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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
7.27
|
184,900 | 7.14 | 7.30 | 6.85 | 28,600 | 1,300 | 0.2 |
25/04/2022 |
7.14
|
462,400 | 7.06 | 7.55 | 6.90 | 10,000 | 36,200 | -0.2 |
22/04/2022 |
7.06
|
2,538,100 | 6.60 | 7.06 | 6.14 | 92,700 | 3,000 | 0.6 |
21/04/2022 |
6.60
|
441,000 | 7.09 | 7.09 | 6.60 | 0 | 0 | 0 |
20/04/2022 |
7.09
|
424,500 | 7.62 | 7.62 | 7.09 | 19,700 | 0 | 0.1 |
19/04/2022 |
7.62
|
758,200 | 8.19 | 8.19 | 7.62 | 14,600 | 0 | 0.1 |
18/04/2022 |
8.19
|
816,500 | 8.80 | 8.80 | 8.19 | 18,100 | 2,500 | 0.1 |
15/04/2022 |
8.80
|
1,751,500 | 8.96 | 9.32 | 8.41 | 73,000 | 4,200 | 0.6 |
14/04/2022 |
8.96
|
796,000 | 9.63 | 9.63 | 8.96 | 1,500 | 0 | 0.0 |
13/04/2022 |
9.63
|
243,600 | 10.35 | 10.35 | 9.63 | 0 | 0 | 0 |
12/04/2022 |
10.35
|
404,400 | 11.10 | 11.10 | 10.35 | 100 | 0 | 0.0 |
08/04/2022 |
11.10
|
1,252,500 | 11.90 | 12 | 11.10 | 1,600 | 17,800 | -0.2 |
07/04/2022 |
11.90
|
686,700 | 12.50 | 12.50 | 11.70 | 5,000 | 11,800 | -0.1 |
06/04/2022 |
12.50
|
569,300 | 12.60 | 12.65 | 12.25 | 2,400 | 0 | 0.0 |
05/04/2022 |
12.60
|
952,600 | 13 | 13 | 12.45 | 5,600 | 5,500 | 0.0 |
04/04/2022 |
13
|
786,300 | 13.20 | 13.55 | 13 | 1,600 | 20,400 | -0.2 |
01/04/2022 |
13.20
|
439,600 | 13.05 | 13.30 | 12.70 | 6,300 | 7,200 | -0.0 |
31/03/2022 |
13.05
|
617,600 | 13.35 | 13.50 | 12.95 | 2,100 | 42,200 | -0.5 |
30/03/2022 |
13.35
|
1,221,000 | 14 | 14 | 13.05 | 0 | 59,700 | -0.8 |
29/03/2022 |
14
|
483,300 | 13.95 | 14.40 | 14 | 0 | 13,400 | -0.2 |
28/03/2022 |
13.95
|
1,041,700 | 14.55 | 14.55 | 13.70 | 8,200 | 43,000 | -0.5 |
25/03/2022 |
14.55
|
1,536,600 | 14.10 | 14.70 | 14.05 | 58,800 | 0 | 0.9 |
24/03/2022 |
14.10
|
1,088,200 | 14.25 | 14.40 | 14 | 13,900 | 0 | 0.2 |
23/03/2022 |
14.25
|
746,900 | 14.55 | 14.60 | 14.25 | 1,700 | 200 | 0.0 |
22/03/2022 |
14.55
|
1,368,100 | 14.35 | 14.75 | 14.45 | 27,300 | 0 | 0.4 |
21/03/2022 |
14.35
|
709,000 | 14.20 | 14.35 | 14 | 54,200 | 0 | 0.8 |
18/03/2022 |
14.20
|
487,400 | 14.35 | 14.40 | 14.05 | 0 | 0 | 0 |
17/03/2022 |
14.35
|
579,900 | 14.35 | 14.45 | 14.15 | 10,400 | 3,200 | 0.1 |
16/03/2022 |
14.35
|
331,500 | 13.85 | 14.35 | 13.70 | 26,300 | 600 | 0.4 |
15/03/2022 |
13.85
|
625,600 | 13.65 | 13.85 | 13.30 | 5,000 | 22,000 | -0.2 |
14/03/2022 |
13.65
|
843,800 | 14.50 | 14.50 | 13.50 | 500 | 43,900 | -0.6 |
11/03/2022 |
14.50
|
746,600 | 14.75 | 14.75 | 14.15 | 13,700 | 19,300 | -0.1 |
10/03/2022 |
14.75
|
610,700 | 14.30 | 14.75 | 14.15 | 16,800 | 0 | 0.2 |
09/03/2022 |
14.30
|
889,400 | 14.30 | 14.60 | 13.75 | 0 | 19,600 | -0.3 |
08/03/2022 |
14.30
|
907,700 | 15.10 | 15.10 | 14.25 | 2,400 | 37,600 | -0.5 |
07/03/2022 |
15.10
|
948,100 | 15.05 | 15.40 | 14.30 | 1,800 | 13,200 | -0.2 |
04/03/2022 |
15.05
|
1,433,100 | 15.05 | 15.80 | 15.05 | 0 | 59,500 | -0.9 |
03/03/2022 |
15.05
|
1,531,800 | 14.10 | 15.05 | 14.25 | 3,100 | 1,200 | 0.0 |
02/03/2022 |
14.10
|
1,256,800 | 13.85 | 14.45 | 13.90 | 5,700 | 7,500 | -0.0 |
01/03/2022 |
13.85
|
845,600 | 13.55 | 13.95 | 13.60 | 46,300 | 0 | 0.6 |
28/02/2022 |
13.55
|
474,500 | 13.70 | 13.70 | 13.10 | 0 | 5,000 | -0.1 |
25/02/2022 |
13.70
|
968,300 | 13.70 | 14.20 | 13.65 | 14,700 | 8,700 | 0.1 |
24/02/2022 |
13.70
|
963,500 | 14.25 | 14.30 | 13.30 | 8,300 | 19,100 | -0.1 |
23/02/2022 |
14.25
|
568,000 | 14.10 | 14.40 | 14.10 | 22,100 | 0 | 0.3 |
22/02/2022 |
14.10
|
613,200 | 14.50 | 14.50 | 14 | 6,000 | 21,100 | -0.2 |
21/02/2022 |
14.50
|
1,337,500 | 14.45 | 14.75 | 14.10 | 1,900 | 1,100 | 0.0 |
18/02/2022 |
14.45
|
1,733,000 | 13.80 | 14.45 | 13.40 | 14,800 | 0 | 0.2 |
17/02/2022 |
13.80
|
609,300 | 13.30 | 13.95 | 13.10 | 16,800 | 0 | 0.2 |
16/02/2022 |
13.30
|
734,800 | 12.70 | 13.30 | 12.80 | 33,300 | 0 | 0.4 |
15/02/2022 |
12.70
|
399,100 | 12.80 | 13.10 | 12.60 | 0 | 12,000 | -0.2 |
14/02/2022 |
12.80
|
362,700 | 13.35 | 13.35 | 12.80 | 100 | 3,000 | -0.0 |
11/02/2022 |
13.35
|
267,500 | 13.50 | 13.55 | 12.90 | 300 | 6,800 | -0.1 |
10/02/2022 |
13.50
|
323,900 | 13.15 | 13.95 | 13 | 11,400 | 4,700 | 0.1 |
09/02/2022 |
13.15
|
364,500 | 13.20 | 13.30 | 12.75 | 3,700 | 8,300 | -0.1 |
08/02/2022 |
13.20
|
216,900 | 13.50 | 13.55 | 12.95 | 0 | 18,800 | -0.2 |
07/02/2022 |
13.50
|
325,500 | 13.30 | 13.60 | 13.30 | 300 | 200 | 0.0 |
28/01/2022 |
13.30
|
249,300 | 13 | 13.30 | 12.55 | 0 | 9,700 | -0.1 |
27/01/2022 |
13
|
322,400 | 13.80 | 13.80 | 13 | 300 | 43,900 | -0.6 |
26/01/2022 |
13.80
|
453,000 | 13.25 | 14.15 | 13.20 | 700 | 55,900 | -0.7 |
25/01/2022 |
13.25
|
325,500 | 12.80 | 13.25 | 12.45 | 30,400 | 0 | 0.4 |
24/01/2022 |
12.80
|
1,390,300 | 13.45 | 14.25 | 12.55 | 2,800 | 78,700 | -1.0 |
21/01/2022 |
13.45
|
425,500 | 12.60 | 13.45 | 13.45 | 0 | 0 | 0 |
20/01/2022 |
12.60
|
1,547,300 | 11.80 | 12.60 | 11.45 | 7,700 | 700 | 0.1 |
19/01/2022 |
11.80
|
1,175,200 | 12.10 | 12.10 | 11.30 | 118,300 | 2,000 | 1.3 |
18/01/2022 |
12.10
|
704,000 | 13.35 | 13.35 | 12.10 | 133,300 | 1,900 | 1.6 |
17/01/2022 |
13.35
|
360,600 | 13.95 | 14.05 | 13.35 | 12,100 | 2,200 | 0.1 |
14/01/2022 |
13.95
|
1,144,500 | 13.90 | 14.65 | 12.95 | 126,000 | 3,000 | 1.7 |
13/01/2022 |
13.90
|
1,370,700 | 14.90 | 14.90 | 13.90 | 20,900 | 0 | 0.3 |
12/01/2022 |
14.90
|
1,939,300 | 15.20 | 15.20 | 14.15 | 46,000 | 7,000 | 0.6 |
11/01/2022 |
15.20
|
1,192,300 | 15.90 | 15.90 | 15.20 | 44,000 | 4,700 | 0.6 |
10/01/2022 |
15.90
|
1,823,300 | 16.80 | 17 | 15.90 | 0 | 39,200 | -0.4 |
07/01/2022 |
16.80
|
1,420,700 | 17.15 | 17.20 | 16.65 | 500 | 16,600 | -0.3 |
06/01/2022 |
17.15
|
1,626,700 | 17 | 17.45 | 16.80 | 13,000 | 5,300 | 0.1 |
05/01/2022 |
17
|
1,033,900 | 16.50 | 17.40 | 16.30 | 12,800 | 30,200 | -0.3 |
04/01/2022 |
16.50
|
970,500 | 16.80 | 17 | 16 | 4,500 | 6,300 | -0.0 |
31/12/2021 |
16.80
|
919,100 | 16.75 | 17 | 16.15 | 58,000 | 0 | 1.0 |
30/12/2021 |
16.75
|
1,825,600 | 17.15 | 17.60 | 16.60 | 15,300 | 400 | 0.3 |
29/12/2021 |
17.15
|
742,400 | 17.70 | 17.70 | 17.15 | 1,000 | 16,200 | -0.3 |
28/12/2021 |
17.70
|
1,322,200 | 17.60 | 18.60 | 17.30 | 29,100 | 48,500 | -0.3 |
27/12/2021 |
17.60
|
1,265,100 | 17.30 | 17.60 | 16.40 | 68,700 | 0 | 1.2 |
24/12/2021 |
17.30
|
2,470,600 | 18.60 | 18.90 | 17.30 | 6,100 | 26,900 | -0.4 |
23/12/2021 |
18.60
|
1,977,900 | 18.90 | 19.30 | 18 | 20,200 | 0 | 0.4 |
22/12/2021 |
18.90
|
2,199,200 | 17.90 | 19 | 17.60 | 35,700 | 0 | 0.7 |
21/12/2021 |
17.90
|
1,514,500 | 17 | 18 | 16.75 | 31,500 | 0 | 0.5 |
20/12/2021 |
17
|
2,010,000 | 16.50 | 17.15 | 15.70 | 900 | 31,200 | -0.5 |
17/12/2021 |
16.50
|
5,138,700 | 15.70 | 16.75 | 15.90 | 0 | 67,300 | -1.1 |
16/12/2021 |
15.70
|
468,100 | 14.70 | 15.70 | 15.70 | 0 | 0 | 0 |
15/12/2021 |
14.70
|
2,135,900 | 14.85 | 15 | 14.10 | 10,500 | 34,900 | -0.3 |
14/12/2021 |
14.85
|
5,304,900 | 15.95 | 15.95 | 14.85 | 4,400 | 48,100 | -0.7 |
13/12/2021 |
15.95
|
2,916,100 | 15.05 | 16.10 | 15.05 | 5,000 | 59,500 | -0.8 |
10/12/2021 |
15.05
|
2,220,400 | 14.10 | 15.05 | 14.10 | 34,900 | 29,200 | 0.1 |
09/12/2021 |
14.10
|
1,410,900 | 13.60 | 14.20 | 13.10 | 125,400 | 0 | 1.7 |
08/12/2021 |
13.60
|
3,025,200 | 13.10 | 13.80 | 13.10 | 1,800 | 7,200 | -0.1 |
07/12/2021 |
13.10
|
2,585,600 | 12.55 | 13.35 | 11.90 | 1,500 | 41,300 | -0.5 |
06/12/2021 |
12.55
|
5,471,300 | 11.75 | 12.55 | 11.95 | 36,300 | 0 | 0.5 |
03/12/2021 |
11.75
|
10,153,200 | 12.60 | 13.45 | 11.75 | 0 | 0 | 0 |
02/12/2021 |
12.60
|
6,495,400 | 13.50 | 14.40 | 12.60 | 36,900 | 3,300 | 0.5 |
01/12/2021 |
13.50
|
1,809,200 | 13.10 | 14 | 13.20 | 30,900 | 11,300 | 0.3 |
30/11/2021 |
13.10
|
1,335,800 | 12.55 | 13.20 | 11.90 | 7,300 | 7,800 | -0.0 |
29/11/2021 |
12.55
|
1,639,300 | 11.75 | 12.55 | 10.95 | 11,000 | 4,100 | 0.1 |