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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2022 |
16.60
|
1,418,400 | 16.60 | 16.85 | 16.40 | 21,200 | 0 | 0.4 |
04/04/2022 |
16.60
|
2,038,100 | 16.70 | 17.30 | 16.60 | 18,400 | 55,900 | -0.6 |
01/04/2022 |
16.70
|
2,617,400 | 15.80 | 16.90 | 15.55 | 55,900 | 13,500 | 0.7 |
31/03/2022 |
15.80
|
3,808,900 | 16.20 | 17 | 15.80 | 1,000 | 123,300 | -2.0 |
30/03/2022 |
16.20
|
5,298,200 | 17.40 | 17.40 | 16.20 | 24,900 | 46,000 | -0.3 |
29/03/2022 |
17.40
|
2,824,600 | 17.40 | 18 | 17 | 100 | 19,200 | -0.3 |
28/03/2022 |
17.40
|
4,934,000 | 16.75 | 17.80 | 15.95 | 29,900 | 209,900 | -3.1 |
25/03/2022 |
16.75
|
4,836,600 | 15.70 | 16.75 | 15.70 | 32,300 | 66,600 | -0.5 |
24/03/2022 |
15.70
|
3,433,000 | 15.25 | 16 | 15.10 | 16,000 | 52,100 | -0.6 |
23/03/2022 |
15.25
|
1,872,100 | 15.20 | 15.70 | 15 | 0 | 21,700 | -0.3 |
22/03/2022 |
15.20
|
2,027,100 | 15.40 | 15.75 | 15.10 | 28,600 | 0 | 0.4 |
21/03/2022 |
15.40
|
2,061,900 | 14.90 | 15.70 | 14.75 | 48,200 | 3,000 | 0.7 |
18/03/2022 |
14.90
|
2,007,600 | 15 | 15.20 | 14.75 | 8,100 | 32,000 | -0.4 |
17/03/2022 |
15
|
2,743,100 | 15.35 | 16 | 14.85 | 37,100 | 141,100 | -1.6 |
16/03/2022 |
15.35
|
2,085,700 | 14.35 | 15.35 | 14.40 | 154,900 | 12,600 | 2.1 |
15/03/2022 |
14.35
|
3,283,500 | 14.30 | 14.35 | 13.30 | 17,600 | 22,000 | -0.1 |
14/03/2022 |
14.30
|
4,872,700 | 15.35 | 15.35 | 14.30 | 10,400 | 8,900 | 0.0 |
11/03/2022 |
15.35
|
7,204,400 | 16.50 | 17.20 | 15.35 | 10,400 | 111,800 | -1.6 |
10/03/2022 |
16.50
|
4,508,700 | 15.45 | 16.50 | 15.20 | 152,000 | 6,800 | 2.3 |
09/03/2022 |
15.45
|
3,668,000 | 15.05 | 15.95 | 14.20 | 24,300 | 16,100 | 0.1 |
08/03/2022 |
15.05
|
5,773,800 | 14.10 | 15.05 | 13.65 | 63,500 | 0 | 0.9 |
07/03/2022 |
14.10
|
6,254,600 | 14.15 | 15 | 13.50 | 10,700 | 119,400 | -1.5 |
04/03/2022 |
14.15
|
2,554,300 | 13.25 | 14.15 | 14.15 | 0 | 0 | 0 |
03/03/2022 |
13.25
|
2,832,100 | 12.40 | 13.25 | 12.40 | 9,100 | 0 | 0.1 |
02/03/2022 |
12.40
|
1,782,400 | 12.35 | 12.45 | 12.25 | 36,500 | 0 | 0.5 |
01/03/2022 |
12.35
|
1,701,200 | 12.05 | 12.45 | 12.05 | 34,500 | 600 | 0.4 |
28/02/2022 |
12.05
|
1,120,500 | 12 | 12.20 | 11.80 | 44,500 | 0 | 0.5 |
25/02/2022 |
12
|
887,100 | 12 | 12.30 | 12 | 53,700 | 100 | 0.7 |
24/02/2022 |
12
|
2,179,400 | 12.45 | 12.60 | 11.60 | 20,200 | 32,700 | -0.1 |
23/02/2022 |
12.45
|
1,813,400 | 12.20 | 12.80 | 12.30 | 23,900 | 0 | 0.3 |
22/02/2022 |
12.20
|
1,441,600 | 12.50 | 12.50 | 12.10 | 28,900 | 22,300 | 0.1 |
21/02/2022 |
12.50
|
2,352,600 | 12.05 | 12.65 | 11.95 | 67,000 | 2,000 | 0.8 |
18/02/2022 |
12.05
|
1,678,800 | 11.90 | 12.45 | 11.85 | 42,800 | 1,000 | 0.5 |
17/02/2022 |
11.90
|
1,187,900 | 11.95 | 12 | 11.80 | 51,200 | 0 | 0.6 |
16/02/2022 |
11.95
|
1,640,700 | 11.95 | 12.25 | 11.60 | 11,500 | 0 | 0.1 |
15/02/2022 |
11.95
|
983,000 | 11.90 | 12 | 11.60 | 37,400 | 0 | 0.4 |
14/02/2022 |
11.90
|
1,062,800 | 12.20 | 12.40 | 11.90 | 400 | 13,800 | -0.2 |
11/02/2022 |
12.20
|
962,600 | 12.40 | 12.60 | 12.15 | 0 | 18,800 | -0.2 |
10/02/2022 |
12.40
|
936,900 | 12.25 | 12.85 | 12.25 | 18,200 | 15,100 | 0.0 |
09/02/2022 |
12.25
|
1,129,900 | 12.55 | 12.55 | 12 | 21,100 | 5,000 | 0.2 |
08/02/2022 |
12.55
|
2,737,100 | 12.45 | 13.30 | 12.50 | 4,400 | 25,300 | -0.3 |
07/02/2022 |
12.45
|
455,900 | 11.65 | 12.45 | 12.45 | 0 | 0 | 0 |
28/01/2022 |
11.65
|
961,000 | 10.90 | 11.65 | 11.60 | 8,800 | 3,000 | 0.1 |
27/01/2022 |
10.90
|
496,400 | 10.70 | 11.25 | 10.70 | 0 | 1,600 | -0.0 |
26/01/2022 |
10.70
|
1,363,500 | 10.50 | 11 | 9.90 | 7,300 | 112,800 | -1.0 |
25/01/2022 |
10.50
|
1,018,100 | 11.10 | 11.10 | 10.35 | 61,100 | 2,200 | 0.6 |
24/01/2022 |
11.10
|
967,900 | 11.90 | 12 | 11.10 | 0 | 5,800 | -0.1 |
21/01/2022 |
11.90
|
896,300 | 11.90 | 12.40 | 11.70 | 0 | 17,500 | -0.2 |
20/01/2022 |
11.90
|
969,100 | 11.65 | 12.40 | 11.05 | 9,000 | 18,800 | -0.1 |
19/01/2022 |
11.65
|
1,540,300 | 12.50 | 12.75 | 11.65 | 4,000 | 18,400 | -0.2 |
18/01/2022 |
12.50
|
1,458,500 | 13.10 | 13.30 | 12.25 | 23,300 | 2,000 | 0.3 |
17/01/2022 |
13.10
|
2,473,000 | 12.25 | 13.10 | 12.25 | 104,500 | 120,300 | -0.2 |
14/01/2022 |
12.25
|
1,596,200 | 11.45 | 12.25 | 10.70 | 34,800 | 9,000 | 0.3 |
13/01/2022 |
11.45
|
2,435,400 | 12.25 | 12.60 | 11.40 | 1,800 | 70,400 | -0.8 |
12/01/2022 |
12.25
|
3,778,900 | 13.15 | 13.15 | 12.25 | 1,000 | 97,500 | -1.2 |
11/01/2022 |
13.15
|
3,751,400 | 13.50 | 14 | 13 | 11,200 | 117,100 | -1.4 |
10/01/2022 |
13.50
|
5,564,800 | 12.65 | 13.50 | 12.65 | 80,000 | 2,500 | 0.8 |
07/01/2022 |
12.65
|
3,182,400 | 12.50 | 12.80 | 12.40 | 7,300 | 96,500 | -1.1 |
06/01/2022 |
12.50
|
4,412,500 | 11.95 | 12.75 | 11.95 | 163,700 | 5,300 | 1.9 |
05/01/2022 |
11.95
|
2,291,400 | 11.90 | 12.50 | 11.70 | 57,300 | 21,400 | 0.4 |
04/01/2022 |
11.90
|
1,620,600 | 12.05 | 12.25 | 11.80 | 14,800 | 9,300 | 0.1 |
31/12/2021 |
12.05
|
2,954,200 | 12.30 | 12.80 | 11.85 | 31,200 | 238,000 | -2.5 |
30/12/2021 |
12.30
|
3,472,700 | 11.50 | 12.30 | 11.40 | 36,700 | 29,400 | 0.1 |
29/12/2021 |
11.50
|
1,624,100 | 11.55 | 11.80 | 11.30 | 39,500 | 71,500 | -0.4 |
28/12/2021 |
11.55
|
2,952,200 | 11.45 | 12 | 11.05 | 51,700 | 7,100 | 0.5 |
27/12/2021 |
11.45
|
1,538,600 | 11.80 | 11.80 | 11.30 | 1,000 | 78,500 | -0.9 |
24/12/2021 |
11.80
|
2,059,400 | 11.95 | 12.50 | 11.40 | 3,200 | 72,400 | -0.8 |
23/12/2021 |
11.95
|
3,162,100 | 11.20 | 11.95 | 11 | 46,000 | 3,000 | 0.5 |
22/12/2021 |
11.20
|
6,731,300 | 12 | 12 | 11.20 | 3,800 | 228,800 | -2.5 |
21/12/2021 |
12
|
4,445,200 | 12.70 | 12.70 | 11.85 | 15,900 | 191,400 | -2.1 |
20/12/2021 |
12.70
|
3,490,700 | 12.30 | 13.15 | 12.30 | 41,500 | 73,200 | -0.4 |
17/12/2021 |
12.30
|
2,148,500 | 12.20 | 12.70 | 12.15 | 8,300 | 9,400 | -0.0 |
16/12/2021 |
12.20
|
5,619,900 | 13 | 13 | 12.10 | 21,100 | 15,300 | 0.1 |
15/12/2021 |
13
|
13,697,700 | 13.50 | 14.20 | 12.60 | 147,700 | 43,700 | 1.4 |
14/12/2021 |
13.50
|
948,200 | 12.65 | 13.50 | 13.50 | 3,000 | 0 | 0.0 |
13/12/2021 |
12.65
|
1,363,300 | 11.85 | 12.65 | 12.05 | 107,100 | 0 | 1.3 |
10/12/2021 |
11.85
|
23,716,700 | 12.70 | 13.35 | 11.85 | 111,900 | 21,600 | 1.1 |
09/12/2021 |
12.70
|
263,000 | 13.65 | 13.65 | 12.70 | 2,000 | 0 | 0.0 |
08/12/2021 |
13.65
|
114,400 | 14.65 | 14.65 | 13.65 | 0 | 0 | 0 |
07/12/2021 |
14.65
|
86,200 | 15.70 | 15.70 | 14.65 | 0 | 0 | 0 |
06/12/2021 |
15.70
|
109,400 | 16.85 | 16.85 | 15.70 | 1,000 | 0 | 0.0 |
03/12/2021 |
16.85
|
362,000 | 18.10 | 18.10 | 16.85 | 2,000 | 0 | 0.0 |
02/12/2021 |
18.10
|
129,300 | 19.45 | 19.45 | 18.10 | 2,000 | 0 | 0.0 |
01/12/2021 |
19.45
|
149,700 | 20.90 | 20.90 | 19.45 | 0 | 0 | 0 |
30/11/2021 |
20.90
|
495,000 | 22.45 | 22.45 | 20.90 | 600 | 0 | 0.0 |
29/11/2021 |
22.45
|
7,798,600 | 24.10 | 24.60 | 22.45 | 28,700 | 5,200 | 0.5 |
26/11/2021 |
24.10
|
10,803,300 | 22.55 | 24.10 | 22.60 | 7,600 | 204,700 | -4.7 |
25/11/2021 |
22.55
|
2,702,100 | 21.10 | 22.55 | 22.50 | 500 | 6,200 | -0.1 |
24/11/2021 |
21.10
|
2,573,900 | 19.75 | 21.10 | 20.50 | 9,700 | 11,300 | -0.0 |
23/11/2021 |
19.75
|
4,624,600 | 18.50 | 19.75 | 17.25 | 119,200 | 24,200 | 1.8 |
22/11/2021 |
18.50
|
5,981,800 | 18.40 | 19.65 | 17.20 | 27,900 | 170,400 | -2.7 |
19/11/2021 |
18.40
|
7,563,100 | 17.20 | 18.40 | 17.20 | 40,200 | 51,400 | -0.2 |
18/11/2021 |
17.20
|
1,051,800 | 16.10 | 17.20 | 17.20 | 600 | 0 | 0.0 |
17/11/2021 |
16.10
|
3,358,000 | 15.05 | 16.10 | 15.50 | 64,000 | 24,700 | 0.6 |
16/11/2021 |
15.05
|
6,678,300 | 14.10 | 15.05 | 13.50 | 3,800 | 189,200 | -2.7 |
15/11/2021 |
14.10
|
3,661,500 | 13.20 | 14.10 | 13.70 | 2,000 | 36,400 | -0.5 |
12/11/2021 |
13.20
|
3,266,900 | 12.35 | 13.20 | 13 | 7,300 | 12,300 | -0.1 |
11/11/2021 |
12.35
|
4,370,400 | 11.55 | 12.35 | 11.55 | 2,700 | 28,200 | -0.3 |
10/11/2021 |
11.55
|
3,871,200 | 10.80 | 11.55 | 10.60 | 138,500 | 5,000 | 1.5 |
09/11/2021 |
10.80
|
2,383,000 | 11 | 11 | 10.70 | 21,200 | 78,700 | -0.6 |