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) |
0.60 | 17.65% | 456,000 | -19,900 | -0.1 |
3.40
4.10
4
|
2 tháng
(2024-07-22) |
0.50 | 14.29% | 668,500 | -20,000 | -0.1 |
3.30
4.10
4
|
3 tháng
(2024-06-21) |
0.30 | 8.11% | 2,017,600 | -131,100 | -0.6 |
3.30
4.60
4
|
6 tháng
(2024-03-25) |
0.10 | 2.56% | 2,577,359 | -154,000 | -0.6 |
3.10
4.60
4
|
12 tháng
(2023-09-25) |
-0.60 | -13.04% | 3,325,616 | -154,000 | -0.6 |
3.10
4.70
4
|
24 tháng
(2022-09-30) |
-1.70 | -29.82% | 6,763,459 | -192,200 | -0.8 |
2.80
5.70
4
|
36 tháng
(2021-10-05) |
-7.40 | -64.91% | 35,167,794 | 78,800 | 3.1 |
2.80
19.20
4
|
60 tháng
(2019-10-16) |
-9.05 | -69.34% | 100,555,421 | 75,000 | 3.2 |
2.80
19.20
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
8
|
50,600 | 7.30 | 8 | 7.10 | 0 | 0 | 0 |
25/04/2022 |
7.30
|
140,900 | 7.70 | 8.10 | 7.10 | 3,000 | 0 | 0.0 |
22/04/2022 |
8
|
118,800 | 8 | 8.70 | 6.90 | 0 | 0 | 0 |
21/04/2022 |
8.20
|
118,500 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
20/04/2022 |
8.90
|
53,300 | 9.40 | 9.60 | 8.90 | 0 | 0 | 0 |
19/04/2022 |
9.40
|
46,600 | 10 | 10 | 9.30 | 0 | 0 | 0 |
18/04/2022 |
9.70
|
154,600 | 10.80 | 10.80 | 9.60 | 0 | 0 | 0 |
15/04/2022 |
10.50
|
72,600 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
14/04/2022 |
11.20
|
27,400 | 11 | 11.40 | 10.90 | 0 | 0 | 0 |
13/04/2022 |
11.20
|
87,411 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
12/04/2022 |
10.90
|
76,900 | 11.90 | 12 | 10.90 | 0 | 0 | 0 |
08/04/2022 |
11.90
|
32,850 | 11.50 | 12.10 | 11.50 | 0 | 0 | 0 |
07/04/2022 |
11.90
|
254,150 | 12 | 12.10 | 11.60 | 0 | 8,000 | -0.1 |
06/04/2022 |
12.60
|
134,900 | 12.50 | 12.60 | 11.90 | 0 | 0 | 0 |
05/04/2022 |
12.70
|
26,100 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
04/04/2022 |
12.70
|
45,700 | 12.80 | 12.80 | 12.60 | 0 | 100 | -0.0 |
01/04/2022 |
12.70
|
88,300 | 12.70 | 12.80 | 12.20 | 0 | 0 | 0 |
31/03/2022 |
12.60
|
82,350 | 13 | 13 | 12.50 | 0 | 0 | 0 |
30/03/2022 |
12.80
|
176,500 | 13.10 | 13.30 | 12.80 | 0 | 0 | 0 |
29/03/2022 |
13.30
|
47,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
28/03/2022 |
13.10
|
181,700 | 13.50 | 13.70 | 12.90 | 0 | 0 | 0 |
25/03/2022 |
13.80
|
289,500 | 13.20 | 14 | 13 | 0 | 0 | 0 |
24/03/2022 |
13.30
|
160,500 | 13 | 13.40 | 12.90 | 0 | 0 | 0 |
23/03/2022 |
13
|
119,800 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
22/03/2022 |
13.20
|
104,200 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
21/03/2022 |
13.20
|
76,900 | 13 | 13.40 | 13 | 0 | 0 | 0 |
18/03/2022 |
13.10
|
98,800 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
17/03/2022 |
12.80
|
83,433 | 13 | 13.10 | 12.70 | 0 | 0 | 0 |
16/03/2022 |
12.70
|
64,601 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
15/03/2022 |
12.70
|
59,500 | 12.70 | 12.80 | 12.30 | 0 | 0 | 0 |
14/03/2022 |
12.70
|
136,800 | 13 | 13 | 12 | 100 | 0 | 0.0 |
11/03/2022 |
13.10
|
96,500 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
10/03/2022 |
13.30
|
69,600 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
09/03/2022 |
13.20
|
60,900 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 |
08/03/2022 |
13.40
|
111,101 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
07/03/2022 |
13.70
|
265,603 | 13.40 | 13.80 | 13.10 | 3,000 | 2,100 | 0.0 |
04/03/2022 |
13.30
|
124,800 | 13 | 13.40 | 12.90 | 0 | 0 | 0 |
03/03/2022 |
13.10
|
160,000 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
02/03/2022 |
13
|
94,600 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
01/03/2022 |
13.10
|
132,900 | 12.60 | 13.20 | 12.60 | 100 | 0 | 0.0 |
28/02/2022 |
12.70
|
89,203 | 13 | 13 | 12.60 | 3,000 | 0 | 0.0 |
25/02/2022 |
13.10
|
78,600 | 13 | 13.20 | 12.80 | 4,000 | 0 | 0.1 |
24/02/2022 |
13.10
|
192,400 | 13.80 | 13.80 | 12.60 | 0 | 0 | 0 |
23/02/2022 |
13.70
|
343,703 | 12.70 | 14.30 | 12.60 | 0 | 0 | 0 |
22/02/2022 |
12.70
|
104,100 | 13 | 13 | 12.50 | 0 | 0 | 0 |
21/02/2022 |
13.10
|
110,800 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
18/02/2022 |
12.90
|
97,503 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
17/02/2022 |
12.70
|
61,800 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
16/02/2022 |
12.80
|
152,000 | 12.20 | 13 | 12.20 | 0 | 0 | 0 |
15/02/2022 |
12.20
|
35,400 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
14/02/2022 |
12.10
|
96,800 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
11/02/2022 |
12.40
|
56,403 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
10/02/2022 |
12.30
|
50,600 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
09/02/2022 |
12.30
|
106,700 | 12.20 | 12.40 | 11.70 | 0 | 0 | 0 |
08/02/2022 |
12.10
|
52,700 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
07/02/2022 |
12.10
|
75,800 | 12 | 12.10 | 11.80 | 1,200 | 0 | 0.0 |
28/01/2022 |
11.60
|
60,100 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
27/01/2022 |
11.50
|
55,700 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
26/01/2022 |
11.60
|
84,400 | 12 | 12 | 11.50 | 0 | 0 | 0 |
25/01/2022 |
12
|
107,300 | 11.90 | 12.10 | 11.50 | 0 | 0 | 0 |
24/01/2022 |
11.80
|
91,800 | 12.80 | 13.40 | 11.50 | 1,000 | 0 | 0.0 |
21/01/2022 |
12.70
|
55,900 | 13.50 | 13.50 | 12.20 | 0 | 0 | 0 |
20/01/2022 |
12.50
|
110,800 | 11.80 | 12.60 | 11.70 | 0 | 0 | 0 |
19/01/2022 |
11.90
|
98,700 | 11.40 | 12.40 | 11.30 | 0 | 0 | 0 |
18/01/2022 |
11.40
|
240,600 | 13.20 | 13.20 | 11.30 | 0 | 0 | 0 |
17/01/2022 |
12.50
|
163,600 | 14 | 14 | 12.40 | 0 | 0 | 0 |
14/01/2022 |
14
|
160,203 | 13.90 | 14.10 | 13 | 0 | 0 | 0 |
13/01/2022 |
14
|
268,107 | 15.60 | 15.60 | 14 | 1,200 | 0 | 0.0 |
12/01/2022 |
15.40
|
201,500 | 16.90 | 16.90 | 14.20 | 0 | 0 | 0 |
11/01/2022 |
16.70
|
130,056 | 16.60 | 17.10 | 16.20 | 0 | 0 | 0 |
10/01/2022 |
16.70
|
491,040 | 16.50 | 17.60 | 16 | 0 | 0 | 0 |
07/01/2022 |
16.60
|
204,101 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
06/01/2022 |
16.60
|
175,300 | 16.40 | 16.60 | 16.30 | 0 | 0 | 0 |
05/01/2022 |
16.40
|
218,500 | 16.10 | 16.90 | 15.90 | 0 | 0 | 0 |
04/01/2022 |
16.20
|
260,987 | 16.20 | 17 | 15.60 | 0 | 0 | 0 |
31/12/2021 |
16.20
|
160,100 | 17.10 | 17.10 | 16.10 | 0 | 0 | 0 |
30/12/2021 |
17
|
179,700 | 17.70 | 18 | 16.70 | 0 | 0 | 0 |
29/12/2021 |
17.40
|
618,740 | 15.80 | 17.40 | 15.70 | 0 | 19,000 | -0.3 |
28/12/2021 |
15.70
|
391,239 | 15 | 15.90 | 14.60 | 0 | 25,400 | -0.4 |
27/12/2021 |
14.60
|
151,648 | 15 | 15 | 14.30 | 0 | 5,300 | -0.1 |
24/12/2021 |
14.50
|
153,300 | 14.60 | 14.90 | 14.50 | 0 | 20,800 | -0.3 |
23/12/2021 |
14.80
|
233,602 | 14.90 | 15.50 | 14.20 | 0 | 48,700 | -0.7 |
22/12/2021 |
14.90
|
144,600 | 15 | 15.50 | 14.50 | 0 | 0 | 0 |
21/12/2021 |
15
|
94,300 | 15.60 | 15.60 | 14.80 | 0 | 0 | 0 |
20/12/2021 |
15.30
|
59,800 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
17/12/2021 |
15.20
|
154,900 | 15.40 | 16 | 15.20 | 0 | 0 | 0 |
16/12/2021 |
15.40
|
116,207 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 |
15/12/2021 |
15.50
|
68,201 | 15.50 | 16 | 15.20 | 0 | 3,000 | -0.0 |
14/12/2021 |
15.90
|
64,309 | 16.40 | 16.50 | 15.60 | 0 | 0 | 0 |
13/12/2021 |
15.90
|
270,104 | 14.50 | 16.40 | 14.40 | 3,500 | 9,300 | -0.1 |
10/12/2021 |
14.50
|
81,500 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
09/12/2021 |
14.50
|
55,500 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
08/12/2021 |
14.40
|
82,600 | 14.40 | 14.80 | 14.20 | 0 | 0 | 0 |
07/12/2021 |
14.60
|
97,770 | 14.20 | 14.80 | 13.90 | 0 | 0 | 0 |
06/12/2021 |
14.40
|
183,300 | 15.70 | 15.70 | 13.90 | 2,800 | 0 | 0.0 |
03/12/2021 |
15.60
|
71,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
02/12/2021 |
16
|
120,085 | 15.20 | 16.20 | 15.20 | 5,000 | 5,000 | -0.0 |
01/12/2021 |
15.70
|
141,600 | 15.80 | 16.50 | 15.40 | 0 | 0 | 0 |
30/11/2021 |
16
|
125,740 | 15.80 | 16.90 | 15.80 | 4,000 | 0 | 0.1 |
29/11/2021 |
16
|
108,900 | 16 | 16.30 | 15.50 | 0 | 0 | 0 |