Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2022 |
11.60
|
325,900 | 11.65 | 11.95 | 11.35 | 3,500 | 34,200 | -0.4 |
27/04/2022 |
11.65
|
397,800 | 10.90 | 11.65 | 10.90 | 100 | 35,400 | -0.4 |
26/04/2022 |
10.90
|
607,600 | 10.20 | 10.90 | 9.61 | 30,300 | 1,400 | 0.3 |
25/04/2022 |
10.20
|
555,000 | 10.80 | 11.40 | 10.10 | 5,100 | 29,900 | -0.3 |
22/04/2022 |
10.80
|
603,200 | 10.10 | 10.80 | 10.05 | 29,000 | 5,100 | 0.2 |
21/04/2022 |
10.10
|
1,077,600 | 10.85 | 11 | 10.10 | 67,500 | 4,500 | 0.6 |
20/04/2022 |
10.85
|
682,800 | 11.65 | 12.25 | 10.85 | 37,400 | 800 | 0.4 |
19/04/2022 |
11.65
|
604,200 | 12.45 | 13 | 11.60 | 13,500 | 27,400 | -0.2 |
18/04/2022 |
12.45
|
580,700 | 13.35 | 13.35 | 12.45 | 3,700 | 16,100 | -0.2 |
15/04/2022 |
13.35
|
319,000 | 13.80 | 14 | 13.35 | 1,900 | 300 | 0 |
14/04/2022 |
13.80
|
389,500 | 13.85 | 14.40 | 13.60 | 0 | 0 | 0 |
13/04/2022 |
13.85
|
918,100 | 12.95 | 13.85 | 12.20 | 46,100 | 0 | 0.6 |
12/04/2022 |
12.95
|
930,100 | 13.90 | 14.20 | 12.95 | 3,200 | 5,200 | -0.0 |
08/04/2022 |
13.90
|
663,500 | 14.65 | 14.80 | 13.90 | 5,100 | 26,200 | -0.3 |
07/04/2022 |
14.65
|
435,800 | 14.55 | 14.85 | 14.40 | 14,900 | 100 | 0.2 |
06/04/2022 |
14.55
|
895,600 | 15.05 | 15.45 | 14.35 | 4,500 | 600 | 0.1 |
05/04/2022 |
15.05
|
805,100 | 15.20 | 15.30 | 14.75 | 31,200 | 200 | 0.5 |
04/04/2022 |
15.20
|
890,900 | 15.90 | 16.15 | 15.20 | 6,200 | 8,400 | -0.0 |
01/04/2022 |
15.90
|
1,095,300 | 15.35 | 15.90 | 14.50 | 700 | 7,200 | -0.1 |
31/03/2022 |
15.35
|
1,833,200 | 16.40 | 16.50 | 15.30 | 0 | 14,600 | -0.2 |
30/03/2022 |
16.40
|
3,066,200 | 16.15 | 17.25 | 16 | 4,300 | 16,900 | -0.2 |
29/03/2022 |
16.15
|
846,200 | 15.10 | 16.15 | 14.90 | 10,700 | 0 | 0.2 |
28/03/2022 |
15.10
|
2,425,700 | 16.20 | 16.20 | 15.10 | 15,200 | 10,500 | 0.1 |
25/03/2022 |
16.20
|
2,437,100 | 16.35 | 17.30 | 16 | 0 | 72,900 | -1.2 |
24/03/2022 |
16.35
|
2,396,000 | 15.30 | 16.35 | 15.90 | 0 | 3,100 | -0.0 |
23/03/2022 |
15.30
|
831,100 | 14.30 | 15.30 | 15.30 | 0 | 0 | 0 |
22/03/2022 |
14.30
|
1,440,300 | 14.20 | 14.80 | 14.10 | 0 | 27,600 | -0.4 |
21/03/2022 |
14.20
|
1,146,900 | 13.85 | 14.40 | 13.50 | 6,700 | 0 | 0.1 |
18/03/2022 |
13.85
|
2,317,900 | 13.45 | 14.35 | 13.70 | 0 | 65,800 | -0.9 |
17/03/2022 |
13.45
|
581,200 | 12.60 | 13.45 | 12.70 | 15,800 | 0 | 0.2 |
16/03/2022 |
12.60
|
349,800 | 12.35 | 12.70 | 12.35 | 10,400 | 400 | 0.1 |
15/03/2022 |
12.35
|
354,200 | 12.15 | 12.65 | 12.15 | 5,500 | 7,500 | -0.0 |
14/03/2022 |
12.15
|
724,800 | 12.60 | 12.60 | 11.95 | 3,800 | 7,300 | -0.0 |
11/03/2022 |
12.60
|
704,200 | 12.80 | 12.90 | 12.50 | 11,500 | 2,200 | 0.1 |
10/03/2022 |
12.80
|
453,000 | 12.70 | 13.10 | 12.70 | 22,700 | 0 | 0.3 |
09/03/2022 |
12.70
|
797,900 | 13 | 13.20 | 12.40 | 13,800 | 5,000 | 0.1 |
08/03/2022 |
13
|
949,200 | 13.45 | 13.45 | 13 | 100 | 37,200 | -0.5 |
07/03/2022 |
13.45
|
842,900 | 13.70 | 13.70 | 13.30 | 9,800 | 8,400 | 0.0 |
04/03/2022 |
13.70
|
917,400 | 13.50 | 13.85 | 13.30 | 4,800 | 18,400 | -0.2 |
03/03/2022 |
13.50
|
772,200 | 13.85 | 14 | 13.45 | 300 | 47,300 | -0.6 |
02/03/2022 |
13.85
|
636,800 | 13.50 | 14.20 | 13.30 | 7,400 | 13,000 | -0.1 |
01/03/2022 |
13.50
|
985,700 | 13.50 | 13.65 | 12.90 | 32,900 | 0 | 0.4 |
28/02/2022 |
13.50
|
403,900 | 13.60 | 13.70 | 13.25 | 1,100 | 27,000 | -0.3 |
25/02/2022 |
13.60
|
543,100 | 13.25 | 13.75 | 13.30 | 31,900 | 0 | 0.4 |
24/02/2022 |
13.25
|
2,540,800 | 14.10 | 14.10 | 13.15 | 8,200 | 28,500 | -0.3 |
23/02/2022 |
14.10
|
713,100 | 13.90 | 14.50 | 13.75 | 1,100 | 11,100 | -0.1 |
22/02/2022 |
13.90
|
1,321,300 | 14.55 | 14.55 | 13.55 | 2,300 | 42,100 | -0.6 |
21/02/2022 |
14.55
|
1,572,700 | 13.85 | 14.80 | 13.70 | 3,000 | 15,500 | -0.2 |
18/02/2022 |
13.85
|
969,700 | 13.15 | 13.90 | 12.85 | 24,300 | 0 | 0.3 |
17/02/2022 |
13.15
|
857,400 | 13.10 | 13.45 | 13 | 13,600 | 0 | 0.2 |
16/02/2022 |
13.10
|
1,493,500 | 12.25 | 13.10 | 12.55 | 31,800 | 0 | 0.4 |
15/02/2022 |
12.25
|
450,900 | 11.95 | 12.50 | 11.80 | 25,900 | 900 | 0.3 |
14/02/2022 |
11.95
|
1,042,300 | 12.60 | 12.60 | 11.75 | 25,800 | 1,000 | 0.3 |
11/02/2022 |
12.60
|
774,400 | 13.10 | 13.10 | 12.45 | 6,400 | 38,400 | -0.4 |
10/02/2022 |
13.10
|
582,100 | 13.25 | 13.70 | 12.95 | 100 | 52,900 | -0.7 |
09/02/2022 |
13.25
|
1,356,100 | 12.60 | 13.45 | 11.75 | 18,900 | 40,500 | -0.3 |
08/02/2022 |
12.60
|
1,377,200 | 12.85 | 13.20 | 12.20 | 2,200 | 39,800 | -0.5 |
07/02/2022 |
12.85
|
633,100 | 12.05 | 12.85 | 12 | 21,400 | 0 | 0.3 |
28/01/2022 |
12.05
|
1,663,200 | 11.30 | 12.05 | 10.55 | 84,100 | 4,200 | 0.9 |
27/01/2022 |
11.30
|
1,117,100 | 12.10 | 12.15 | 11.30 | 71,400 | 0 | 0.8 |
26/01/2022 |
12.10
|
1,902,400 | 13 | 13.40 | 12.10 | 42,500 | 0 | 0.5 |
25/01/2022 |
13
|
3,074,800 | 13.95 | 13.95 | 13 | 21,700 | 2,000 | 0.3 |
24/01/2022 |
13.95
|
1,331,200 | 15 | 15.20 | 13.95 | 59,600 | 20,600 | 0.6 |
21/01/2022 |
15
|
1,441,100 | 14.05 | 15 | 14.40 | 3,600 | 0 | 0.1 |
20/01/2022 |
14.05
|
7,856,200 | 15.10 | 15.80 | 14.05 | 41,300 | 34,300 | 0.1 |
19/01/2022 |
15.10
|
40,000 | 16.20 | 16.20 | 15.10 | 0 | 0 | 0 |
18/01/2022 |
16.20
|
37,000 | 17.40 | 17.40 | 16.20 | 0 | 0 | 0 |
17/01/2022 |
17.40
|
193,000 | 18.70 | 18.70 | 17.40 | 0 | 0 | 0 |
14/01/2022 |
18.70
|
358,800 | 20.10 | 20.10 | 18.70 | 0 | 1,400 | -0.0 |
13/01/2022 |
20.10
|
201,600 | 21.60 | 21.60 | 20.10 | 1,600 | 0 | 0.0 |
12/01/2022 |
21.60
|
2,439,700 | 23.20 | 23.20 | 21.60 | 2,300 | 200 | 0.0 |
11/01/2022 |
23.20
|
5,047,400 | 21.75 | 23.25 | 20.50 | 25,200 | 115,500 | -2.0 |
10/01/2022 |
21.75
|
3,067,500 | 20.35 | 21.75 | 21 | 2,900 | 9,600 | 0 |
07/01/2022 |
20.35
|
5,782,800 | 19.05 | 20.35 | 19.10 | 1,200 | 3,700 | -0.1 |
06/01/2022 |
19.05
|
555,400 | 17.85 | 19.05 | 19.05 | 0 | 0 | 0 |
05/01/2022 |
17.85
|
267,800 | 16.70 | 17.85 | 17.85 | 0 | 0 | 0 |
04/01/2022 |
16.70
|
1,038,900 | 15.65 | 16.70 | 16.70 | 0 | 2,800 | -0.0 |
31/12/2021 |
15.65
|
1,945,300 | 16.40 | 16.60 | 15.55 | 95,000 | 0 | 1.5 |
30/12/2021 |
16.40
|
1,481,200 | 17.10 | 17.15 | 16.25 | 9,700 | 2,500 | 0.1 |
29/12/2021 |
17.10
|
1,632,200 | 17.65 | 17.95 | 17 | 1,800 | 15,000 | -0.2 |
28/12/2021 |
17.65
|
1,888,900 | 17.50 | 18.25 | 17.15 | 3,600 | 0 | 0.1 |
27/12/2021 |
17.50
|
1,887,700 | 17.05 | 17.50 | 16.50 | 18,800 | 0 | 0.3 |
24/12/2021 |
17.05
|
2,827,200 | 18.30 | 18.30 | 17.05 | 2,800 | 1,200 | 0 |
23/12/2021 |
18.30
|
4,483,000 | 17.45 | 18.65 | 16.25 | 3,900 | 500 | 0.1 |
22/12/2021 |
17.45
|
1,419,700 | 16.35 | 17.45 | 16.90 | 2,600 | 2,600 | 0 |
21/12/2021 |
16.35
|
1,598,200 | 15.30 | 16.35 | 15 | 16,300 | 6,300 | 0.1 |
20/12/2021 |
15.30
|
1,881,200 | 15.30 | 15.80 | 14.50 | 8,400 | 0 | 0.1 |
17/12/2021 |
15.30
|
4,012,100 | 15.30 | 16.35 | 15.30 | 2,900 | 300 | 0.0 |
16/12/2021 |
15.30
|
1,606,000 | 14.30 | 15.30 | 13.85 | 17,400 | 0 | 0.2 |
15/12/2021 |
14.30
|
2,361,600 | 14.25 | 14.60 | 13.70 | 1,000 | 30,400 | -0.4 |
14/12/2021 |
14.25
|
2,921,100 | 13.35 | 14.25 | 14.05 | 700 | 4,200 | -0.0 |
13/12/2021 |
13.35
|
1,013,500 | 12.50 | 13.35 | 12.50 | 100 | 10,900 | -0.1 |
10/12/2021 |
12.50
|
1,448,700 | 12.90 | 13.05 | 12.40 | 12,300 | 13,400 | -0.0 |
09/12/2021 |
12.90
|
1,900,400 | 12.85 | 13.50 | 12.50 | 30,200 | 65,200 | -0.5 |
08/12/2021 |
12.85
|
2,637,500 | 12.05 | 12.85 | 11.90 | 12,800 | 14,100 | -0.0 |
07/12/2021 |
12.05
|
1,487,000 | 11.30 | 12.05 | 11.45 | 27,200 | 12,800 | 0.2 |
06/12/2021 |
11.30
|
3,183,600 | 11 | 11.75 | 11 | 35,900 | 32,500 | 0.0 |
03/12/2021 |
11
|
2,074,800 | 11.60 | 11.90 | 10.80 | 9,400 | 38,400 | -0.3 |
02/12/2021 |
11.60
|
1,354,200 | 11.95 | 12.40 | 11.60 | 4,500 | 109,300 | -1.2 |
01/12/2021 |
11.95
|
1,208,700 | 11.20 | 11.95 | 11.20 | 18,200 | 0 | 0.2 |