Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.28 | 2.24% | 135,000 | 13,600 | 0.2 |
12.52
13.08
12.80
|
2 tháng
(2024-09-16) |
-0.19 | -1.44% | 312,900 | 13,600 | 0.2 |
12.52
13.27
12.80
|
3 tháng
(2024-08-16) |
0.09 | 0.74% | 554,000 | 2,600 | 0.0 |
12.43
13.55
12.80
|
6 tháng
(2024-05-20) |
1.78 | 16.10% | 1,741,400 | 3,200 | 0.0 |
11.02
14.95
12.80
|
12 tháng
(2023-11-20) |
2.34 | 22.32% | 2,455,900 | 19,200 | 0.2 |
10.18
14.95
12.80
|
24 tháng
(2022-11-25) |
3.13 | 32.43% | 6,740,898 | 15,400 | 0.2 |
9.06
14.95
12.80
|
36 tháng
(2021-11-30) |
2.38 | 22.81% | 25,470,240 | -57,640 | -1.8 |
7.48
39.84
12.80
|
60 tháng
(2019-12-11) |
8.35 | 187.76% | 26,409,630 | -37,546 | -1.5 |
3.76
39.84
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2022 |
8.49
|
21,800 | 7.73 | 8.49 | 7.90 | 0 | 0 | 0 |
22/06/2022 |
7.73
|
13,200 | 7.65 | 8.07 | 7.65 | 0 | 0 | 0 |
21/06/2022 |
7.65
|
15,900 | 7.48 | 8.07 | 7.40 | 0 | 0 | 0 |
20/06/2022 |
7.48
|
31,400 | 7.90 | 8.32 | 7.48 | 0 | 0 | 0 |
17/06/2022 |
7.90
|
70,400 | 8.74 | 8.74 | 7.90 | 0 | 0 | 0 |
16/06/2022 |
8.74
|
14,900 | 8.99 | 9.16 | 8.57 | 0 | 0 | 0 |
15/06/2022 |
8.99
|
53,800 | 9.92 | 9.92 | 8.99 | 0 | 0 | 0 |
14/06/2022 |
9.92
|
18,400 | 9.92 | 10.09 | 9.33 | 0 | 0 | 0 |
13/06/2022 |
9.92
|
42,900 | 10.93 | 10.93 | 9.83 | 0 | 0 | 0 |
10/06/2022 |
10.93
|
37,711 | 11.52 | 12.02 | 10.51 | 0 | 0 | 0 |
09/06/2022 |
11.52
|
36,400 | 11.18 | 11.77 | 11.26 | 0 | 0 | 0 |
08/06/2022 |
11.18
|
8,000 | 11.01 | 11.60 | 11.18 | 0 | 0 | 0 |
07/06/2022 |
11.01
|
77,200 | 12.19 | 12.19 | 11.01 | 0 | 0 | 0 |
06/06/2022 |
12.19
|
39,100 | 12.94 | 13.28 | 12.19 | 0 | 0 | 0 |
03/06/2022 |
12.94
|
29,900 | 13.28 | 13.70 | 12.78 | 0 | 0 | 0 |
02/06/2022 |
13.28
|
26,113 | 14.29 | 14.46 | 13.28 | 2,000 | 0 | 0.0 |
01/06/2022 |
14.29
|
18,700 | 14.54 | 14.71 | 14.12 | 1,000 | 0 | 0.0 |
31/05/2022 |
14.54
|
67,700 | 13.70 | 14.63 | 13.28 | 0 | 0 | 0 |
30/05/2022 |
13.70
|
15,600 | 13.70 | 14.04 | 13.28 | 0 | 0 | 0 |
27/05/2022 |
13.70
|
9,909 | 14.12 | 14.12 | 13.70 | 0 | 0 | 0 |
26/05/2022 |
14.12
|
40,800 | 13.70 | 14.29 | 13.45 | 0 | 0 | 0 |
25/05/2022 |
13.70
|
35,300 | 13.36 | 14.12 | 13.11 | 0 | 0 | 0 |
24/05/2022 |
13.36
|
35,100 | 14.04 | 14.21 | 13.36 | 0 | 0 | 0 |
23/05/2022 |
14.04
|
28,423 | 13.95 | 14.71 | 13.53 | 0 | 0 | 0 |
20/05/2022 |
13.95
|
47,800 | 14.29 | 14.46 | 13.87 | 0 | 0 | 0 |
19/05/2022 |
14.29
|
36,000 | 14.71 | 14.88 | 13.45 | 0 | 0 | 0 |
18/05/2022 |
14.71
|
34,509 | 15.21 | 16.48 | 14.71 | 0 | 0 | 0 |
17/05/2022 |
15.21
|
25,500 | 14.29 | 15.21 | 14.21 | 0 | 0 | 0 |
16/05/2022 |
14.29
|
36,100 | 14.04 | 15.38 | 14.12 | 0 | 0 | 0 |
13/05/2022 |
14.04
|
56,820 | 15.55 | 15.55 | 14.04 | 0 | 0 | 0 |
12/05/2022 |
15.55
|
38,100 | 17.23 | 17.23 | 15.55 | 0 | 0 | 0 |
11/05/2022 |
17.23
|
22,500 | 17.90 | 18.91 | 16.81 | 0 | 0 | 0 |
10/05/2022 |
17.90
|
64,529 | 16.31 | 17.90 | 14.71 | 0 | 0 | 0 |
09/05/2022 |
16.31
|
34,521 | 18.07 | 18.07 | 16.31 | 0 | 0 | 0 |
06/05/2022 |
18.07
|
95,200 | 18.91 | 20.17 | 17.40 | 0 | 0 | 0 |
05/05/2022 |
18.91
|
181,350 | 17.23 | 18.91 | 17.90 | 0 | 0 | 0 |
04/05/2022 |
17.23
|
9,100 | 15.72 | 17.23 | 17.23 | 0 | 0 | 0 |
29/04/2022 |
15.72
|
48,100 | 14.29 | 15.72 | 14.29 | 0 | 0 | 0 |
28/04/2022 |
14.29
|
115,122 | 15.47 | 15.80 | 14.21 | 0 | 0 | 0 |
27/04/2022 |
15.47
|
26,724 | 16.39 | 17.23 | 15.30 | 0 | 0 | 0 |
26/04/2022 |
16.39
|
94,400 | 18.16 | 18.16 | 16.39 | 0 | 0 | 0 |
25/04/2022 |
18.16
|
61,571 | 20.09 | 20.09 | 18.16 | 0 | 0 | 0 |
22/04/2022 |
20.09
|
61,800 | 22.27 | 22.61 | 20.09 | 0 | 0 | 0 |
21/04/2022 |
22.27
|
93,700 | 22.27 | 24.46 | 20.17 | 0 | 0 | 0 |
20/04/2022 |
22.27
|
202,335 | 20.26 | 22.27 | 18.24 | 0 | 0 | 0 |
19/04/2022 |
20.26
|
92,800 | 22.44 | 22.70 | 20.26 | 0 | 0 | 0 |
18/04/2022 |
22.44
|
28,800 | 24.88 | 24.88 | 22.44 | 0 | 0 | 0 |
15/04/2022 |
24.88
|
137,200 | 27.57 | 27.57 | 24.88 | 0 | 0 | 0 |
14/04/2022 |
27.57
|
107,900 | 30.60 | 31.52 | 27.57 | 0 | 0 | 0 |
13/04/2022 |
30.60
|
139,000 | 32.53 | 33.62 | 29.34 | 0 | 0 | 0 |
12/04/2022 |
32.53
|
96,000 | 36.06 | 36.06 | 32.53 | 0 | 0 | 0 |
08/04/2022 |
36.06
|
84,704 | 37.49 | 37.49 | 34.46 | 0 | 0 | 0 |
07/04/2022 |
37.49
|
129,156 | 36.98 | 37.99 | 35.72 | 0 | 0 | 0 |
06/04/2022 |
36.98
|
161,314 | 34.04 | 37.32 | 34.13 | 0 | 0 | 0 |
05/04/2022 |
34.04
|
104,000 | 32.61 | 34.04 | 32.61 | 0 | 0 | 0 |
04/04/2022 |
32.61
|
119,000 | 31.77 | 34.13 | 31.77 | 0 | 0 | 0 |
01/04/2022 |
31.77
|
145,200 | 35.30 | 35.89 | 31.77 | 0 | 0 | 0 |
31/03/2022 |
35.30
|
214,100 | 35.89 | 37.07 | 32.36 | 0 | 0 | 0 |
30/03/2022 |
35.89
|
195,600 | 39.84 | 39.84 | 35.89 | 0 | 0 | 0 |
29/03/2022 |
39.84
|
190,542 | 39.51 | 41.10 | 37.66 | 0 | 0 | 0 |
28/03/2022 |
39.51
|
211,595 | 38.67 | 40.35 | 34.88 | 0 | 1,500 | -0.1 |
25/03/2022 |
38.67
|
244,601 | 35.98 | 38.67 | 35.98 | 0 | 0 | 0 |
24/03/2022 |
35.98
|
176,510 | 32.78 | 35.98 | 33.20 | 0 | 0 | 0 |
23/03/2022 |
32.78
|
205,902 | 29.84 | 32.78 | 29.92 | 500 | 0 | 0.0 |
22/03/2022 |
29.84
|
136,510 | 28.50 | 29.84 | 26.06 | 0 | 0 | 0 |
21/03/2022 |
28.50
|
87,900 | 31.61 | 31.61 | 28.50 | 0 | 0 | 0 |
18/03/2022 |
31.61
|
94,900 | 31.10 | 31.94 | 28.07 | 0 | 0 | 0 |
17/03/2022 |
31.10
|
135,706 | 28.92 | 31.77 | 30.85 | 0 | 0 | 0 |
16/03/2022 |
28.92
|
130,700 | 26.31 | 28.92 | 23.70 | 0 | 9,100 | -0.3 |
15/03/2022 |
26.31
|
143,500 | 29.17 | 30.18 | 26.31 | 0 | 0 | 0 |
14/03/2022 |
29.17
|
104,500 | 32.36 | 32.36 | 29.17 | 0 | 0 | 0 |
11/03/2022 |
32.36
|
92,847 | 31.86 | 34.04 | 28.83 | 500 | 0 | 0.0 |
10/03/2022 |
31.86
|
160,306 | 35.39 | 35.39 | 31.86 | 0 | 0 | 0 |
09/03/2022 |
35.39
|
144,725 | 37.07 | 37.15 | 33.62 | 0 | 0 | 0 |
08/03/2022 |
37.07
|
164,687 | 36.14 | 38.67 | 33.62 | 0 | 0 | 0 |
07/03/2022 |
36.14
|
141,551 | 32.87 | 36.14 | 33.62 | 0 | 0 | 0 |
04/03/2022 |
32.87
|
225,855 | 29.92 | 32.87 | 27.74 | 1,000 | 0 | 0.0 |
03/03/2022 |
29.92
|
154,787 | 27.23 | 29.92 | 27.74 | 0 | 0 | 0 |
02/03/2022 |
27.23
|
179,576 | 24.80 | 27.23 | 24.80 | 0 | 0 | 0 |
01/03/2022 |
24.80
|
309,909 | 23.28 | 25.13 | 21.01 | 0 | 0 | 0 |
28/02/2022 |
23.28
|
275,563 | 25.81 | 27.32 | 23.28 | 0 | 0 | 0 |
25/02/2022 |
25.81
|
208,400 | 28.50 | 31.18 | 25.81 | 0 | 1,000 | -0.0 |
24/02/2022 |
28.50
|
184,840 | 25.97 | 28.50 | 25.64 | 0 | 8,000 | -0.3 |
23/02/2022 |
25.97
|
272,950 | 23.62 | 25.97 | 23.70 | 600 | 11,000 | -0.3 |
22/02/2022 |
23.62
|
229,540 | 21.52 | 23.62 | 19.42 | 0 | 8,000 | -0.2 |
21/02/2022 |
21.52
|
321,724 | 19.59 | 21.52 | 19.59 | 1,000 | 12,100 | -0.3 |
18/02/2022 |
19.59
|
161,970 | 17.82 | 19.59 | 18.07 | 0 | 19,800 | -0.4 |
17/02/2022 |
17.82
|
157,329 | 16.22 | 17.82 | 17.40 | 0 | 3,000 | -0.1 |
16/02/2022 |
16.22
|
204,700 | 14.79 | 16.22 | 16.05 | 2,100 | 20,000 | -0.3 |
15/02/2022 |
14.79
|
190,530 | 13.45 | 14.79 | 13.45 | 12,800 | 0 | 0.2 |
14/02/2022 |
13.45
|
102,801 | 12.61 | 13.45 | 12.52 | 1,000 | 0 | 0.0 |
11/02/2022 |
12.61
|
112,173 | 11.68 | 12.69 | 11.77 | 0 | 0 | 0 |
10/02/2022 |
11.68
|
102,700 | 10.68 | 11.68 | 10.76 | 0 | 0 | 0 |
09/02/2022 |
10.68
|
12,700 | 10.76 | 11.10 | 10.68 | 0 | 0 | 0 |
08/02/2022 |
10.76
|
2,900 | 10.93 | 11.10 | 10.51 | 0 | 0 | 0 |
07/02/2022 |
10.93
|
11,600 | 10.68 | 10.93 | 10.51 | 0 | 0 | 0 |
28/01/2022 |
10.68
|
2,300 | 11.10 | 11.10 | 10.68 | 0 | 100 | -0.0 |
27/01/2022 |
11.10
|
301 | 10.42 | 11.43 | 11.10 | 100 | 0 | 0.0 |
26/01/2022 |
10.42
|
1,200 | 11.18 | 11.18 | 10.09 | 0 | 0 | 0 |
25/01/2022 |
11.18
|
5,100 | 11.35 | 11.35 | 10.51 | 0 | 0 | 0 |