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) |
-0.32 | -3.76% | 507,100 | -2,000 | -0.0 |
7.92
8.50
8.10
|
2 tháng
(2024-09-13) |
0.10 | 1.25% | 910,800 | -2,000 | -0.0 |
7.92
8.50
8.10
|
3 tháng
(2024-08-14) |
0.35 | 4.52% | 1,349,400 | -4,300 | -0.0 |
7.67
8.67
8.10
|
6 tháng
(2024-05-16) |
-3.15 | -28% | 4,135,300 | -10,000 | -0.1 |
7.67
11.58
8.10
|
12 tháng
(2023-11-20) |
-2.73 | -25.23% | 14,439,600 | -21,700 | -0.3 |
7.67
12.17
8.10
|
24 tháng
(2022-11-23) |
1.68 | 26.23% | 42,708,421 | -69,310 | -0.8 |
6.42
15.83
8.10
|
36 tháng
(2021-11-29) |
-25.73 | -76.06% | 72,880,417 | -68,093 | 1.7 |
5.42
34.17
8.10
|
60 tháng
(2019-12-09) |
4.10 | 102.55% | 154,492,142 | -172,303 | 9.1 |
2.57
48.59
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2022 |
8.33
|
48,100 | 8.75 | 8.75 | 8.25 | 0 | 700 | -0.0 |
20/06/2022 |
8.75
|
97,020 | 8.75 | 9.17 | 8.33 | 0 | 2,900 | -0.0 |
17/06/2022 |
8.75
|
128,300 | 9.58 | 9.58 | 8.75 | 0 | 2,000 | -0.0 |
16/06/2022 |
9.58
|
50,700 | 9.58 | 10 | 9.58 | 0 | 0 | 0 |
15/06/2022 |
9.58
|
86,500 | 10.25 | 10.42 | 9.50 | 0 | 0 | 0 |
14/06/2022 |
10.25
|
169,300 | 10.83 | 11.17 | 10.25 | 0 | 0 | 0 |
13/06/2022 |
10.83
|
109,300 | 12 | 12 | 10.83 | 0 | 0 | 0 |
10/06/2022 |
12
|
62,110 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
09/06/2022 |
12.50
|
45,400 | 12.42 | 12.58 | 12.33 | 0 | 0 | 0 |
08/06/2022 |
12.42
|
46,020 | 12.17 | 12.67 | 12.08 | 0 | 0 | 0 |
07/06/2022 |
12.17
|
46,002 | 12.33 | 12.42 | 11.83 | 0 | 0 | 0 |
06/06/2022 |
12.33
|
45,300 | 12.33 | 12.58 | 12.33 | 0 | 0 | 0 |
03/06/2022 |
12.33
|
42,800 | 12.75 | 12.83 | 11.92 | 0 | 0 | 0 |
02/06/2022 |
12.75
|
44,802 | 12.75 | 12.92 | 12.58 | 0 | 0 | 0 |
01/06/2022 |
12.75
|
38,400 | 13.08 | 13.08 | 12.67 | 0 | 6,000 | -0.1 |
31/05/2022 |
13.08
|
83,634 | 13 | 13.25 | 12.50 | 0 | 0 | 0 |
30/05/2022 |
13
|
73,310 | 12.75 | 13.08 | 12.67 | 0 | 0 | 0 |
27/05/2022 |
12.75
|
54,500 | 12.67 | 12.83 | 12.50 | 0 | 0 | 0 |
26/05/2022 |
12.67
|
58,800 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
25/05/2022 |
12.50
|
58,410 | 12 | 12.50 | 12.08 | 0 | 0 | 0 |
24/05/2022 |
12
|
70,700 | 12.33 | 12.33 | 11.67 | 0 | 600 | -0.0 |
23/05/2022 |
12.33
|
43,200 | 12.42 | 12.75 | 11.83 | 0 | 0 | 0 |
20/05/2022 |
12.42
|
52,200 | 12.33 | 12.50 | 12.25 | 0 | 0 | 0 |
19/05/2022 |
12.33
|
42,600 | 12.33 | 12.42 | 11.92 | 0 | 200 | -0.0 |
18/05/2022 |
12.33
|
90,501 | 12.50 | 12.92 | 12.33 | 0 | 0 | 0 |
17/05/2022 |
12.50
|
136,500 | 11.67 | 12.58 | 10.75 | 0 | 0 | 0 |
16/05/2022 |
11.67
|
117,900 | 11.92 | 12.50 | 10.75 | 0 | 0 | 0 |
13/05/2022 |
11.92
|
127,801 | 13.17 | 13.25 | 11.92 | 0 | 0 | 0 |
12/05/2022 |
13.17
|
119,800 | 13.75 | 13.75 | 13.08 | 0 | 0 | 0 |
11/05/2022 |
13.75
|
33,900 | 13.67 | 14.33 | 13.75 | 0 | 0 | 0 |
10/05/2022 |
13.67
|
74,500 | 13.75 | 14.33 | 13.08 | 0 | 600 | -0.0 |
09/05/2022 |
13.75
|
68,300 | 14.58 | 15.08 | 13.42 | 0 | 4,400 | -0.1 |
06/05/2022 |
14.58
|
57,602 | 14.83 | 15.17 | 14.42 | 0 | 0 | 0 |
05/05/2022 |
14.83
|
31,108 | 15.25 | 15.67 | 14.83 | 0 | 0 | 0 |
04/05/2022 |
15.25
|
93,600 | 16 | 16 | 14.42 | 0 | 800 | -0.0 |
29/04/2022 |
16
|
67,300 | 15.83 | 16 | 15.42 | 0 | 0 | 0 |
28/04/2022 |
15.83
|
55,308 | 16.08 | 16.33 | 15.83 | 0 | 0 | 0 |
27/04/2022 |
16.08
|
54,900 | 14.92 | 16.08 | 15 | 0 | 100 | -0.0 |
26/04/2022 |
14.92
|
136,512 | 14.17 | 14.92 | 12.75 | 0 | 3,012 | -0.1 |
25/04/2022 |
14.17
|
111,500 | 14.83 | 15.33 | 14.17 | 0 | 3,400 | -0.1 |
22/04/2022 |
14.83
|
74,600 | 14.50 | 15.42 | 13.67 | 0 | 0 | 0 |
21/04/2022 |
14.50
|
172,600 | 15.83 | 15.83 | 14.25 | 0 | 2,900 | -0.1 |
20/04/2022 |
15.83
|
163,500 | 16.92 | 17 | 15.83 | 0 | 7,200 | -0.1 |
19/04/2022 |
16.92
|
94,400 | 18.17 | 18.25 | 16.92 | 0 | 0 | 0 |
18/04/2022 |
18.17
|
171,600 | 19.75 | 19.83 | 17.92 | 0 | 0 | 0 |
15/04/2022 |
19.75
|
51,500 | 20 | 20.08 | 19.50 | 0 | 0 | 0 |
14/04/2022 |
20
|
72,400 | 20.33 | 20.67 | 20 | 0 | 1,200 | -0.0 |
13/04/2022 |
20.33
|
105,300 | 20.08 | 20.42 | 19.67 | 0 | 0 | 0 |
12/04/2022 |
20.08
|
145,503 | 21.17 | 21.25 | 20.08 | 0 | 2,600 | -0.1 |
08/04/2022 |
21.17
|
135,205 | 21.67 | 21.83 | 21.17 | 0 | 900 | -0.0 |
07/04/2022 |
21.67
|
140,443 | 21.42 | 21.83 | 21.17 | 0 | 231 | -0.0 |
06/04/2022 |
21.42
|
381,961 | 22.42 | 22.42 | 21.25 | 0 | 0 | 0 |
05/04/2022 |
22.42
|
77,213 | 22.67 | 22.67 | 22.33 | 0 | 0 | 0 |
04/04/2022 |
22.67
|
131,500 | 22.33 | 22.92 | 22.33 | 0 | 300 | -0.0 |
01/04/2022 |
22.33
|
122,100 | 21.92 | 22.33 | 21.67 | 0 | 0 | 0 |
31/03/2022 |
21.92
|
141,410 | 22.17 | 22.58 | 21.58 | 0 | 0 | 0 |
30/03/2022 |
22.17
|
175,520 | 22.75 | 22.92 | 22.17 | 0 | 200 | -0.0 |
29/03/2022 |
22.75
|
94,300 | 22.50 | 23 | 22.50 | 0 | 15,100 | -0.4 |
28/03/2022 |
22.50
|
277,018 | 23.33 | 23.33 | 22.50 | 0 | 0 | 0 |
25/03/2022 |
23.33
|
162,130 | 23.25 | 23.75 | 23.25 | 0 | 0 | 0 |
24/03/2022 |
23.25
|
97,400 | 23.33 | 23.33 | 23.08 | 0 | 3,000 | -0.1 |
23/03/2022 |
23.33
|
112,700 | 23.42 | 23.58 | 23.17 | 0 | 0 | 0 |
22/03/2022 |
23.42
|
155,528 | 23.17 | 23.58 | 23.17 | 0 | 0 | 0 |
21/03/2022 |
23.17
|
90,900 | 23.08 | 23.33 | 23 | 8,100 | 0 | 0.2 |
18/03/2022 |
23.08
|
70,800 | 23.25 | 23.50 | 23.08 | 2,500 | 0 | 0.1 |
17/03/2022 |
23.25
|
117,710 | 22.58 | 23.58 | 22.58 | 700 | 36,100 | -1.0 |
16/03/2022 |
22.58
|
107,800 | 21.92 | 22.83 | 21.92 | 400 | 38,000 | -1.0 |
15/03/2022 |
21.92
|
379,330 | 22.67 | 22.67 | 21.67 | 14,700 | 190,000 | -4.6 |
14/03/2022 |
22.67
|
130,510 | 23.17 | 23.75 | 22.67 | 11,800 | 51,100 | -1.1 |
11/03/2022 |
23.17
|
182,600 | 23.08 | 23.83 | 23.08 | 22,800 | 76,000 | -1.5 |
10/03/2022 |
23.08
|
195,700 | 23.08 | 23.75 | 23.08 | 800 | 87,200 | -2.4 |
09/03/2022 |
23.08
|
229,510 | 24 | 24 | 23.08 | 2,400 | 101,500 | -2.8 |
08/03/2022 |
24
|
264,504 | 25.33 | 25.33 | 24 | 12,229 | 122,000 | -3.2 |
07/03/2022 |
25.33
|
427,726 | 26.75 | 26.75 | 25.17 | 12,000 | 161,100 | -4.6 |
04/03/2022 |
26.75
|
209,801 | 26.33 | 27.25 | 26.33 | 66,300 | 0 | 2.1 |
03/03/2022 |
26.33
|
114,601 | 25.83 | 26.33 | 25.58 | 49,400 | 2,300 | 1.5 |
02/03/2022 |
25.83
|
200,000 | 26.33 | 26.42 | 25.58 | 56,500 | 0 | 1.8 |
01/03/2022 |
26.33
|
284,520 | 25.42 | 26.67 | 25.42 | 72,900 | 0 | 2.3 |
28/02/2022 |
25.42
|
92,224 | 25.58 | 25.58 | 25.33 | 44,600 | 300 | 1.4 |
25/02/2022 |
25.58
|
145,900 | 25.25 | 25.67 | 23.33 | 69,300 | 0 | 2.1 |
24/02/2022 |
25.25
|
243,704 | 26.25 | 26.33 | 24.67 | 73,200 | 200 | 2.3 |
23/02/2022 |
26.25
|
146,900 | 26.08 | 26.50 | 25.83 | 60,400 | 100 | 1.9 |
22/02/2022 |
26.08
|
202,000 | 26.42 | 26.67 | 25.25 | 55,500 | 4,200 | 1.6 |
21/02/2022 |
26.42
|
272,114 | 26 | 27.33 | 26 | 18,400 | 3,000 | 0.5 |
18/02/2022 |
26
|
377,100 | 24.08 | 26.42 | 23.58 | 118,800 | 600 | 3.5 |
17/02/2022 |
24.08
|
190,242 | 24.08 | 24.50 | 23.75 | 78,700 | 4,000 | 2.2 |
16/02/2022 |
24.08
|
184,204 | 23.42 | 24.42 | 23.42 | 80,900 | 600 | 2.3 |
15/02/2022 |
23.42
|
51,131 | 23.92 | 23.92 | 23.08 | 1,000 | 2,600 | -0.0 |
14/02/2022 |
23.92
|
142,732 | 23.67 | 24.25 | 23.50 | 1,400 | 4,100 | -0.1 |
11/02/2022 |
23.67
|
164,823 | 22.92 | 23.75 | 22.67 | 5,700 | 400 | 0.1 |
10/02/2022 |
22.92
|
134,602 | 22.92 | 23.33 | 22.92 | 600 | 100 | 0.0 |
09/02/2022 |
22.92
|
113,898 | 22.67 | 23.08 | 22.67 | 1,300 | 0 | 0.0 |
08/02/2022 |
22.67
|
96,410 | 22.75 | 23 | 22.50 | 1,600 | 0 | 0.0 |
07/02/2022 |
22.75
|
93,747 | 21.67 | 23.08 | 21.75 | 4,227 | 700 | 0.1 |
28/01/2022 |
21.67
|
84,006 | 21.58 | 21.67 | 20.83 | 14,106 | 0 | 0.4 |
27/01/2022 |
21.58
|
115,834 | 21.58 | 21.58 | 21.17 | 8,204 | 2,500 | 0.1 |
26/01/2022 |
21.58
|
102,100 | 21.08 | 22.25 | 21.25 | 19,100 | 100 | 0.5 |
25/01/2022 |
21.08
|
150,300 | 20.25 | 21.17 | 20 | 14,500 | 0 | 0.4 |
24/01/2022 |
20.25
|
382,570 | 22.42 | 22.50 | 20.25 | 2,900 | 5,000 | -0.1 |
21/01/2022 |
22.42
|
384,646 | 23.67 | 23.83 | 22.42 | 9,300 | 1,400 | 0.2 |