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) |
-0.01 | -0.15% | 402,300 | -2,500 | -0.0 |
7.80
8.10
7.90
|
2 tháng
(2024-07-22) |
-0.11 | -1.32% | 939,100 | -3,300 | -0.0 |
7.35
8.10
7.90
|
3 tháng
(2024-06-21) |
-1.14 | -12.63% | 3,042,300 | -6,300 | -0.1 |
7.35
9.80
7.90
|
6 tháng
(2024-03-25) |
0.46 | 6.17% | 4,921,400 | -1,020 | -0.0 |
7.16
9.80
7.90
|
12 tháng
(2023-09-25) |
-2.37 | -23.05% | 9,118,700 | -16,320 | -0.1 |
7.16
11.30
7.90
|
24 tháng
(2022-09-30) |
-1.82 | -18.69% | 16,836,207 | -2,962 | -0.0 |
4.77
11.30
7.90
|
36 tháng
(2021-10-05) |
-2.79 | -26.11% | 45,476,993 | 272,038 | 5.7 |
4.77
22.93
7.90
|
60 tháng
(2019-10-16) |
3.98 | 101.55% | 46,186,369 | 188,938 | 4.9 |
3.92
22.93
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.01
|
46,400 | 11.70 | 12.01 | 11.23 | 100 | 0 | 0.0 |
25/04/2022 |
11.70
|
84,200 | 12.94 | 13.64 | 11.70 | 0 | 0 | 0 |
22/04/2022 |
12.94
|
133,600 | 13.95 | 14.33 | 12.55 | 0 | 2,500 | -0.0 |
21/04/2022 |
13.95
|
57,900 | 14.72 | 14.88 | 13.40 | 0 | 0 | 0 |
20/04/2022 |
14.72
|
15,300 | 15.57 | 15.57 | 14.72 | 0 | 0 | 0 |
19/04/2022 |
15.57
|
64,300 | 15.11 | 16.11 | 14.88 | 0 | 0 | 0 |
18/04/2022 |
15.11
|
47,300 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
15/04/2022 |
15.80
|
21,500 | 16.04 | 16.27 | 15.80 | 0 | 0 | 0 |
14/04/2022 |
16.04
|
82,500 | 15.26 | 16.27 | 15.49 | 0 | 0 | 0 |
13/04/2022 |
15.26
|
44,300 | 15.26 | 15.34 | 14.80 | 0 | 0 | 0 |
12/04/2022 |
15.26
|
52,700 | 15.88 | 15.88 | 14.95 | 100 | 0 | 0.0 |
08/04/2022 |
15.88
|
44,300 | 16.04 | 16.35 | 15.80 | 0 | 0 | 0 |
07/04/2022 |
16.04
|
69,200 | 16.27 | 16.27 | 16.04 | 100 | 0 | 0.0 |
06/04/2022 |
16.27
|
131,900 | 16.35 | 16.66 | 16.19 | 0 | 0 | 0 |
05/04/2022 |
16.35
|
75,700 | 16.19 | 16.35 | 15.88 | 20,100 | 0 | 0.4 |
04/04/2022 |
16.19
|
133,100 | 16.58 | 16.58 | 15.80 | 200 | 0 | 0.0 |
01/04/2022 |
16.58
|
41,400 | 16.35 | 16.58 | 15.96 | 0 | 0 | 0 |
31/03/2022 |
16.35
|
73,600 | 16.19 | 17.20 | 16.27 | 400 | 0 | 0.0 |
30/03/2022 |
16.19
|
202,300 | 17.20 | 17.20 | 15.88 | 200 | 0 | 0.0 |
29/03/2022 |
17.20
|
115,200 | 17.59 | 17.59 | 17.12 | 100 | 0 | 0.0 |
28/03/2022 |
17.59
|
135,700 | 17.82 | 17.90 | 17.43 | 200 | 0 | 0.0 |
25/03/2022 |
17.82
|
178,100 | 17.74 | 18.21 | 17.12 | 0 | 0 | 0 |
24/03/2022 |
17.74
|
217,040 | 17.43 | 18.21 | 17.43 | 0 | 0 | 0 |
23/03/2022 |
17.43
|
203,611 | 16.66 | 17.51 | 16.66 | 0 | 0 | 0 |
22/03/2022 |
16.66
|
165,849 | 16.19 | 16.81 | 15.88 | 800 | 0 | 0.0 |
21/03/2022 |
16.19
|
80,400 | 16.11 | 16.42 | 16.04 | 0 | 0 | 0 |
18/03/2022 |
16.11
|
127,849 | 15.80 | 16.50 | 15.80 | 100 | 0 | 0.0 |
17/03/2022 |
15.80
|
223,000 | 16.58 | 16.58 | 15.11 | 100 | 0 | 0.0 |
16/03/2022 |
16.58
|
158,901 | 16.19 | 16.81 | 15.88 | 100 | 0 | 0.0 |
15/03/2022 |
16.19
|
220,813 | 16.73 | 16.73 | 15.19 | 100 | 0 | 0.0 |
14/03/2022 |
16.73
|
318,400 | 18.44 | 18.44 | 16.73 | 200 | 0 | 0.0 |
11/03/2022 |
18.44
|
325,600 | 19.06 | 19.76 | 18.21 | 100 | 0 | 0.0 |
10/03/2022 |
19.06
|
257,886 | 19.99 | 20.07 | 18.75 | 0 | 0 | 0 |
09/03/2022 |
19.99
|
509,815 | 18.75 | 20.14 | 18.44 | 0 | 0 | 0 |
08/03/2022 |
18.75
|
550,200 | 18.83 | 20.14 | 18.75 | 0 | 0 | 0 |
07/03/2022 |
18.83
|
303,101 | 17.12 | 18.83 | 17.51 | 0 | 0 | 0 |
04/03/2022 |
17.12
|
270,258 | 17.66 | 17.74 | 17.04 | 0 | 0 | 0 |
03/03/2022 |
17.66
|
237,619 | 17.74 | 18.83 | 17.04 | 1,600 | 3,900 | -0.1 |
02/03/2022 |
17.74
|
234,100 | 17.04 | 17.97 | 16.89 | 0 | 0 | 0 |
01/03/2022 |
17.04
|
296,848 | 18.36 | 18.98 | 16.89 | 0 | 0 | 0 |
28/02/2022 |
18.36
|
301,050 | 18.21 | 19.37 | 17.43 | 1,000 | 7,800 | -0.2 |
25/02/2022 |
18.21
|
390,011 | 18.98 | 20.14 | 18.21 | 0 | 0 | 0 |
24/02/2022 |
18.98
|
577,045 | 17.28 | 18.98 | 17.59 | 1,000 | 0 | 0.0 |
23/02/2022 |
17.28
|
447,326 | 15.73 | 17.28 | 16.11 | 0 | 0 | 0 |
22/02/2022 |
15.73
|
279,239 | 14.41 | 15.73 | 14.33 | 7,800 | 0 | 0.2 |
21/02/2022 |
14.41
|
129,801 | 13.95 | 14.57 | 13.95 | 0 | 0 | 0 |
18/02/2022 |
13.95
|
82,800 | 14.02 | 14.02 | 13.64 | 0 | 0 | 0 |
17/02/2022 |
14.02
|
64,620 | 14.02 | 14.18 | 13.79 | 0 | 0 | 0 |
16/02/2022 |
14.02
|
72,800 | 14.26 | 14.33 | 14.02 | 0 | 0 | 0 |
15/02/2022 |
14.26
|
123,300 | 13.09 | 14.26 | 13.17 | 0 | 0 | 0 |
14/02/2022 |
13.09
|
52,001 | 13.09 | 13.17 | 13.02 | 0 | 0 | 0 |
11/02/2022 |
13.09
|
69,600 | 13.17 | 13.48 | 12.71 | 0 | 0 | 0 |
10/02/2022 |
13.17
|
40,004 | 13.17 | 13.25 | 13.02 | 0 | 0 | 0 |
09/02/2022 |
13.17
|
19,400 | 13.17 | 13.48 | 13.09 | 0 | 0 | 0 |
08/02/2022 |
13.17
|
50,404 | 12.71 | 13.33 | 12.40 | 100 | 0 | 0.0 |
07/02/2022 |
12.71
|
57,900 | 12.24 | 12.71 | 12.24 | 0 | 0 | 0 |
28/01/2022 |
12.24
|
33,800 | 12.32 | 12.40 | 11.78 | 0 | 2,000 | -0.0 |
27/01/2022 |
12.32
|
44,400 | 12.40 | 12.63 | 12.09 | 0 | 0 | 0 |
26/01/2022 |
12.40
|
48,100 | 12.55 | 12.78 | 12.40 | 0 | 0 | 0 |
25/01/2022 |
12.55
|
33,713 | 12.55 | 12.86 | 12.24 | 0 | 0 | 0 |
24/01/2022 |
12.55
|
75,306 | 13.95 | 14.02 | 12.55 | 0 | 0 | 0 |
21/01/2022 |
13.95
|
113,700 | 13.40 | 14.72 | 13.56 | 0 | 0 | 0 |
20/01/2022 |
13.40
|
79,700 | 12.24 | 13.40 | 12.09 | 0 | 0 | 0 |
19/01/2022 |
12.24
|
62,400 | 12.40 | 12.55 | 11.85 | 0 | 0 | 0 |
18/01/2022 |
12.40
|
42,100 | 13.09 | 13.09 | 12.01 | 0 | 0 | 0 |
17/01/2022 |
13.09
|
98,200 | 13.17 | 13.56 | 12.86 | 0 | 0 | 0 |
14/01/2022 |
13.17
|
64,300 | 12.86 | 13.56 | 12.40 | 0 | 0 | 0 |
13/01/2022 |
12.86
|
195,159 | 13.09 | 13.95 | 11.85 | 0 | 0 | 0 |
12/01/2022 |
13.09
|
157,700 | 14.10 | 14.10 | 12.71 | 0 | 0 | 0 |
11/01/2022 |
14.10
|
91,900 | 14.49 | 14.57 | 14.10 | 0 | 0 | 0 |
10/01/2022 |
14.49
|
285,030 | 15.80 | 15.88 | 14.49 | 0 | 200 | -0.0 |
07/01/2022 |
15.80
|
83,836 | 16.27 | 16.27 | 15.49 | 0 | 900 | -0.0 |
06/01/2022 |
16.27
|
105,351 | 16.27 | 16.35 | 16.11 | 0 | 0 | 0 |
05/01/2022 |
16.27
|
85,414 | 16.42 | 16.42 | 16.11 | 0 | 0 | 0 |
04/01/2022 |
16.42
|
76,500 | 16.42 | 16.50 | 16.11 | 0 | 0 | 0 |
31/12/2021 |
16.42
|
22,900 | 16.66 | 17.04 | 16.27 | 0 | 0 | 0 |
30/12/2021 |
16.66
|
41,800 | 16.42 | 16.81 | 16.35 | 0 | 0 | 0 |
29/12/2021 |
16.42
|
35,000 | 16.42 | 17.04 | 16.42 | 0 | 0 | 0 |
28/12/2021 |
16.42
|
83,950 | 16.42 | 17.04 | 16.04 | 0 | 0 | 0 |
27/12/2021 |
16.42
|
69,100 | 17.04 | 17.04 | 16.19 | 200 | 0 | 0.0 |
24/12/2021 |
17.04
|
70,100 | 17.51 | 17.51 | 16.89 | 100 | 0 | 0.0 |
23/12/2021 |
17.51
|
67,372 | 17.97 | 17.97 | 16.35 | 100 | 0 | 0.0 |
22/12/2021 |
17.97
|
128,057 | 17.66 | 19.06 | 17.59 | 800 | 0 | 0.0 |
21/12/2021 |
17.66
|
190,601 | 16.11 | 17.66 | 16.11 | 200 | 0 | 0.0 |
20/12/2021 |
16.11
|
73,200 | 16.58 | 16.58 | 15.96 | 0 | 3,800 | -0.1 |
17/12/2021 |
16.58
|
147,125 | 16.89 | 16.89 | 16.11 | 0 | 0 | 0 |
16/12/2021 |
16.89
|
49,925 | 17.28 | 17.35 | 16.66 | 0 | 0 | 0 |
15/12/2021 |
17.28
|
87,600 | 17.04 | 18.21 | 16.73 | 0 | 0 | 0 |
14/12/2021 |
17.04
|
143,700 | 16.58 | 17.12 | 16.35 | 0 | 0 | 0 |
13/12/2021 |
16.58
|
75,700 | 16.50 | 16.66 | 16.19 | 0 | 600 | -0.0 |
10/12/2021 |
16.50
|
154,455 | 15.96 | 16.89 | 15.88 | 0 | 0 | 0 |
09/12/2021 |
15.96
|
67,483 | 16.50 | 16.50 | 15.88 | 0 | 0 | 0 |
08/12/2021 |
16.50
|
77,451 | 16.73 | 17.28 | 16.50 | 0 | 0 | 0 |
07/12/2021 |
16.73
|
193,220 | 16.66 | 17.04 | 15.34 | 0 | 0 | 0 |
06/12/2021 |
16.66
|
149,159 | 18.44 | 18.44 | 16.66 | 0 | 0 | 0 |
03/12/2021 |
18.44
|
110,280 | 19.14 | 19.37 | 18.36 | 4,500 | 0 | 0.1 |
02/12/2021 |
19.14
|
108,325 | 19.76 | 19.76 | 19.14 | 0 | 0 | 0 |
01/12/2021 |
19.76
|
165,936 | 18.98 | 19.99 | 18.13 | 3,800 | 0 | 0.1 |
30/11/2021 |
18.98
|
254,575 | 19.52 | 19.68 | 18.83 | 0 | 0 | 0 |
29/11/2021 |
19.52
|
90,900 | 20.14 | 20.14 | 18.21 | 0 | 0 | 0 |