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) |
-0.10 | -1% | 146,900 | 0 | 0 |
9.80
10.20
9.90
|
2 tháng
(2024-07-22) |
-0.01 | -0.15% | 367,200 | -1,500 | -0.0 |
9.80
10.90
9.90
|
3 tháng
(2024-06-21) |
-0.01 | -0.15% | 632,100 | 1,800 | 0.0 |
9.73
10.90
9.90
|
6 tháng
(2024-03-25) |
0.63 | 6.84% | 1,050,600 | -10,200 | -0.1 |
8.99
10.90
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.78% | 1,709,400 | -59,100 | -0.6 |
8.90
10.90
9.90
|
24 tháng
(2022-09-30) |
-1.41 | -12.46% | 3,870,467 | -20,300 | -0.2 |
6.65
11.39
9.90
|
36 tháng
(2021-10-05) |
-0.73 | -6.85% | 15,609,630 | 113,100 | 2.1 |
6.65
18.95
9.90
|
60 tháng
(2019-10-16) |
6.14 | 163.04% | 31,340,318 | -1,104,800 | -8.2 |
3.52
18.95
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11.15
|
20,200 | 11.07 | 11.15 | 10.63 | 0 | 0 | 0 |
25/04/2022 |
11.07
|
31,000 | 12.26 | 12.49 | 11.07 | 0 | 0 | 0 |
22/04/2022 |
12.26
|
50,000 | 12.63 | 12.63 | 11.74 | 0 | 0 | 0 |
21/04/2022 |
12.63
|
19,600 | 13.08 | 13.08 | 12.34 | 0 | 0 | 0 |
20/04/2022 |
13.08
|
12,800 | 13.82 | 13.82 | 13.08 | 0 | 0 | 0 |
19/04/2022 |
13.82
|
32,200 | 13.75 | 14.27 | 13.23 | 0 | 0 | 0 |
18/04/2022 |
13.75
|
21,500 | 13.75 | 14.34 | 13.23 | 0 | 0 | 0 |
15/04/2022 |
13.75
|
4,600 | 14.27 | 14.27 | 13.45 | 0 | 0 | 0 |
14/04/2022 |
14.27
|
38,700 | 13.38 | 14.49 | 13.38 | 0 | 0 | 0 |
13/04/2022 |
13.38
|
27,400 | 13.75 | 13.82 | 12.63 | 0 | 0 | 0 |
12/04/2022 |
13.75
|
11,300 | 13.90 | 14.64 | 13.60 | 0 | 0 | 0 |
08/04/2022 |
13.90
|
15,201 | 14.12 | 14.72 | 13.75 | 0 | 0 | 0 |
07/04/2022 |
14.12
|
22,100 | 14.12 | 14.12 | 13.75 | 1,800 | 0 | 0.0 |
06/04/2022 |
14.12
|
52,600 | 14.42 | 14.42 | 13.82 | 3,500 | 0 | 0.1 |
05/04/2022 |
14.42
|
34,031 | 14.34 | 14.42 | 13.97 | 10,000 | 0 | 0.2 |
04/04/2022 |
14.34
|
28,500 | 14.49 | 14.72 | 14.12 | 0 | 0 | 0 |
01/04/2022 |
14.49
|
34,600 | 14.42 | 14.49 | 13.75 | 0 | 0 | 0 |
31/03/2022 |
14.42
|
30,905 | 14.49 | 14.64 | 14.42 | 0 | 0 | 0 |
30/03/2022 |
14.49
|
70,800 | 15.16 | 15.16 | 14.42 | 0 | 0 | 0 |
29/03/2022 |
15.16
|
36,705 | 15.16 | 15.53 | 15.01 | 0 | 0 | 0 |
28/03/2022 |
15.16
|
89,940 | 15.16 | 15.53 | 15.01 | 0 | 0 | 0 |
25/03/2022 |
15.16
|
65,825 | 15.53 | 15.53 | 14.94 | 0 | 0 | 0 |
24/03/2022 |
15.53
|
73,600 | 15.09 | 15.98 | 15.16 | 300 | 0 | 0.0 |
23/03/2022 |
15.09
|
31,700 | 14.94 | 15.61 | 14.94 | 0 | 0 | 0 |
22/03/2022 |
14.94
|
68,635 | 14.64 | 15.24 | 14.57 | 0 | 0 | 0 |
21/03/2022 |
14.64
|
45,015 | 14.79 | 15.61 | 14.12 | 0 | 0 | 0 |
18/03/2022 |
14.79
|
34,800 | 14.49 | 14.86 | 14.27 | 0 | 0 | 0 |
17/03/2022 |
14.49
|
93,100 | 15.46 | 15.61 | 14.49 | 0 | 0 | 0 |
16/03/2022 |
15.46
|
34,100 | 15.09 | 15.90 | 15.09 | 300 | 0 | 0.0 |
15/03/2022 |
15.09
|
95,712 | 15.38 | 15.38 | 14.05 | 0 | 0 | 0 |
14/03/2022 |
15.38
|
168,400 | 17.02 | 17.02 | 15.38 | 0 | 0 | 0 |
11/03/2022 |
17.02
|
129,000 | 17.09 | 17.84 | 16.42 | 0 | 0 | 0 |
10/03/2022 |
17.09
|
164,110 | 18.95 | 18.95 | 17.09 | 0 | 0 | 0 |
09/03/2022 |
18.95
|
161,212 | 18.43 | 19.32 | 16.80 | 0 | 0 | 0 |
08/03/2022 |
18.43
|
284,000 | 17.99 | 19.77 | 17.99 | 2,800 | 100 | 0.1 |
07/03/2022 |
17.99
|
261,835 | 16.35 | 17.99 | 16.35 | 0 | 0 | 0 |
04/03/2022 |
16.35
|
107,852 | 16.42 | 16.72 | 16.05 | 0 | 0 | 0 |
03/03/2022 |
16.42
|
124,000 | 17.09 | 17.84 | 16.35 | 500 | 0 | 0.0 |
02/03/2022 |
17.09
|
157,800 | 16.50 | 17.39 | 15.61 | 0 | 0 | 0 |
01/03/2022 |
16.50
|
175,900 | 17.17 | 18.13 | 16.13 | 0 | 0 | 0 |
28/02/2022 |
17.17
|
235,435 | 16.57 | 17.84 | 15.24 | 0 | 0 | 0 |
25/02/2022 |
16.57
|
256,500 | 16.57 | 18.21 | 16.35 | 0 | 0 | 0 |
24/02/2022 |
16.57
|
234,927 | 15.09 | 16.57 | 15.09 | 0 | 0 | 0 |
23/02/2022 |
15.09
|
208,380 | 13.75 | 15.09 | 14.34 | 0 | 0 | 0 |
22/02/2022 |
13.75
|
361,585 | 12.56 | 13.75 | 13.01 | 0 | 2,000 | -0.0 |
21/02/2022 |
12.56
|
92,150 | 11.45 | 12.56 | 11.45 | 0 | 0 | 0 |
18/02/2022 |
11.45
|
27,105 | 11.45 | 11.45 | 11.22 | 0 | 0 | 0 |
17/02/2022 |
11.45
|
46,600 | 11.52 | 11.59 | 11.45 | 0 | 0 | 0 |
16/02/2022 |
11.52
|
12,700 | 11.67 | 11.67 | 11.30 | 0 | 0 | 0 |
15/02/2022 |
11.67
|
26,000 | 11.67 | 12.11 | 11.30 | 0 | 0 | 0 |
14/02/2022 |
11.67
|
23,200 | 11.45 | 11.67 | 11.22 | 0 | 0 | 0 |
11/02/2022 |
11.45
|
31,000 | 11.37 | 11.45 | 11.07 | 0 | 0 | 0 |
10/02/2022 |
11.37
|
23,400 | 11.37 | 11.45 | 11.15 | 0 | 0 | 0 |
09/02/2022 |
11.37
|
28,800 | 11.45 | 11.52 | 11.15 | 0 | 0 | 0 |
08/02/2022 |
11.45
|
14,500 | 11.30 | 11.52 | 10.93 | 0 | 0 | 0 |
07/02/2022 |
11.30
|
13,100 | 11.15 | 12.26 | 11.07 | 0 | 0 | 0 |
28/01/2022 |
11.15
|
11,200 | 11.00 | 11.15 | 10.63 | 0 | 0 | 0 |
27/01/2022 |
11.00
|
4,400 | 10.63 | 11.15 | 10.63 | 0 | 0 | 0 |
26/01/2022 |
10.63
|
10,400 | 11.45 | 11.45 | 10.63 | 0 | 0 | 0 |
25/01/2022 |
11.45
|
7,300 | 11.00 | 11.45 | 10.11 | 0 | 0 | 0 |
24/01/2022 |
11.00
|
16,600 | 11.37 | 11.37 | 10.48 | 0 | 0 | 0 |
21/01/2022 |
11.37
|
14,800 | 11.15 | 11.82 | 11.15 | 0 | 0 | 0 |
20/01/2022 |
11.15
|
38,600 | 10.18 | 11.15 | 10.70 | 0 | 0 | 0 |
19/01/2022 |
10.18
|
28,900 | 9.59 | 10.33 | 9.59 | 0 | 0 | 0 |
18/01/2022 |
9.59
|
23,600 | 10.26 | 10.78 | 9.51 | 0 | 8,700 | -0.1 |
17/01/2022 |
10.26
|
23,400 | 11.22 | 11.22 | 10.26 | 0 | 0 | 0 |
14/01/2022 |
11.22
|
7,700 | 11.22 | 11.30 | 10.48 | 0 | 0 | 0 |
13/01/2022 |
11.22
|
17,400 | 11.74 | 11.89 | 11.22 | 0 | 0 | 0 |
12/01/2022 |
11.74
|
34,700 | 12.04 | 12.19 | 11.52 | 0 | 0 | 0 |
11/01/2022 |
12.04
|
28,300 | 12.04 | 12.49 | 11.59 | 0 | 0 | 0 |
10/01/2022 |
12.04
|
61,100 | 12.41 | 12.49 | 11.89 | 0 | 0 | 0 |
07/01/2022 |
12.41
|
42,100 | 12.41 | 13.01 | 12.19 | 0 | 0 | 0 |
06/01/2022 |
12.41
|
30,200 | 12.63 | 12.63 | 12.26 | 0 | 4,500 | -0.1 |
05/01/2022 |
12.63
|
18,340 | 12.78 | 12.78 | 12.11 | 0 | 0 | 0 |
04/01/2022 |
12.78
|
9,400 | 12.63 | 12.78 | 12.63 | 0 | 0 | 0 |
31/12/2021 |
12.63
|
21,100 | 12.86 | 13.01 | 12.56 | 0 | 0 | 0 |
30/12/2021 |
12.86
|
27,500 | 12.56 | 12.86 | 12.49 | 0 | 0 | 0 |
29/12/2021 |
12.56
|
27,611 | 12.63 | 12.71 | 12.34 | 0 | 0 | 0 |
28/12/2021 |
12.63
|
52,749 | 12.63 | 13.01 | 12.63 | 0 | 0 | 0 |
27/12/2021 |
12.63
|
30,100 | 12.63 | 12.71 | 12.41 | 0 | 0 | 0 |
24/12/2021 |
12.63
|
77,110 | 13.38 | 13.38 | 12.56 | 2,000 | 3,700 | -0.0 |
23/12/2021 |
13.38
|
43,400 | 13.90 | 13.90 | 13.08 | 0 | 0 | 0 |
22/12/2021 |
13.90
|
66,100 | 14.05 | 15.24 | 13.90 | 0 | 3,900 | -0.1 |
21/12/2021 |
14.05
|
162,705 | 12.78 | 14.05 | 12.71 | 0 | 0 | 0 |
20/12/2021 |
12.78
|
57,500 | 12.78 | 12.93 | 12.26 | 0 | 5,300 | -0.1 |
17/12/2021 |
12.78
|
20,400 | 13.01 | 13.01 | 12.71 | 9,500 | 0 | 0.2 |
16/12/2021 |
13.01
|
37,700 | 13.15 | 13.15 | 12.63 | 0 | 0 | 0 |
15/12/2021 |
13.15
|
18,900 | 13.30 | 13.53 | 13.08 | 9,400 | 0 | 0.2 |
14/12/2021 |
13.30
|
29,800 | 12.93 | 13.38 | 12.86 | 0 | 0 | 0 |
13/12/2021 |
12.93
|
15,300 | 12.78 | 13.68 | 12.78 | 0 | 0 | 0 |
10/12/2021 |
12.78
|
17,900 | 12.63 | 13.38 | 12.63 | 0 | 0 | 0 |
09/12/2021 |
12.63
|
18,600 | 12.63 | 12.63 | 12.11 | 0 | 0 | 0 |
08/12/2021 |
12.63
|
11,300 | 12.63 | 13.45 | 12.49 | 0 | 0 | 0 |
07/12/2021 |
12.63
|
31,600 | 12.11 | 12.63 | 12.04 | 9,000 | 0 | 0.2 |
06/12/2021 |
12.11
|
90,400 | 13.30 | 13.75 | 12.04 | 3,900 | 0 | 0.1 |
03/12/2021 |
13.30
|
43,201 | 13.90 | 13.90 | 13.15 | 5,700 | 0 | 0.1 |
02/12/2021 |
13.90
|
30,460 | 14.42 | 14.49 | 13.90 | 0 | 0 | 0 |
01/12/2021 |
14.42
|
93,180 | 13.97 | 14.79 | 14.05 | 4,800 | 3,600 | 0.0 |
30/11/2021 |
13.97
|
100,600 | 13.82 | 14.49 | 13.82 | 0 | 0 | 0 |
29/11/2021 |
13.82
|
20,700 | 13.90 | 14.42 | 13.38 | 0 | 0 | 0 |