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) |
-0.30 | -2.26% | 292,200 | 1,060 | 0.0 |
13
13.30
13
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 631,600 | 1,060 | 0.0 |
13
13.30
13
|
3 tháng
(2024-06-21) |
-0.40 | -2.99% | 727,300 | 1,060 | 0.0 |
13
13.90
13
|
6 tháng
(2024-03-25) |
-0.09 | -0.69% | 1,535,909 | -1,940 | -0.0 |
12.91
14
13
|
12 tháng
(2023-09-25) |
-0.18 | -1.38% | 3,849,201 | -1,987 | -0.0 |
11
14.36
13
|
24 tháng
(2022-09-30) |
0 | 0% | 15,002,367 | 45,952,513 | 1,132.6 |
10.82
18.64
13
|
36 tháng
(2021-10-05) |
-2.64 | -16.86% | 40,860,303 | 30,725,963 | 823.5 |
10.82
19.27
13
|
60 tháng
(2020-10-15) |
-1.09 | -7.74% | 75,444,043 | 30,602,053 | 822.1 |
9.91
21.82
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
14
|
15,132 | 13.82 | 14.09 | 13.18 | 0 | 400 | -0.0 |
25/04/2022 |
14.09
|
23,706 | 15 | 15 | 12.73 | 0 | 0 | 0 |
22/04/2022 |
14.73
|
31,500 | 14.27 | 15.09 | 14.27 | 0 | 0 | 0 |
21/04/2022 |
14.27
|
70,333 | 14.55 | 14.73 | 13.36 | 0 | 0 | 0 |
20/04/2022 |
14.64
|
40,800 | 15.64 | 15.64 | 14.64 | 0 | 0 | 0 |
19/04/2022 |
15.45
|
60,362 | 16.18 | 16.18 | 15.45 | 0 | 0 | 0 |
18/04/2022 |
15.91
|
82,000 | 16.55 | 16.64 | 15.73 | 0 | 0 | 0 |
15/04/2022 |
16.55
|
25,800 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
14/04/2022 |
16.55
|
28,100 | 16.64 | 16.73 | 16.55 | 0 | 0 | 0 |
13/04/2022 |
16.64
|
96,101 | 16.64 | 16.64 | 16.55 | 0 | 0 | 0 |
12/04/2022 |
16.55
|
89,860 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
08/04/2022 |
16.55
|
58,720 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
07/04/2022 |
16.55
|
46,300 | 16.73 | 16.82 | 16.55 | 400 | 0 | 0.0 |
06/04/2022 |
16.73
|
36,153 | 16.73 | 16.82 | 16.64 | 0 | 0 | 0 |
05/04/2022 |
16.64
|
21,900 | 16.82 | 16.91 | 16.64 | 0 | 0 | 0 |
04/04/2022 |
16.73
|
62,716 | 16.82 | 17.27 | 16.73 | 0 | 0 | 0 |
01/04/2022 |
16.73
|
157,700 | 16.64 | 16.73 | 16.45 | 0 | 0 | 0 |
31/03/2022 |
16.55
|
43,008 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
30/03/2022 |
16.55
|
40,000 | 16.64 | 16.64 | 16.55 | 0 | 0 | 0 |
29/03/2022 |
16.73
|
45,566 | 16.55 | 16.73 | 16.55 | 0 | 0 | 0 |
28/03/2022 |
16.64
|
182,554 | 16.55 | 16.64 | 16.36 | 0 | 0 | 0 |
25/03/2022 |
16.55
|
76,654 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
24/03/2022 |
16.64
|
57,737 | 16.73 | 16.73 | 16.55 | 0 | 0 | 0 |
23/03/2022 |
16.73
|
73,416 | 16.73 | 16.82 | 16.64 | 0 | 0 | 0 |
22/03/2022 |
16.73
|
40,700 | 16.73 | 16.73 | 16.64 | 0 | 0 | 0 |
21/03/2022 |
16.73
|
47,245 | 16.91 | 17 | 16.55 | 0 | 0 | 0 |
18/03/2022 |
16.91
|
41,708 | 16.73 | 17 | 16.73 | 0 | 0 | 0 |
17/03/2022 |
16.82
|
41,242 | 16.73 | 17 | 16.64 | 0 | 0 | 0 |
16/03/2022 |
16.82
|
23,079 | 16.82 | 16.82 | 16.64 | 0 | 0 | 0 |
15/03/2022 |
16.82
|
56,407 | 16.64 | 17 | 16.64 | 0 | 0 | 0 |
14/03/2022 |
16.55
|
175,140 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
11/03/2022 |
16.55
|
66,200 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
10/03/2022 |
16.55
|
36,300 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
09/03/2022 |
16.55
|
126,100 | 16.45 | 16.55 | 16.45 | 0 | 0 | 0 |
08/03/2022 |
16.55
|
201,700 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 |
07/03/2022 |
16.55
|
139,400 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
04/03/2022 |
16.64
|
90,057 | 16.55 | 16.64 | 16.55 | 0 | 0 | 0 |
03/03/2022 |
16.64
|
206,299 | 16.55 | 16.64 | 16.45 | 0 | 0 | 0 |
02/03/2022 |
16.55
|
164,100 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 |
01/03/2022 |
16.64
|
167,020 | 16.45 | 16.64 | 16.45 | 0 | 0 | 0 |
28/02/2022 |
16.45
|
114,800 | 16.55 | 16.64 | 16.45 | 0 | 0 | 0 |
25/02/2022 |
16.73
|
89,501 | 16.64 | 16.73 | 16.55 | 0 | 0 | 0 |
24/02/2022 |
16.64
|
103,730 | 16.91 | 16.91 | 16.45 | 0 | 0 | 0 |
23/02/2022 |
17
|
228,100 | 16.64 | 17.73 | 16.64 | 0 | 0 | 0 |
22/02/2022 |
16.64
|
105,801 | 16.64 | 16.64 | 16.45 | 0 | 5,000 | -0.1 |
21/02/2022 |
16.64
|
91,601 | 16.55 | 16.64 | 16.45 | 0 | 0 | 0 |
18/02/2022 |
16.45
|
85,345 | 16.45 | 16.64 | 16.45 | 0 | 0 | 0 |
17/02/2022 |
16.55
|
131,370 | 16.64 | 16.64 | 16.45 | 0 | 0 | 0 |
16/02/2022 |
16.45
|
103,300 | 16.45 | 16.55 | 16.45 | 0 | 0 | 0 |
15/02/2022 |
16.45
|
159,958 | 16.45 | 16.55 | 16.36 | 0 | 0 | 0 |
14/02/2022 |
16.45
|
154,500 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 |
11/02/2022 |
16.64
|
155,900 | 16.55 | 16.64 | 16.36 | 0 | 0 | 0 |
10/02/2022 |
16.55
|
88,600 | 16.64 | 16.64 | 16.36 | 0 | 0 | 0 |
09/02/2022 |
16.55
|
119,166 | 16.64 | 16.73 | 16.55 | 0 | 0 | 0 |
08/02/2022 |
16.55
|
100,431 | 16.55 | 16.73 | 16.36 | 0 | 0 | 0 |
07/02/2022 |
16.55
|
75,400 | 16.55 | 17 | 16.36 | 5,000 | 0 | 0.1 |
28/01/2022 |
16.55
|
61,800 | 16.45 | 16.55 | 16.18 | 0 | 0 | 0 |
27/01/2022 |
16.36
|
66,500 | 16.64 | 16.73 | 16.18 | 0 | 0 | 0 |
26/01/2022 |
16.55
|
155,800 | 16.27 | 16.73 | 16 | 0 | 0 | 0 |
25/01/2022 |
16.18
|
115,500 | 16 | 16.18 | 15.82 | 0 | 0 | 0 |
24/01/2022 |
16
|
157,300 | 16.36 | 16.36 | 15.91 | 0 | 0 | 0 |
21/01/2022 |
16.27
|
313,219 | 16.18 | 16.64 | 16.09 | 0 | 0 | 0 |
20/01/2022 |
16.18
|
99,650 | 16.18 | 16.18 | 15.73 | 0 | 0 | 0 |
19/01/2022 |
16.09
|
110,273 | 15.91 | 16.45 | 15.73 | 0 | 0 | 0 |
18/01/2022 |
16
|
390,227 | 16.82 | 18.45 | 15.45 | 0 | 15,227,850 | -309.1 |
17/01/2022 |
16.09
|
207,341 | 16.55 | 17.55 | 15.91 | 0 | 0 | 0 |
14/01/2022 |
16.73
|
253,551 | 17.73 | 17.73 | 16.55 | 0 | 0 | 0 |
13/01/2022 |
17.64
|
566,351 | 18.73 | 18.82 | 17.55 | 0 | 0 | 0 |
12/01/2022 |
18.73
|
373,907 | 18.73 | 18.73 | 17.18 | 0 | 0 | 0 |
11/01/2022 |
18.36
|
875,412 | 17.73 | 19.09 | 17.73 | 0 | 0 | 0 |
10/01/2022 |
18.09
|
1,261,572 | 16.45 | 18.09 | 16.45 | 0 | 0 | 0 |
07/01/2022 |
16.55
|
158,285 | 16.64 | 16.64 | 16.27 | 0 | 0 | 0 |
06/01/2022 |
16.64
|
259,000 | 16.64 | 16.64 | 16.27 | 0 | 0 | 0 |
05/01/2022 |
16.73
|
173,946 | 16.91 | 17 | 16.45 | 0 | 0 | 0 |
04/01/2022 |
16.91
|
146,417 | 16.91 | 17.18 | 16.73 | 0 | 0 | 0 |
31/12/2021 |
16.73
|
184,077 | 16.64 | 17.09 | 16.36 | 0 | 0 | 0 |
30/12/2021 |
16.55
|
145,048 | 16.55 | 16.64 | 16.27 | 0 | 0 | 0 |
29/12/2021 |
16.45
|
83,592 | 16.55 | 16.73 | 16.36 | 0 | 0 | 0 |
28/12/2021 |
16.55
|
228,650 | 16.64 | 16.64 | 16.36 | 0 | 0 | 0 |
27/12/2021 |
16.45
|
102,599 | 16.36 | 16.82 | 16.27 | 0 | 0 | 0 |
24/12/2021 |
16.36
|
158,900 | 15.91 | 16.36 | 15.91 | 200 | 0 | 0.0 |
23/12/2021 |
15.91
|
255,850 | 16.18 | 16.18 | 15.82 | 0 | 0 | 0 |
22/12/2021 |
16.18
|
245,200 | 16.45 | 16.45 | 16.09 | 0 | 10,000 | -0.2 |
21/12/2021 |
16.45
|
97,633 | 16.55 | 16.55 | 16.45 | 0 | 0 | 0 |
20/12/2021 |
16.55
|
183,752 | 16.36 | 16.82 | 16.36 | 0 | 0 | 0 |
17/12/2021 |
16.55
|
289,749 | 16.45 | 16.73 | 16.18 | 0 | 0 | 0 |
16/12/2021 |
16.55
|
91,782 | 16.45 | 16.64 | 16.36 | 0 | 0 | 0 |
15/12/2021 |
16.55
|
142,100 | 16.55 | 16.73 | 14.09 | 0 | 0 | 0 |
14/12/2021 |
16.55
|
212,351 | 16.45 | 16.73 | 16.45 | 0 | 0 | 0 |
13/12/2021 |
16.55
|
181,606 | 16.55 | 16.64 | 16.36 | 0 | 0 | 0 |
10/12/2021 |
16.45
|
191,651 | 16.45 | 18.91 | 16.36 | 0 | 0 | 0 |
09/12/2021 |
16.45
|
106,200 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 |
08/12/2021 |
16.45
|
98,527 | 16.64 | 16.82 | 16.36 | 0 | 0 | 0 |
07/12/2021 |
16.64
|
155,806 | 16.36 | 16.64 | 16.18 | 0 | 0 | 0 |
06/12/2021 |
16.27
|
337,801 | 16.45 | 17 | 15.91 | 0 | 0 | 0 |
03/12/2021 |
16.45
|
343,327 | 17.27 | 17.36 | 16.36 | 0 | 0 | 0 |
02/12/2021 |
17.09
|
174,877 | 17.45 | 17.64 | 17.09 | 4,000 | 0 | 0.1 |
01/12/2021 |
17.36
|
213,949 | 17.45 | 17.55 | 16.91 | 5,000 | 0 | 0.1 |
30/11/2021 |
17
|
426,358 | 17.73 | 18 | 16.91 | 0 | 0 | 0 |
29/11/2021 |
17.55
|
339,654 | 17.73 | 18.18 | 15.82 | 1,000 | 1,500 | -0.0 |