Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -7.55% | 6,442,400 | -3,500 | -0.0 |
4.90
5.30
4.90
|
2 tháng
(2024-09-16) |
-0.30 | -5.77% | 16,103,700 | -2,400 | -0.0 |
4.90
5.60
4.90
|
3 tháng
(2024-08-15) |
-0.30 | -5.77% | 24,768,400 | 16,600 | 0.1 |
4.90
5.70
4.90
|
6 tháng
(2024-05-17) |
-1.90 | -27.94% | 78,624,500 | -71,966 | -0.5 |
4.90
7.10
4.90
|
12 tháng
(2023-11-20) |
-2.40 | -32.88% | 295,348,200 | -166 | 0.1 |
4.90
8.10
4.90
|
24 tháng
(2022-11-24) |
0.60 | 13.95% | 1,033,035,232 | 65,189 | 0.6 |
4.30
10
4.90
|
36 tháng
(2021-11-29) |
-15.50 | -75.98% | 1,663,728,083 | 267,347 | 3.5 |
2.80
20.40
4.90
|
60 tháng
(2019-12-10) |
3.90 | 390% | 2,591,833,941 | 6,907 | 1.9 |
0.90
21.10
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2022 |
7.80
|
2,929,128 | 7.40 | 8.10 | 7 | 0 | 0 | 0 |
20/06/2022 |
7.40
|
3,083,182 | 8.10 | 8.80 | 7.20 | 33,900 | 0 | 0.2 |
17/06/2022 |
8.10
|
3,058,954 | 9.30 | 9.30 | 8.10 | 43,100 | 0 | 0.4 |
16/06/2022 |
9.30
|
3,078,166 | 9.30 | 10.20 | 9.10 | 0 | 0 | 0 |
15/06/2022 |
9.30
|
5,241,239 | 10 | 10.70 | 8.90 | 5,000 | 0 | 0.0 |
14/06/2022 |
10
|
2,422,888 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
13/06/2022 |
10.40
|
5,404,197 | 11.50 | 11.50 | 10.20 | 0 | 200 | -0.0 |
10/06/2022 |
11.50
|
4,011,573 | 11.40 | 12.50 | 11 | 0 | 0 | 0 |
09/06/2022 |
11.40
|
3,987,756 | 11.50 | 11.70 | 11.10 | 0 | 0 | 0 |
08/06/2022 |
11.50
|
5,245,144 | 11.60 | 13 | 11.10 | 100 | 200 | -0.0 |
07/06/2022 |
11.60
|
4,984,281 | 10.40 | 11.60 | 10.40 | 0 | 5,000 | -0.1 |
06/06/2022 |
10.40
|
4,897,065 | 9 | 10.40 | 9.10 | 0 | 97,100 | -1.0 |
03/06/2022 |
9
|
1,524,240 | 9 | 9.30 | 8.90 | 200 | 0 | 0.0 |
02/06/2022 |
9
|
2,080,002 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
01/06/2022 |
9
|
720,965 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
31/05/2022 |
9
|
1,262,240 | 9.10 | 9.10 | 8.90 | 5,100 | 0 | 0.0 |
30/05/2022 |
9.10
|
749,103 | 9.10 | 9.30 | 8.90 | 5,000 | 0 | 0.0 |
27/05/2022 |
9.10
|
946,556 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
26/05/2022 |
9.10
|
2,603,714 | 8.80 | 9.30 | 8.70 | 200 | 0 | 0.0 |
25/05/2022 |
8.80
|
1,325,715 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
24/05/2022 |
8.70
|
949,946 | 8.50 | 8.70 | 8.10 | 0 | 0 | 0 |
23/05/2022 |
8.50
|
1,429,449 | 8.70 | 8.90 | 8.20 | 300 | 0 | 0.0 |
20/05/2022 |
8.70
|
1,178,995 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
19/05/2022 |
8.80
|
1,057,300 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
18/05/2022 |
8.80
|
1,157,981 | 8.90 | 9.10 | 8.70 | 200 | 400 | -0.0 |
17/05/2022 |
8.90
|
2,246,145 | 8 | 9 | 7.90 | 2,000 | 0 | 0.0 |
16/05/2022 |
8
|
1,268,800 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
13/05/2022 |
7.50
|
1,785,350 | 8.10 | 8.40 | 7.30 | 0 | 23,000 | -0.2 |
12/05/2022 |
8.10
|
1,264,839 | 9.10 | 9.10 | 8 | 13,300 | 2,000 | 0.1 |
11/05/2022 |
9.10
|
653,538 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
10/05/2022 |
8.80
|
900,721 | 8.50 | 8.90 | 7.90 | 0 | 2,000 | -0.0 |
09/05/2022 |
8.50
|
1,952,045 | 9.60 | 9.70 | 8.40 | 0 | 0 | 0 |
06/05/2022 |
9.60
|
989,250 | 10.20 | 10.20 | 9.60 | 71,600 | 0 | 0.7 |
05/05/2022 |
10.20
|
780,789 | 10.30 | 10.50 | 9.90 | 2,000 | 0 | 0.0 |
04/05/2022 |
10.30
|
921,337 | 10.40 | 10.50 | 10.10 | 200 | 0 | 0.0 |
29/04/2022 |
10.40
|
1,467,330 | 10.10 | 10.50 | 10.10 | 100 | 0 | 0.0 |
28/04/2022 |
10.10
|
1,340,806 | 10.20 | 10.50 | 10 | 1,000 | 0 | 0.0 |
27/04/2022 |
10.20
|
1,752,512 | 9.80 | 10.90 | 9.50 | 2,000 | 0 | 0.0 |
26/04/2022 |
9.80
|
1,538,509 | 9.30 | 10 | 8.80 | 0 | 0 | 0 |
25/04/2022 |
9.30
|
2,297,042 | 10.30 | 10.60 | 9 | 700 | 0 | 0.0 |
22/04/2022 |
10.30
|
1,936,900 | 9.60 | 10.80 | 9.60 | 500 | 0 | 0.0 |
21/04/2022 |
9.60
|
3,906,200 | 10.30 | 10.80 | 9.10 | 0 | 0 | 0 |
20/04/2022 |
10.30
|
3,361,400 | 11.20 | 11.80 | 10.20 | 12,403 | 0 | 0.1 |
19/04/2022 |
11.20
|
2,057,500 | 12.20 | 12.70 | 11 | 0 | 0 | 0 |
18/04/2022 |
12.20
|
2,001,400 | 13.10 | 13.30 | 12 | 0 | 0 | 0 |
15/04/2022 |
13.10
|
1,249,600 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
14/04/2022 |
13.30
|
779,500 | 13.50 | 13.80 | 13.20 | 0 | 0 | 0 |
13/04/2022 |
13.50
|
1,750,510 | 13.20 | 13.60 | 12.90 | 400 | 0 | 0.0 |
12/04/2022 |
13.20
|
1,935,685 | 13.70 | 14 | 13 | 0 | 0 | 0 |
08/04/2022 |
13.70
|
3,034,785 | 14.20 | 14.30 | 13.60 | 0 | 500 | -0.0 |
07/04/2022 |
14.20
|
1,639,720 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 |
06/04/2022 |
14.80
|
1,827,327 | 14.70 | 14.80 | 14.80 | 0 | 2,000 | -0.0 |
05/04/2022 |
14.70
|
1,685,325 | 15 | 15.20 | 14.50 | 0 | 0 | 0 |
04/04/2022 |
15
|
5,590,455 | 14.40 | 15.30 | 14.40 | 0 | 0 | 0 |
01/04/2022 |
14.40
|
2,332,629 | 14.40 | 14.40 | 14 | 2,000 | 0 | 0.0 |
31/03/2022 |
14.40
|
1,864,707 | 14.50 | 14.70 | 14.10 | 100 | 0 | 0.0 |
30/03/2022 |
14.50
|
7,135,790 | 14.20 | 14.70 | 13.90 | 2,000 | 100 | 0.0 |
29/03/2022 |
14.20
|
2,995,870 | 13.70 | 14.20 | 13.60 | 0 | 0 | 0 |
28/03/2022 |
13.70
|
2,386,625 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
25/03/2022 |
14.10
|
1,594,374 | 14 | 14.20 | 13.90 | 1,000 | 0 | 0.0 |
24/03/2022 |
14
|
2,053,402 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
23/03/2022 |
14.20
|
1,776,550 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
22/03/2022 |
14.30
|
2,032,736 | 14 | 14.80 | 14 | 500 | 0 | 0.0 |
21/03/2022 |
14
|
1,999,465 | 14 | 14.20 | 13.80 | 5,380 | 0 | 0.1 |
18/03/2022 |
14
|
1,875,956 | 14 | 14.10 | 13.80 | 12,330 | 0 | 0.2 |
17/03/2022 |
14
|
1,286,239 | 13.90 | 14.30 | 13.80 | 100 | 0 | 0.0 |
16/03/2022 |
13.90
|
1,227,824 | 13.90 | 14.20 | 13.70 | 0 | 200 | -0.0 |
15/03/2022 |
13.90
|
2,018,800 | 13.60 | 13.90 | 13.60 | 200 | 0 | 0.0 |
14/03/2022 |
13.60
|
4,436,679 | 14.30 | 14.30 | 13.40 | 0 | 2,400 | -0.0 |
11/03/2022 |
14.30
|
2,866,978 | 14.60 | 14.80 | 14.10 | 1,000 | 0 | 0.0 |
10/03/2022 |
14.60
|
1,763,006 | 14.40 | 15.10 | 14.50 | 12,900 | 0 | 0.2 |
09/03/2022 |
14.40
|
3,638,155 | 14.70 | 14.80 | 13.80 | 0 | 100 | -0.0 |
08/03/2022 |
14.70
|
4,761,485 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
07/03/2022 |
15
|
4,338,422 | 15.30 | 15.50 | 14.80 | 2,100 | 0 | 0.0 |
04/03/2022 |
15.30
|
4,190,222 | 15.40 | 15.80 | 15.20 | 0 | 0 | 0 |
03/03/2022 |
15.40
|
6,901,740 | 14.60 | 15.50 | 14.60 | 2,000 | 0 | 0.0 |
02/03/2022 |
14.60
|
4,916,110 | 14.40 | 14.70 | 14.20 | 1,100 | 0 | 0.0 |
01/03/2022 |
14.40
|
3,049,788 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
28/02/2022 |
14.30
|
2,023,506 | 14.50 | 14.70 | 14.20 | 500 | 0 | 0.0 |
25/02/2022 |
14.50
|
3,685,222 | 14.10 | 14.80 | 13.90 | 3,000 | 6,000 | -0.0 |
24/02/2022 |
14.10
|
7,187,068 | 14.60 | 14.90 | 13.20 | 100 | 0 | 0.0 |
23/02/2022 |
14.60
|
3,217,419 | 14.70 | 14.80 | 14.50 | 2,100 | 0 | 0.0 |
22/02/2022 |
14.70
|
4,023,096 | 14.70 | 14.90 | 14.30 | 10,000 | 0 | 0.1 |
21/02/2022 |
14.70
|
15,505,352 | 13.70 | 14.90 | 13.70 | 900 | 0 | 0.0 |
18/02/2022 |
13.70
|
5,709,842 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
17/02/2022 |
13.40
|
1,450,613 | 13.60 | 14 | 13.40 | 0 | 0 | 0 |
16/02/2022 |
13.60
|
2,347,611 | 13.50 | 13.70 | 13.50 | 0 | 400 | -0.0 |
15/02/2022 |
13.50
|
943,285 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
14/02/2022 |
13.40
|
2,443,217 | 13.90 | 13.90 | 13.30 | 5,000 | 1,000 | 0.1 |
11/02/2022 |
13.90
|
1,862,870 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
10/02/2022 |
13.70
|
1,482,847 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 |
09/02/2022 |
13.90
|
1,879,934 | 13.80 | 14.10 | 13.70 | 0 | 10,500 | -0.1 |
08/02/2022 |
13.80
|
1,191,418 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
07/02/2022 |
13.80
|
1,073,001 | 13.40 | 14 | 13.40 | 400 | 4,500 | -0.1 |
28/01/2022 |
13.40
|
1,408,144 | 13 | 13.50 | 12.80 | 700 | 0 | 0.0 |
27/01/2022 |
13
|
1,484,760 | 12.80 | 13.50 | 12.70 | 0 | 0 | 0 |
26/01/2022 |
12.80
|
1,354,766 | 12.90 | 13.20 | 12.60 | 0 | 0 | 0 |
25/01/2022 |
12.90
|
1,579,526 | 12.30 | 13 | 12 | 3,000 | 0 | 0.0 |
24/01/2022 |
12.30
|
2,881,783 | 13.80 | 13.80 | 12.10 | 3,000 | 1,400 | 0.0 |
21/01/2022 |
13.80
|
1,950,326 | 14.10 | 14.60 | 13.80 | 0 | 0 | 0 |