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 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.80
|
101,600 | 9.30 | 9.80 | 9 | 0 | 100 | -0.0 |
25/04/2022 |
9.30
|
206,300 | 9.90 | 10.20 | 9 | 0 | 500 | -0.0 |
22/04/2022 |
9.90
|
78,600 | 9.60 | 10.50 | 9.60 | 0 | 1,200 | -0.0 |
21/04/2022 |
9.60
|
153,700 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
20/04/2022 |
10.20
|
130,900 | 10 | 10.60 | 9.80 | 0 | 0 | 0 |
19/04/2022 |
10
|
199,500 | 10.50 | 11.40 | 10 | 0 | 0 | 0 |
18/04/2022 |
10.50
|
275,100 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
15/04/2022 |
11.40
|
105,100 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
14/04/2022 |
11.40
|
137,200 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
13/04/2022 |
11.80
|
171,312 | 11.50 | 12 | 11 | 100 | 0 | 0.0 |
12/04/2022 |
11.50
|
221,901 | 12.70 | 12.90 | 11.50 | 0 | 800 | -0.0 |
08/04/2022 |
12.70
|
357,812 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
07/04/2022 |
13.40
|
168,802 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
06/04/2022 |
13.50
|
230,108 | 13.50 | 13.80 | 13.30 | 0 | 0 | 0 |
05/04/2022 |
13.50
|
326,300 | 13.40 | 14.10 | 13.30 | 0 | 0 | 0 |
04/04/2022 |
13.40
|
360,036 | 14 | 14 | 13.10 | 0 | 0 | 0 |
01/04/2022 |
14
|
241,300 | 14 | 14 | 13.30 | 0 | 0 | 0 |
31/03/2022 |
14
|
376,616 | 14.30 | 14.50 | 13.70 | 0 | 1,016 | -0.0 |
30/03/2022 |
14.30
|
1,401,551 | 13.70 | 14.60 | 13.60 | 0 | 0 | 0 |
29/03/2022 |
13.70
|
347,661 | 13.40 | 13.70 | 13.10 | 0 | 0 | 0 |
28/03/2022 |
13.40
|
357,227 | 13.80 | 13.90 | 13.10 | 0 | 0 | 0 |
25/03/2022 |
13.80
|
353,222 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
24/03/2022 |
13.30
|
243,253 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
23/03/2022 |
13.30
|
353,978 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
22/03/2022 |
13.70
|
318,200 | 13.60 | 14 | 13.50 | 0 | 0 | 0 |
21/03/2022 |
13.60
|
238,984 | 14 | 14 | 13.60 | 2,100 | 2,500 | -0.0 |
18/03/2022 |
14
|
468,401 | 13.80 | 14.40 | 13.70 | 0 | 0 | 0 |
17/03/2022 |
13.80
|
199,656 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
16/03/2022 |
13.80
|
289,173 | 13.60 | 14.30 | 13.50 | 0 | 0 | 0 |
15/03/2022 |
13.60
|
384,314 | 13.10 | 13.70 | 12.50 | 2,500 | 0 | 0.0 |
14/03/2022 |
13.10
|
568,300 | 14.30 | 14.30 | 13 | 0 | 0 | 0 |
11/03/2022 |
14.30
|
831,806 | 14.50 | 15 | 14.20 | 0 | 7,700 | -0.1 |
10/03/2022 |
14.50
|
962,197 | 13.20 | 14.50 | 13.30 | 0 | 0 | 0 |
09/03/2022 |
13.20
|
651,400 | 13 | 13.80 | 12.10 | 0 | 0 | 0 |
08/03/2022 |
13
|
385,006 | 13.40 | 13.50 | 12.80 | 0 | 0 | 0 |
07/03/2022 |
13.40
|
652,069 | 12.90 | 14 | 12.90 | 0 | 0 | 0 |
04/03/2022 |
12.90
|
811,950 | 11.80 | 12.90 | 12 | 0 | 88,000 | -1.1 |
03/03/2022 |
11.80
|
160,500 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
02/03/2022 |
11.60
|
227,008 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
01/03/2022 |
11.60
|
168,828 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
28/02/2022 |
11.70
|
134,700 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
25/02/2022 |
11.70
|
203,500 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
24/02/2022 |
11.60
|
189,754 | 12 | 12 | 11.40 | 0 | 0 | 0 |
23/02/2022 |
12
|
224,943 | 11.80 | 12.20 | 11.90 | 0 | 0 | 0 |
22/02/2022 |
11.80
|
190,300 | 12 | 12.10 | 11.70 | 0 | 0 | 0 |
21/02/2022 |
12
|
321,446 | 11.80 | 12.20 | 11.40 | 0 | 1,000 | -0.0 |
18/02/2022 |
11.80
|
172,230 | 11.90 | 12 | 11.60 | 0 | 600 | -0.0 |
17/02/2022 |
11.90
|
71,655 | 12.10 | 12.30 | 11.80 | 5,200 | 0 | 0.1 |
16/02/2022 |
12.10
|
453,490 | 11.20 | 12.30 | 11.20 | 0 | 0 | 0 |
15/02/2022 |
11.20
|
42,600 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
14/02/2022 |
11.20
|
128,600 | 11.30 | 11.50 | 10.80 | 0 | 2,200 | -0.0 |
11/02/2022 |
11.30
|
74,908 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
10/02/2022 |
11.30
|
83,160 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
09/02/2022 |
11.10
|
112,568 | 11.20 | 11.20 | 10.80 | 3,800 | 0 | 0.0 |
08/02/2022 |
11.20
|
71,700 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
07/02/2022 |
10.90
|
66,100 | 10.50 | 11.20 | 10.50 | 0 | 100 | -0.0 |
28/01/2022 |
10.50
|
88,516 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
27/01/2022 |
10.50
|
74,600 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
26/01/2022 |
10.50
|
137,900 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
25/01/2022 |
10.50
|
108,900 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
24/01/2022 |
10.50
|
189,173 | 11.40 | 11.40 | 10.40 | 1,000 | 0 | 0.0 |
21/01/2022 |
11.40
|
117,346 | 11.60 | 11.70 | 11.30 | 0 | 5,500 | -0.1 |
20/01/2022 |
11.60
|
162,100 | 10.70 | 11.70 | 10.60 | 0 | 0 | 0 |
19/01/2022 |
10.70
|
152,500 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
18/01/2022 |
10.50
|
474,200 | 11.60 | 11.60 | 10.50 | 10,500 | 0 | 0.1 |
17/01/2022 |
11.60
|
463,860 | 12.80 | 12.80 | 11.60 | 7,200 | 0 | 0.1 |
14/01/2022 |
12.80
|
300,401 | 12.80 | 13.20 | 11.60 | 0 | 0 | 0 |
13/01/2022 |
12.80
|
572,015 | 14.20 | 14.20 | 12.80 | 0 | 0 | 0 |
12/01/2022 |
14.20
|
473,800 | 14.90 | 14.90 | 13.50 | 1,000 | 0 | 0.0 |
11/01/2022 |
14.90
|
608,432 | 15.10 | 15.40 | 14.70 | 0 | 0 | 0 |
10/01/2022 |
15.10
|
958,973 | 14.50 | 15.40 | 14.70 | 0 | 0 | 0 |
07/01/2022 |
14.50
|
487,130 | 13.90 | 14.80 | 13.90 | 0 | 8,200 | -0.1 |
06/01/2022 |
13.90
|
564,832 | 14.40 | 14.40 | 13.80 | 24,100 | 0 | 0.3 |
05/01/2022 |
14.40
|
423,900 | 14.30 | 14.70 | 14.20 | 14,000 | 0 | 0.2 |
04/01/2022 |
14.30
|
364,793 | 14.40 | 14.70 | 14 | 11,600 | 0 | 0.2 |
31/12/2021 |
14.40
|
231,674 | 14.60 | 15 | 14.20 | 0 | 0 | 0 |
30/12/2021 |
14.60
|
292,723 | 15 | 15.10 | 14.30 | 8,000 | 0 | 0.1 |
29/12/2021 |
15
|
551,441 | 14.50 | 15.30 | 14.20 | 15,000 | 4,000 | 0.2 |
28/12/2021 |
14.50
|
516,691 | 14.70 | 15 | 14.20 | 5,000 | 0 | 0.1 |
27/12/2021 |
14.70
|
404,059 | 15.50 | 15.50 | 14.40 | 25,000 | 0 | 0.4 |
24/12/2021 |
15.50
|
669,600 | 15.50 | 16.20 | 14.40 | 0 | 5,700 | -0.1 |
23/12/2021 |
15.50
|
1,378,371 | 14.10 | 15.50 | 14.50 | 0 | 500 | -0.0 |
22/12/2021 |
14.10
|
593,460 | 12.90 | 14.10 | 13 | 0 | 0 | 0 |
21/12/2021 |
12.90
|
343,437 | 12.90 | 13 | 12.40 | 10,600 | 54 | 0.1 |
20/12/2021 |
12.90
|
410,829 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
17/12/2021 |
13.40
|
266,365 | 13.40 | 13.90 | 13.10 | 0 | 0 | 0 |
16/12/2021 |
13.40
|
271,910 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
15/12/2021 |
13.40
|
363,400 | 14.10 | 14.20 | 13.30 | 100 | 0 | 0.0 |
14/12/2021 |
14.10
|
451,180 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
13/12/2021 |
14.70
|
473,607 | 13.40 | 14.70 | 13.40 | 0 | 0 | 0 |
10/12/2021 |
13.40
|
408,500 | 12.80 | 13.60 | 12.60 | 0 | 500 | -0.0 |
09/12/2021 |
12.80
|
621,079 | 12.70 | 13.50 | 11.50 | 0 | 0 | 0 |
08/12/2021 |
12.70
|
518,809 | 13.80 | 14.20 | 12.70 | 0 | 5,000 | -0.1 |
07/12/2021 |
13.80
|
539,011 | 14.50 | 15.10 | 13.10 | 300 | 0 | 0.0 |
06/12/2021 |
14.50
|
400,360 | 15.40 | 16 | 13.90 | 0 | 10 | -0.0 |
03/12/2021 |
15.40
|
288,004 | 16.10 | 16.20 | 15.40 | 0 | 0 | 0 |
02/12/2021 |
16.10
|
432,369 | 15.40 | 16.90 | 15 | 0 | 0 | 0 |
01/12/2021 |
15.40
|
672,996 | 16.40 | 16.40 | 15.40 | 600 | 0 | 0.0 |
30/11/2021 |
16.40
|
831,503 | 16.90 | 17.40 | 16.30 | 1,000 | 0 | 0.0 |
29/11/2021 |
16.90
|
643,593 | 18 | 18 | 16.60 | 0 | 0 | 0 |