Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.40 | -10.85% | 18,805,800 | 207,700 | 2.7 |
11.30
12.90
11.50
|
2 tháng
(2024-09-09) |
-2.50 | -17.86% | 52,463,200 | 359,000 | 5.3 |
11.30
14
11.50
|
3 tháng
(2024-08-12) |
-3.59 | -23.81% | 107,176,900 | 3,505,200 | 52.2 |
11.30
15.49
11.50
|
6 tháng
(2024-05-13) |
1.83 | 18.94% | 269,185,100 | 8,115,100 | 117.3 |
9.67
15.49
11.50
|
12 tháng
(2023-11-14) |
1.14 | 11.01% | 349,218,200 | 8,612,200 | 122.4 |
9.08
15.49
11.50
|
24 tháng
(2022-11-21) |
4.63 | 67.36% | 637,330,380 | 1,586,741 | 48.3 |
6.87
15.49
11.50
|
36 tháng
(2021-11-24) |
-3.37 | -22.66% | 1,093,825,932 | 1,814,846 | 43.0 |
6
20.61
11.50
|
60 tháng
(2019-12-05) |
2.56 | 28.63% | 1,798,887,582 | 3,558,919 | 47.7 |
5.65
20.61
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2022 |
12.80
|
1,497,723 | 12.61 | 13.27 | 12.71 | 1,000 | 0 | 0.0 |
15/06/2022 |
12.61
|
1,198,831 | 13.46 | 13.46 | 12.42 | 13,000 | 0 | 0.2 |
14/06/2022 |
13.46
|
1,996,842 | 12.61 | 13.46 | 11.86 | 200 | 3,000 | -0.0 |
13/06/2022 |
12.61
|
3,012,082 | 13.93 | 13.93 | 12.61 | 6,000 | 0 | 0.1 |
10/06/2022 |
13.93
|
2,980,295 | 14.78 | 14.78 | 13.74 | 100 | 679,600 | -10.1 |
09/06/2022 |
14.78
|
1,843,682 | 14.68 | 15.06 | 14.59 | 2,300 | 372,900 | -5.8 |
08/06/2022 |
14.68
|
3,307,808 | 14.21 | 15.25 | 14.21 | 5,100 | 80,400 | -1.2 |
07/06/2022 |
14.21
|
2,075,278 | 14.02 | 14.30 | 13.65 | 200 | 0 | 0.0 |
06/06/2022 |
14.02
|
3,237,699 | 13.55 | 14.49 | 13.55 | 8,000 | 221,300 | -3.2 |
03/06/2022 |
13.55
|
1,570,797 | 13.74 | 13.83 | 13.36 | 13,500 | 0 | 0.2 |
02/06/2022 |
13.74
|
1,787,890 | 14.40 | 14.40 | 13.65 | 19,000 | 80,700 | -0.9 |
01/06/2022 |
14.40
|
1,997,712 | 14.40 | 14.40 | 14.02 | 0 | 0 | 0 |
31/05/2022 |
14.40
|
2,689,227 | 13.83 | 14.49 | 13.74 | 10,000 | 4,800 | 0.1 |
30/05/2022 |
13.83
|
1,829,334 | 13.55 | 14.30 | 13.55 | 11,000 | 0 | 0.2 |
27/05/2022 |
13.55
|
1,429,824 | 13.36 | 13.74 | 13.36 | 5,000 | 0 | 0.1 |
26/05/2022 |
13.36
|
1,329,599 | 13.36 | 13.65 | 13.18 | 2,000 | 0 | 0.0 |
25/05/2022 |
13.36
|
2,059,003 | 12.99 | 13.46 | 12.99 | 0 | 0 | 0 |
24/05/2022 |
12.99
|
1,307,108 | 13.18 | 13.27 | 12.42 | 200 | 0 | 0.0 |
23/05/2022 |
13.18
|
2,120,263 | 13.08 | 13.65 | 12.89 | 0 | 10,000 | -0.1 |
20/05/2022 |
13.08
|
1,236,572 | 12.89 | 13.18 | 12.71 | 0 | 0 | 0 |
19/05/2022 |
12.89
|
1,917,554 | 12.61 | 12.99 | 12.05 | 0 | 2,000 | -0.0 |
18/05/2022 |
12.61
|
987,301 | 12.89 | 12.99 | 12.52 | 0 | 1,500 | -0.0 |
17/05/2022 |
12.89
|
1,445,520 | 11.67 | 12.89 | 11.76 | 0 | 1,400 | -0.0 |
16/05/2022 |
11.67
|
855,056 | 11.01 | 12.33 | 11.11 | 12,000 | 600 | 0.1 |
13/05/2022 |
11.01
|
1,175,110 | 11.86 | 12.05 | 10.92 | 600 | 0 | 0.0 |
12/05/2022 |
11.86
|
917,303 | 12.52 | 12.71 | 11.48 | 0 | 0 | 0 |
11/05/2022 |
12.52
|
565,345 | 12.42 | 12.61 | 12.05 | 0 | 0 | 0 |
10/05/2022 |
12.42
|
1,318,036 | 11.95 | 12.52 | 11.11 | 0 | 0 | 0 |
09/05/2022 |
11.95
|
1,255,760 | 12.61 | 12.89 | 11.67 | 0 | 0 | 0 |
06/05/2022 |
12.61
|
1,138,598 | 13.27 | 13.27 | 12.52 | 900 | 2,000 | -0.0 |
05/05/2022 |
13.27
|
1,011,590 | 13.18 | 13.55 | 12.99 | 0 | 0 | 0 |
04/05/2022 |
13.18
|
1,264,479 | 12.89 | 13.36 | 12.61 | 2,500 | 32,200 | -0.4 |
29/04/2022 |
12.89
|
974,312 | 12.61 | 12.99 | 12.42 | 3,500 | 0 | 0.0 |
28/04/2022 |
12.61
|
837,500 | 12.33 | 12.80 | 12.23 | 1,000 | 0 | 0.0 |
27/04/2022 |
12.33
|
781,900 | 12.33 | 12.42 | 11.76 | 0 | 0 | 0 |
26/04/2022 |
12.33
|
1,772,544 | 11.67 | 12.80 | 10.45 | 22,300 | 5,000 | 0.2 |
25/04/2022 |
11.67
|
1,769,971 | 12.80 | 12.99 | 11.39 | 1,300 | 0 | 0.0 |
22/04/2022 |
12.80
|
2,042,611 | 12.89 | 13.55 | 11.95 | 100 | 0 | 0.0 |
21/04/2022 |
12.89
|
2,036,900 | 14.30 | 14.30 | 12.42 | 1,500 | 5,000 | -0.1 |
20/04/2022 |
14.30
|
2,126,766 | 15.15 | 15.43 | 14.02 | 0 | 100 | -0.0 |
19/04/2022 |
15.15
|
1,182,500 | 15.34 | 15.72 | 15.15 | 0 | 0 | 0 |
18/04/2022 |
15.34
|
1,285,500 | 15.72 | 15.81 | 15.25 | 0 | 0 | 0 |
15/04/2022 |
15.72
|
1,207,100 | 15.81 | 16.28 | 15.53 | 0 | 0 | 0 |
14/04/2022 |
15.81
|
927,978 | 15.72 | 16.09 | 15.72 | 3,000 | 400 | 0.0 |
13/04/2022 |
15.72
|
1,067,445 | 15.15 | 15.90 | 15.25 | 81,800 | 1,600 | 1.3 |
12/04/2022 |
15.15
|
2,160,452 | 15.81 | 15.81 | 15.06 | 10,000 | 0 | 0.2 |
08/04/2022 |
15.81
|
2,097,256 | 16.38 | 16.38 | 15.62 | 0 | 0 | 0 |
07/04/2022 |
16.38
|
1,211,671 | 16.75 | 16.75 | 16.19 | 9,000 | 1,000 | 0.1 |
06/04/2022 |
16.75
|
914,911 | 16.66 | 16.75 | 16.28 | 0 | 0 | 0 |
05/04/2022 |
16.66
|
767,953 | 16.56 | 16.85 | 16.56 | 100 | 0 | 0.0 |
04/04/2022 |
16.56
|
1,112,448 | 16.28 | 16.66 | 16.19 | 400 | 0 | 0.0 |
01/04/2022 |
16.28
|
2,512,912 | 16.56 | 16.56 | 15.81 | 1,300 | 12,000 | -0.2 |
31/03/2022 |
16.56
|
2,136,592 | 17.13 | 17.22 | 16.38 | 2,000 | 3,000 | -0.0 |
30/03/2022 |
17.13
|
1,678,713 | 17.60 | 17.60 | 16.94 | 0 | 0 | 0 |
29/03/2022 |
17.60
|
2,185,483 | 17.60 | 17.69 | 17.22 | 200 | 0 | 0.0 |
28/03/2022 |
17.60
|
1,993,135 | 17.60 | 17.88 | 17.13 | 0 | 0 | 0 |
25/03/2022 |
17.60
|
1,274,129 | 17.79 | 17.79 | 17.50 | 14,800 | 0 | 0.3 |
24/03/2022 |
17.79
|
1,586,350 | 17.50 | 18.26 | 17.69 | 1,500 | 0 | 0.0 |
23/03/2022 |
17.50
|
1,953,704 | 17.88 | 17.98 | 17.50 | 4,300 | 0 | 0.1 |
22/03/2022 |
17.88
|
2,036,601 | 17.69 | 18.07 | 17.69 | 400 | 0 | 0.0 |
21/03/2022 |
17.69
|
2,030,110 | 17.60 | 17.79 | 17.32 | 1,000 | 0 | 0.0 |
18/03/2022 |
17.60
|
1,543,394 | 17.22 | 17.79 | 17.41 | 200 | 100 | 0.0 |
17/03/2022 |
17.22
|
1,301,586 | 17.50 | 17.50 | 17.13 | 0 | 400 | -0.0 |
16/03/2022 |
17.50
|
1,171,818 | 17.50 | 17.69 | 17.22 | 15,100 | 0 | 0.3 |
15/03/2022 |
17.50
|
3,717,173 | 17.69 | 17.79 | 16.75 | 100 | 0 | 0.0 |
14/03/2022 |
17.69
|
4,783,683 | 19.10 | 19.10 | 17.60 | 1,800 | 0 | 0.0 |
11/03/2022 |
19.10
|
3,987,975 | 19.76 | 19.95 | 18.82 | 5,400 | 0 | 0.1 |
10/03/2022 |
19.76
|
3,846,618 | 20.61 | 20.61 | 18.82 | 500 | 700 | -0.0 |
09/03/2022 |
20.61
|
6,703,226 | 19.67 | 20.99 | 19.76 | 2,100 | 100 | 0.0 |
08/03/2022 |
19.67
|
3,399,361 | 20.33 | 20.33 | 19.39 | 100 | 1,100 | -0.0 |
07/03/2022 |
20.33
|
8,325,493 | 18.73 | 20.52 | 18.82 | 11,000 | 42,700 | -0.7 |
04/03/2022 |
18.73
|
3,452,804 | 19.29 | 19.39 | 18.63 | 0 | 1,000 | -0.0 |
03/03/2022 |
19.29
|
3,034,521 | 19.29 | 19.86 | 19.01 | 9,900 | 0 | 0.2 |
02/03/2022 |
19.29
|
5,084,295 | 18.82 | 19.95 | 19.10 | 9,800 | 400 | 0.2 |
01/03/2022 |
18.82
|
3,473,103 | 18.92 | 19.20 | 18.54 | 0 | 0 | 0 |
28/02/2022 |
18.92
|
3,766,545 | 18.73 | 19.29 | 18.73 | 500 | 0 | 0.0 |
25/02/2022 |
18.73
|
4,173,647 | 19.29 | 19.48 | 18.63 | 1,600 | 0 | 0.0 |
24/02/2022 |
19.29
|
8,661,921 | 18.35 | 20.14 | 18.16 | 800 | 12,000 | -0.2 |
23/02/2022 |
18.35
|
7,310,721 | 17.79 | 18.82 | 17.69 | 100 | 2,600 | -0.0 |
22/02/2022 |
17.79
|
4,327,948 | 17.32 | 17.88 | 17.32 | 0 | 11,800 | -0.2 |
21/02/2022 |
17.32
|
1,759,592 | 16.94 | 17.41 | 16.94 | 300 | 0 | 0.0 |
18/02/2022 |
16.94
|
1,360,158 | 16.94 | 17.13 | 16.85 | 200 | 0 | 0.0 |
17/02/2022 |
16.94
|
1,730,521 | 17.03 | 17.13 | 16.75 | 100 | 10,700 | -0.2 |
16/02/2022 |
17.03
|
2,225,799 | 17.32 | 17.41 | 16.75 | 0 | 0 | 0 |
15/02/2022 |
17.32
|
1,811,451 | 17.69 | 17.88 | 17.13 | 0 | 0 | 0 |
14/02/2022 |
17.69
|
4,465,251 | 17.32 | 18.26 | 17.50 | 10,000 | 0 | 0.2 |
11/02/2022 |
17.32
|
2,130,524 | 17.32 | 17.69 | 17.13 | 0 | 100 | -0.0 |
10/02/2022 |
17.32
|
2,375,595 | 16.66 | 17.32 | 16.75 | 0 | 1,000 | -0.0 |
09/02/2022 |
16.66
|
2,570,388 | 17.03 | 17.03 | 16.56 | 0 | 7,800 | -0.1 |
08/02/2022 |
17.03
|
1,621,529 | 17.41 | 17.50 | 16.94 | 0 | 0 | 0 |
07/02/2022 |
17.41
|
2,098,181 | 16.09 | 17.69 | 16.38 | 0 | 0 | 0 |
28/01/2022 |
16.09
|
7,213,123 | 17.69 | 17.79 | 15.53 | 7,000 | 12,600 | -0.1 |
27/01/2022 |
17.69
|
1,572,257 | 17.50 | 18.16 | 17.41 | 300 | 300 | -0 |
26/01/2022 |
17.50
|
2,153,825 | 17.50 | 17.98 | 17.41 | 0 | 0 | 0 |
25/01/2022 |
17.50
|
2,823,295 | 17.60 | 17.79 | 17.13 | 0 | 0 | 0 |
24/01/2022 |
17.60
|
2,742,259 | 18.35 | 18.63 | 17.32 | 20,000 | 0 | 0.4 |
21/01/2022 |
18.35
|
4,686,576 | 18.35 | 18.54 | 17.60 | 1,200 | 1,000 | 0.0 |
20/01/2022 |
18.35
|
3,758,800 | 18.26 | 18.63 | 17.79 | 14,700 | 8,000 | 0.1 |
19/01/2022 |
18.26
|
2,826,700 | 18.63 | 19.29 | 18.16 | 100 | 10,100 | -0.2 |
18/01/2022 |
18.63
|
5,024,100 | 17.98 | 19.29 | 17.88 | 0 | 0 | 0 |