Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.36 | 3.62% | 7,628,100 | 267,300 | 2.7 |
9.85
10.35
10.30
|
2 tháng
(2024-09-23) |
-0.45 | -4.19% | 18,906,700 | 618,400 | 6.2 |
9.56
10.95
10.30
|
3 tháng
(2024-08-26) |
-0.75 | -6.79% | 33,664,500 | 1,155,900 | 12.1 |
9.56
11.25
10.30
|
6 tháng
(2024-05-27) |
1.66 | 19.21% | 89,665,600 | 1,386,400 | 14.6 |
8.64
12.10
10.30
|
12 tháng
(2023-11-28) |
0.72 | 7.52% | 119,817,400 | 1,108,340 | 11.9 |
8
12.10
10.30
|
24 tháng
(2022-12-05) |
-0.95 | -8.44% | 327,314,900 | 755,640 | 7.7 |
8
15.65
10.30
|
36 tháng
(2021-12-08) |
-13.54 | -56.80% | 575,242,300 | 946,610 | 6.2 |
7.18
30.55
10.30
|
60 tháng
(2019-12-19) |
3.53 | 52.17% | 886,814,560 | -511,420 | -25.0 |
5.06
32.19
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
10.67
|
208,000 | 10.81 | 10.91 | 10.47 | 3,300 | 13,800 | -0.1 |
30/06/2022 |
10.81
|
182,700 | 11.20 | 11.44 | 10.81 | 700 | 3,900 | -0.0 |
29/06/2022 |
11.20
|
151,900 | 11.29 | 11.39 | 10.91 | 8,000 | 0 | 0.1 |
28/06/2022 |
11.29
|
151,300 | 11.29 | 11.53 | 11.05 | 11,300 | 400 | 0.1 |
27/06/2022 |
11.29
|
183,000 | 11.20 | 11.34 | 10.95 | 12,900 | 0 | 0.1 |
24/06/2022 |
11.20
|
165,400 | 10.86 | 11.24 | 10.81 | 17,500 | 3,500 | 0.2 |
23/06/2022 |
10.86
|
94,500 | 10.47 | 11.10 | 10.62 | 0 | 3,200 | -0.0 |
22/06/2022 |
10.47
|
422,100 | 10.04 | 10.71 | 9.89 | 12,700 | 7,000 | 0.1 |
21/06/2022 |
10.04
|
717,200 | 10.76 | 10.76 | 10.04 | 16,500 | 0 | 0.2 |
20/06/2022 |
10.76
|
233,700 | 11.53 | 11.58 | 10.76 | 0 | 3,000 | -0.0 |
17/06/2022 |
11.53
|
411,400 | 12.35 | 12.35 | 11.53 | 0 | 17,100 | -0.2 |
16/06/2022 |
12.35
|
224,500 | 12.45 | 12.74 | 12.16 | 0 | 7,400 | -0.1 |
15/06/2022 |
12.45
|
505,100 | 12.93 | 13.03 | 12.06 | 1,900 | 21,400 | -0.3 |
14/06/2022 |
12.93
|
303,100 | 13.32 | 13.32 | 12.55 | 0 | 115,500 | -1.5 |
13/06/2022 |
13.32
|
351,900 | 14.04 | 14.04 | 13.22 | 0 | 16,200 | -0.2 |
10/06/2022 |
14.04
|
206,800 | 14.14 | 14.14 | 13.90 | 2,100 | 1,500 | 0.0 |
09/06/2022 |
14.14
|
164,500 | 14.14 | 14.43 | 14.09 | 8,900 | 0 | 0.1 |
08/06/2022 |
14.14
|
313,500 | 13.80 | 14.43 | 13.56 | 36,200 | 200 | 0.5 |
07/06/2022 |
13.80
|
337,500 | 13.71 | 13.80 | 13.37 | 1,200 | 11,100 | -0.1 |
06/06/2022 |
13.71
|
200,300 | 13.90 | 13.95 | 13.51 | 7,700 | 2,000 | 0.1 |
03/06/2022 |
13.90
|
240,300 | 13.95 | 14.04 | 13.85 | 6,700 | 9,400 | -0.0 |
02/06/2022 |
13.95
|
452,500 | 14.19 | 14.28 | 13.90 | 6,700 | 1,000 | 0.1 |
01/06/2022 |
14.19
|
241,800 | 14.48 | 14.57 | 14.00 | 2,500 | 4,300 | -0.0 |
31/05/2022 |
14.48
|
349,200 | 14.86 | 14.86 | 14.28 | 4,300 | 4,300 | 0 |
30/05/2022 |
14.86
|
112,700 | 14.82 | 14.96 | 14.57 | 2,000 | 1,100 | 0.0 |
27/05/2022 |
14.82
|
351,000 | 14.14 | 14.96 | 14.19 | 11,400 | 400 | 0.2 |
26/05/2022 |
14.14
|
409,200 | 13.90 | 14.28 | 13.90 | 5,700 | 8,700 | -0.0 |
25/05/2022 |
13.90
|
322,000 | 13.51 | 13.95 | 13.46 | 6,300 | 5,300 | 0.0 |
24/05/2022 |
13.51
|
149,900 | 13.85 | 13.95 | 13.46 | 300 | 4,500 | -0.1 |
23/05/2022 |
13.85
|
216,700 | 13.80 | 14.09 | 13.46 | 3,900 | 5,200 | -0.0 |
20/05/2022 |
13.80
|
271,300 | 13.80 | 14.19 | 13.51 | 3,100 | 0 | 0.0 |
19/05/2022 |
13.80
|
252,500 | 14.19 | 14.28 | 13.51 | 7,300 | 0 | 0.1 |
18/05/2022 |
14.19
|
154,200 | 14.14 | 14.38 | 13.75 | 9,100 | 0 | 0.1 |
17/05/2022 |
14.14
|
339,300 | 13.22 | 14.14 | 13.13 | 6,100 | 3,200 | 0.0 |
16/05/2022 |
13.22
|
332,400 | 13.17 | 14.09 | 12.31 | 14,400 | 8,800 | 0.1 |
13/05/2022 |
13.17
|
553,600 | 14.14 | 14.19 | 13.17 | 2,900 | 12,900 | -0.1 |
12/05/2022 |
14.14
|
319,500 | 15.20 | 15.35 | 14.14 | 2,500 | 18,400 | -0.2 |
11/05/2022 |
15.20
|
132,600 | 14.67 | 15.20 | 14.53 | 8,900 | 1,800 | 0.1 |
10/05/2022 |
14.67
|
373,800 | 14.24 | 14.67 | 13.90 | 11,700 | 5,200 | 0.1 |
09/05/2022 |
14.24
|
467,400 | 15.30 | 15.30 | 14.24 | 100 | 17,700 | -0.3 |
06/05/2022 |
15.30
|
190,300 | 15.73 | 15.73 | 15.30 | 15,200 | 3,200 | 0.2 |
05/05/2022 |
15.73
|
137,600 | 15.88 | 16.17 | 15.35 | 500 | 12,700 | -0.2 |
04/05/2022 |
15.88
|
325,800 | 16.21 | 16.41 | 15.44 | 2,700 | 16,100 | -0.2 |
29/04/2022 |
16.21
|
487,100 | 15.83 | 16.21 | 15.44 | 16,500 | 0 | 0.3 |
28/04/2022 |
15.83
|
578,700 | 15.73 | 16.02 | 15.44 | 3,000 | 14,300 | -0.2 |
27/04/2022 |
15.73
|
365,300 | 14.86 | 15.83 | 14.67 | 11,400 | 6,100 | 0.1 |
26/04/2022 |
14.86
|
645,300 | 14.33 | 14.96 | 13.51 | 56,600 | 100 | 0.8 |
25/04/2022 |
14.33
|
552,300 | 15.39 | 15.64 | 14.33 | 9,700 | 3,400 | 0.1 |
22/04/2022 |
15.39
|
732,300 | 15.39 | 15.97 | 14.48 | 33,100 | 400 | 0.5 |
21/04/2022 |
15.39
|
752,800 | 16.55 | 16.55 | 15.39 | 39,000 | 0 | 0.6 |
20/04/2022 |
16.55
|
584,100 | 17.76 | 18.24 | 16.55 | 23,000 | 0 | 0.4 |
19/04/2022 |
17.76
|
569,300 | 19.06 | 19.59 | 17.76 | 0 | 100 | -0.0 |
18/04/2022 |
19.06
|
588,600 | 20.46 | 20.46 | 19.06 | 100 | 900 | -0.0 |
15/04/2022 |
20.46
|
320,700 | 20.56 | 21.04 | 20.17 | 0 | 0 | 0 |
14/04/2022 |
20.56
|
200,600 | 21.04 | 21.23 | 20.56 | 0 | 100 | -0.0 |
13/04/2022 |
21.04
|
675,400 | 19.88 | 21.04 | 18.97 | 700 | 0 | 0.0 |
12/04/2022 |
19.88
|
445,900 | 21.33 | 21.52 | 19.88 | 200 | 300 | -0.0 |
08/04/2022 |
21.33
|
575,500 | 22.10 | 22.25 | 21.23 | 5,200 | 700 | 0.1 |
07/04/2022 |
22.10
|
330,600 | 22.39 | 22.54 | 21.96 | 500 | 100 | 0.0 |
06/04/2022 |
22.39
|
358,400 | 22.87 | 22.87 | 22.30 | 0 | 5,200 | -0.1 |
05/04/2022 |
22.87
|
675,400 | 22.39 | 23.16 | 22.20 | 0 | 1,500 | -0.0 |
04/04/2022 |
22.39
|
333,200 | 22.15 | 23.02 | 22.25 | 300 | 11,300 | -0.3 |
01/04/2022 |
22.15
|
479,900 | 21.86 | 22.25 | 21.76 | 100 | 10,600 | -0.2 |
31/03/2022 |
21.86
|
547,400 | 22.01 | 22.44 | 21.81 | 0 | 14,700 | -0.3 |
30/03/2022 |
22.01
|
947,100 | 23.02 | 23.02 | 21.72 | 9,800 | 32,800 | -0.5 |
29/03/2022 |
23.02
|
545,400 | 22.59 | 23.07 | 22.59 | 14,600 | 6,900 | 0.2 |
28/03/2022 |
22.59
|
1,009,400 | 23.89 | 23.89 | 22.25 | 0 | 25,200 | -0.6 |
25/03/2022 |
23.89
|
660,800 | 23.98 | 24.32 | 23.50 | 1,100 | 4,200 | -0.1 |
24/03/2022 |
23.98
|
1,494,700 | 23.21 | 24.13 | 22.97 | 14,500 | 0 | 0.4 |
23/03/2022 |
23.21
|
600,300 | 23.26 | 23.45 | 23.02 | 9,800 | 0 | 0.2 |
22/03/2022 |
23.26
|
798,500 | 23.45 | 23.65 | 23.26 | 10,800 | 0 | 0.3 |
21/03/2022 |
23.45
|
917,200 | 22.73 | 23.55 | 22.68 | 20,700 | 0 | 0.5 |
18/03/2022 |
22.73
|
312,600 | 22.78 | 23.16 | 22.68 | 0 | 0 | 0 |
17/03/2022 |
22.78
|
473,200 | 22.68 | 23.16 | 22.59 | 13,000 | 0 | 0.3 |
16/03/2022 |
22.68
|
493,800 | 22.68 | 22.97 | 22.49 | 11,400 | 600 | 0.3 |
15/03/2022 |
22.68
|
324,200 | 21.91 | 22.78 | 21.91 | 300 | 18,300 | -0.4 |
14/03/2022 |
21.91
|
657,900 | 22.39 | 22.39 | 21.38 | 400 | 3,100 | -0.1 |
11/03/2022 |
22.39
|
896,700 | 22.97 | 22.97 | 22.25 | 0 | 6,700 | -0.2 |
10/03/2022 |
22.97
|
472,700 | 22.83 | 23.36 | 22.97 | 18,300 | 1,400 | 0.4 |
09/03/2022 |
22.83
|
708,500 | 23.26 | 23.36 | 22.59 | 1,000 | 30,200 | -0.7 |
08/03/2022 |
23.26
|
949,300 | 23.84 | 24.08 | 23.26 | 400 | 29,700 | -0.7 |
07/03/2022 |
23.84
|
1,368,200 | 23.26 | 24.18 | 22.97 | 6,600 | 1,400 | 0.1 |
04/03/2022 |
23.26
|
858,200 | 22.73 | 23.55 | 22.73 | 3,200 | 0 | 0.1 |
03/03/2022 |
22.73
|
603,900 | 22.78 | 23.12 | 22.54 | 9,200 | 7,400 | 0.0 |
02/03/2022 |
22.78
|
503,400 | 23.21 | 23.55 | 22.78 | 0 | 24,700 | -0.6 |
01/03/2022 |
23.21
|
678,600 | 22.68 | 23.50 | 22.59 | 32,500 | 0 | 0.8 |
28/02/2022 |
22.68
|
569,200 | 23.26 | 23.31 | 22.30 | 0 | 3,600 | -0.1 |
25/02/2022 |
23.26
|
494,900 | 23.16 | 23.55 | 23.16 | 20,800 | 0 | 0.5 |
24/02/2022 |
23.16
|
1,602,700 | 23.94 | 23.94 | 22.30 | 0 | 2,500 | -0.1 |
23/02/2022 |
23.94
|
539,600 | 23.55 | 24.23 | 23.31 | 33,500 | 0 | 0.8 |
22/02/2022 |
23.55
|
944,900 | 24.23 | 24.23 | 23.36 | 0 | 1,900 | -0.0 |
21/02/2022 |
24.23
|
2,145,700 | 24.13 | 25.00 | 23.36 | 2,500 | 500 | 0.0 |
18/02/2022 |
24.13
|
2,350,900 | 25.24 | 25.24 | 23.84 | 0 | 0 | 0 |
17/02/2022 |
25.24
|
701,500 | 25.14 | 25.72 | 25.00 | 0 | 0 | 0 |
16/02/2022 |
25.14
|
1,532,900 | 24.71 | 25.48 | 24.37 | 7,300 | 0 | 0.2 |
15/02/2022 |
24.71
|
708,100 | 24.71 | 25.05 | 24.37 | 100 | 1,300 | -0.0 |
14/02/2022 |
24.71
|
1,406,000 | 25.63 | 25.63 | 24.42 | 0 | 8,600 | -0.2 |
11/02/2022 |
25.63
|
1,488,000 | 23.98 | 25.63 | 23.60 | 0 | 2,000 | -0.0 |
10/02/2022 |
23.98
|
752,900 | 23.45 | 24.13 | 23.45 | 200 | 25,000 | -0.6 |
09/02/2022 |
23.45
|
630,900 | 22.30 | 23.60 | 22.30 | 7,900 | 13,100 | -0.1 |