 11.95 | 12 | 11.30 | 2,000 | 49,000 | -0.5 |
29/12/2021 |
11.95
|
2,694,500 | 11.90 | 12.40 | 11.75 | 4,300 | 135,900 | -1.6 |
28/12/2021 |
11.90
|
4,899,500 | 11.35 | 12.10 | 11.25 | 6,500 | 57,000 | -0.6 |
27/12/2021 |
11.35
|
2,195,500 | 10.85 | 11.35 | 10.55 | 23,200 | 43,500 | -0.2 |
24/12/2021 |
10.85
|
2,229,600 | 11 | 11.35 | 10.60 | 63,300 | 3,800 | 0.6 |
23/12/2021 |
11
|
3,896,300 | 11.30 | 11.60 | 10.55 | 89,900 | 35,500 | 0.6 |
22/12/2021 |
11.30
|
4,286,600 | 11.10 | 11.85 | 10.60 | 29,500 | 80,500 | -0.6 |
21/12/2021 |
11.10
|
5,474,400 | 10.60 | 11.30 | 10.80 | 6,900 | 9,400 | -0.0 |
20/12/2021 |
10.60
|
2,198,900 | 9.95 | 10.60 | 10.35 | 25,000 | 0 | 0.3 |
17/12/2021 |
9.95
|
6,550,200 | 9.30 | 9.95 | 9.60 | 88,400 | 0 | 0.9 |
16/12/2021 |
9.30
|
1,947,600 | 9.07 | 9.31 | 9 | 57,700 | 0 | 0.5 |
15/12/2021 |
9.07
|
1,676,500 | 9.25 | 9.25 | 9.07 | 16,400 | 29,000 | -0.1 |
14/12/2021 |
9.25
|
1,947,900 | 9.19 | 9.39 | 9.18 | 22,900 | 33,800 | -0.1 |
13/12/2021 |
9.19
|
2,019,700 | 8.90 | 9.39 | 8.90 | 62,700 | 0 | 0.6 |
10/12/2021 |
8.90
|
1,705,200 | 8.98 | 9.16 | 8.83 | 0 | 101,200 | -0.9 |
09/12/2021 |
8.98
|
1,236,600 | 8.75 | 9 | 8.68 | 69,000 | 0 | 0.6 |
08/12/2021 |
8.75
|
1,388,500 | 8.78 | 9.10 | 8.61 | 4,000 | 44,000 | -0.3 |
07/12/2021 |
8.78
|
1,612,300 | 8.41 | 8.88 | 8.30 | 43,500 | 9,700 | 0.3 |
06/12/2021 |
8.41
|
2,035,200 | 9.04 | 9.20 | 8.41 | 6,700 | 5,800 | 0.0 |
03/12/2021 |
9.04
|
2,256,700 | 9.72 | 9.90 | 9.04 | 0 | 64,100 | -0.6 |
02/12/2021 |
9.72
|
3,296,900 | 9.30 | 9.80 | 9.40 | 60,900 | 45,800 | 0.1 |
01/12/2021 |
9.30
|
2,241,400 | 8.98 | 9.49 | 8.85 | 5,800 | 27,600 | -0.2 |
30/11/2021 |
8.98
|
2,919,600 | 8.88 | 9.39 | 8.88 | 6,100 | 138,600 | -1.2 |