Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.48 | -5.39% | 133,700 | 0 | 0 |
8.22
8.90
8.42
|
2 tháng
(2024-09-09) |
-1.08 | -11.37% | 535,800 | 0 | 0 |
8.22
9.50
8.42
|
3 tháng
(2024-08-12) |
-0.84 | -9.07% | 1,353,100 | -23,612 | -0.2 |
8.22
10.30
8.42
|
6 tháng
(2024-05-13) |
-0.64 | -7.06% | 2,330,800 | -22,481 | -0.2 |
8.22
10.30
8.42
|
12 tháng
(2023-11-14) |
0.53 | 6.72% | 6,163,000 | -287,113 | -2.4 |
7.51
10.35
8.42
|
24 tháng
(2022-11-21) |
-0.95 | -10.14% | 8,914,600 | -297,913 | -3.5 |
7.49
11.50
8.42
|
36 tháng
(2021-11-24) |
-6.28 | -42.72% | 11,944,900 | -345,908 | -6.9 |
7.49
21
8.42
|
60 tháng
(2019-12-05) |
-3.31 | -28.21% | 15,274,430 | -398,978 | -7.4 |
7.49
21
8.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2022 |
12.90
|
500 | 13 | 13 | 12.55 | 0 | 0 | 0.0 |
15/06/2022 |
13
|
2,900 | 12.55 | 13.10 | 12.10 | 0 | 0 | 0.0 |
14/06/2022 |
12.55
|
1,300 | 13 | 13 | 12.55 | 0 | 0 | 0.0 |
13/06/2022 |
13
|
400 | 13 | 13 | 12.20 | 0 | 0 | 0.0 |
10/06/2022 |
13
|
9,800 | 13.40 | 13.85 | 12.75 | 0 | 0 | 0.0 |
09/06/2022 |
13.40
|
5,100 | 13.45 | 13.45 | 12.90 | 0 | 0 | 0.0 |
08/06/2022 |
13.45
|
300 | 13.10 | 13.55 | 12.55 | 0 | 0 | 0.0 |
07/06/2022 |
13.10
|
8,000 | 13.55 | 13.65 | 13.05 | 0 | 0 | 0.0 |
06/06/2022 |
13.55
|
4,300 | 13.60 | 13.80 | 13 | 1,700 | 0 | 0.0 |
03/06/2022 |
13.60
|
2,200 | 13.65 | 13.85 | 13 | 0 | 0 | 0.0 |
02/06/2022 |
13.65
|
2,100 | 13 | 13.70 | 13 | 0 | 0 | 0.0 |
01/06/2022 |
13
|
9,400 | 13.80 | 14 | 13 | 0 | 0 | 0.0 |
31/05/2022 |
13.80
|
3,600 | 13.85 | 13.85 | 13.50 | 0 | 0 | 0.0 |
30/05/2022 |
13.85
|
700 | 13.70 | 13.90 | 13.20 | 0 | 0 | 0.0 |
27/05/2022 |
13.70
|
14,700 | 13.70 | 14.45 | 13 | 0 | 0 | 0.0 |
26/05/2022 |
13.70
|
8,500 | 13.50 | 13.70 | 13.05 | 0 | 0 | 0.0 |
25/05/2022 |
13.50
|
13,300 | 13.50 | 13.50 | 13 | 2,700 | 400 | 0.0 |
24/05/2022 |
13.50
|
4,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | -0.1 |
23/05/2022 |
13.50
|
1,600 | 14.10 | 14.10 | 13.25 | 0 | 0 | -0.1 |
20/05/2022 |
14.10
|
2,100 | 14.15 | 14.15 | 13.20 | 0 | 0 | -0.1 |
19/05/2022 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | -0.1 |
18/05/2022 |
14.15
|
4,600 | 14.35 | 14.95 | 13.35 | 0 | 0 | -0.1 |
17/05/2022 |
14.35
|
24,700 | 13.50 | 14.40 | 12.90 | 0 | 0 | -0.1 |
16/05/2022 |
13.50
|
23,200 | 14.40 | 14.40 | 13.40 | 0 | 6,400 | -0.1 |
13/05/2022 |
14.40
|
13,000 | 15.45 | 16.40 | 14.40 | 0 | 0 | 0 |
12/05/2022 |
15.45
|
4,600 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |
11/05/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
10/05/2022 |
16.50
|
7,000 | 16.50 | 16.60 | 15.35 | 0 | 0 | 0 |
09/05/2022 |
16.50
|
8,100 | 16.90 | 16.90 | 15.75 | 0 | 0 | 0 |
06/05/2022 |
16.90
|
15,600 | 17.65 | 17.65 | 16.45 | 0 | 0 | 0 |
05/05/2022 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
04/05/2022 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
29/04/2022 |
17.65
|
1,300 | 16.65 | 17.65 | 16.50 | 0 | 0 | 0 |
28/04/2022 |
16.65
|
12,200 | 16.55 | 16.85 | 16.10 | 0 | 0 | 0 |
27/04/2022 |
16.55
|
6,500 | 17 | 17 | 16.50 | 0 | 0 | 0 |
26/04/2022 |
17
|
10,000 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
25/04/2022 |
17.90
|
4,500 | 17.50 | 17.90 | 16.80 | 0 | 0 | 0 |
22/04/2022 |
17.50
|
3,800 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
21/04/2022 |
16.80
|
11,100 | 18 | 18 | 16.80 | 200 | 0 | 0.0 |
20/04/2022 |
18
|
6,600 | 18.15 | 18.60 | 17.40 | 100 | 0 | 0.0 |
19/04/2022 |
18.15
|
1,200 | 18.60 | 19.45 | 17.65 | 0 | 0 | 0 |
18/04/2022 |
18.60
|
13,600 | 19.65 | 20 | 18.55 | 300 | 0 | 0.0 |
15/04/2022 |
19.65
|
13,700 | 19.45 | 20.40 | 19 | 0 | 0 | 0 |
14/04/2022 |
19.45
|
68,200 | 18.35 | 19.50 | 18.50 | 0 | 500 | -0.0 |
13/04/2022 |
18.35
|
26,300 | 17.80 | 18.60 | 16.70 | 0 | 0 | 0 |
12/04/2022 |
17.80
|
18,400 | 18.60 | 18.60 | 17.80 | 0 | 0 | 0 |
08/04/2022 |
18.60
|
10,100 | 19 | 20 | 18.50 | 0 | 0 | 0 |
07/04/2022 |
19
|
20,200 | 19.40 | 19.40 | 18.75 | 0 | 0 | 0 |
06/04/2022 |
19.40
|
29,500 | 19.60 | 19.60 | 19.05 | 200 | 0 | 0.0 |
05/04/2022 |
19.60
|
20,300 | 19.85 | 19.85 | 19.50 | 0 | 0 | 0 |
04/04/2022 |
19.85
|
32,500 | 20 | 20 | 19 | 300 | 0 | 0.0 |
01/04/2022 |
20
|
29,300 | 20.10 | 20.10 | 19.30 | 100 | 0 | 0.0 |
31/03/2022 |
20.10
|
41,500 | 20.65 | 20.65 | 19.90 | 0 | 0 | 0 |
30/03/2022 |
20.65
|
49,400 | 20.70 | 20.70 | 19.85 | 100 | 0 | 0.0 |
29/03/2022 |
20.70
|
121,300 | 20.75 | 20.75 | 19.50 | 0 | 1,000 | -0.0 |
28/03/2022 |
20.75
|
59,000 | 21 | 21 | 19.65 | 100 | 0 | 0.0 |
25/03/2022 |
21
|
106,700 | 21 | 21 | 19.95 | 0 | 2,000 | -0.0 |
24/03/2022 |
21
|
162,600 | 19.75 | 21.10 | 19.55 | 200 | 24,500 | -0.5 |
23/03/2022 |
19.75
|
90,900 | 19 | 20.10 | 19.60 | 1,900 | 0 | 0.0 |
22/03/2022 |
19
|
170,200 | 17.80 | 19 | 17.80 | 0 | 0 | 0 |
21/03/2022 |
17.80
|
25,100 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
18/03/2022 |
18.10
|
19,900 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
17/03/2022 |
18.30
|
29,000 | 18.20 | 18.90 | 18 | 1,300 | 0 | 0.0 |
16/03/2022 |
18.20
|
88,800 | 17.50 | 18.50 | 17.80 | 2,900 | 0 | 0.1 |
15/03/2022 |
17.50
|
42,000 | 17.50 | 18.30 | 17.50 | 0 | 0 | 0 |
14/03/2022 |
17.50
|
32,200 | 16.50 | 17.65 | 16.05 | 0 | 0 | 0 |
11/03/2022 |
16.50
|
5,900 | 16.40 | 16.60 | 16.15 | 3,100 | 0 | 0.1 |
10/03/2022 |
16.40
|
8,300 | 16.60 | 16.65 | 15.55 | 0 | 0 | 0 |
09/03/2022 |
16.60
|
1,100 | 16.65 | 16.65 | 16.60 | 0 | 0 | 0 |
08/03/2022 |
16.65
|
8,400 | 16 | 16.65 | 16 | 0 | 0 | 0 |
07/03/2022 |
16
|
22,900 | 16.45 | 17.55 | 16 | 0 | 0 | 0 |
04/03/2022 |
16.45
|
5,700 | 17 | 17.60 | 16 | 0 | 0 | 0 |
03/03/2022 |
17
|
8,800 | 16.65 | 17 | 16.65 | 0 | 0 | 0 |
02/03/2022 |
16.65
|
13,300 | 16.65 | 16.65 | 16.60 | 0 | 0 | 0 |
01/03/2022 |
16.65
|
10,200 | 16.65 | 16.65 | 15.80 | 0 | 0 | 0 |
28/02/2022 |
16.65
|
1,300 | 16.65 | 17.35 | 16.65 | 0 | 0 | 0 |
25/02/2022 |
16.65
|
4,000 | 16.60 | 17.75 | 16.65 | 0 | 0 | 0 |
24/02/2022 |
16.60
|
500 | 17 | 17 | 16.60 | 0 | 0 | 0 |
23/02/2022 |
17
|
3,300 | 16.75 | 17.40 | 16.60 | 0 | 0 | 0 |
22/02/2022 |
16.75
|
1,600 | 17 | 17 | 16.70 | 0 | 0 | 0 |
21/02/2022 |
17
|
4,300 | 16.95 | 17.45 | 16.50 | 200 | 0 | 0.0 |
18/02/2022 |
16.95
|
3,800 | 17.40 | 17.40 | 16.40 | 0 | 0 | 0 |
17/02/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
16/02/2022 |
17.40
|
100 | 16.60 | 17.40 | 17.40 | 0 | 0 | 0 |
15/02/2022 |
16.60
|
18,100 | 17.50 | 17.50 | 16.30 | 0 | 0 | 0 |
14/02/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
11/02/2022 |
17.50
|
300 | 17 | 17.50 | 17.50 | 0 | 0 | 0 |
10/02/2022 |
17
|
5,500 | 17.95 | 17.95 | 16.90 | 0 | 0 | 0 |
09/02/2022 |
17.95
|
6,100 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
08/02/2022 |
18.10
|
200 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 |
07/02/2022 |
18.60
|
100 | 17.55 | 18.60 | 18.60 | 0 | 0 | 0 |
28/01/2022 |
17.55
|
600 | 17.10 | 17.80 | 17 | 0 | 0 | 0 |
27/01/2022 |
17.10
|
4,900 | 17.10 | 17.80 | 16.10 | 0 | 0 | 0 |
26/01/2022 |
17.10
|
600 | 18 | 18 | 17.10 | 0 | 0 | 0 |
25/01/2022 |
18
|
10,500 | 17.80 | 18 | 17 | 0 | 0 | 0 |
24/01/2022 |
17.80
|
10,400 | 18 | 18 | 17.80 | 0 | 200 | -0.0 |
21/01/2022 |
18
|
800 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
20/01/2022 |
17.90
|
1,100 | 17.75 | 18 | 17.75 | 0 | 0 | 0 |
19/01/2022 |
17.75
|
2,200 | 17.85 | 18 | 17.75 | 0 | 0 | 0 |
18/01/2022 |
17.85
|
14,100 | 18.20 | 18.20 | 17.85 | 0 | 200 | -0.0 |