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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9
|
313,600 | 8.42 | 9 | 8.42 | 6,900 | 0 | 0.1 |
25/04/2022 |
8.42
|
688,600 | 9.05 | 9.05 | 8.42 | 3,600 | 8,100 | -0.0 |
22/04/2022 |
9.05
|
1,629,500 | 9.73 | 10 | 9.05 | 1,500 | 2,100 | -0.0 |
21/04/2022 |
9.73
|
783,500 | 10.45 | 10.90 | 9.73 | 3,100 | 7,100 | -0.0 |
20/04/2022 |
10.45
|
520,000 | 11.20 | 11.70 | 10.45 | 0 | 15,100 | -0.2 |
19/04/2022 |
11.20
|
392,700 | 11.80 | 12.10 | 11.20 | 0 | 4,200 | -0.0 |
18/04/2022 |
11.80
|
727,800 | 12.10 | 12.10 | 11.30 | 0 | 3,000 | -0.0 |
15/04/2022 |
12.10
|
331,200 | 12.50 | 13 | 11.90 | 1,800 | 19,200 | -0.2 |
14/04/2022 |
12.50
|
916,400 | 11.75 | 12.50 | 11.95 | 800 | 12,600 | -0.1 |
13/04/2022 |
11.75
|
629,600 | 11 | 11.75 | 11 | 8,900 | 0 | 0.1 |
12/04/2022 |
11
|
680,800 | 11.25 | 11.45 | 10.50 | 10,300 | 800 | 0.1 |
08/04/2022 |
11.25
|
779,400 | 12 | 12.30 | 11.25 | 0 | 6,100 | -0.1 |
07/04/2022 |
12
|
455,800 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
06/04/2022 |
12.30
|
488,000 | 12.30 | 12.60 | 12.10 | 7,100 | 0 | 0.1 |
05/04/2022 |
12.30
|
470,100 | 12.30 | 12.80 | 12.20 | 7,200 | 0 | 0.1 |
04/04/2022 |
12.30
|
842,100 | 12.80 | 13.30 | 12 | 37,500 | 3,700 | 0.4 |
01/04/2022 |
12.80
|
456,000 | 12.40 | 12.80 | 11.80 | 8,200 | 1,400 | 0.1 |
31/03/2022 |
12.40
|
979,500 | 12.60 | 13.30 | 12 | 600 | 2,600 | -0.0 |
30/03/2022 |
12.60
|
1,194,600 | 13.05 | 13.05 | 12.20 | 5,000 | 6,900 | -0.0 |
29/03/2022 |
13.05
|
1,049,600 | 13.15 | 14 | 13 | 0 | 13,500 | -0.2 |
28/03/2022 |
13.15
|
1,758,300 | 12.55 | 13.40 | 12 | 5,500 | 118,800 | -1.5 |
25/03/2022 |
12.55
|
2,134,800 | 11.75 | 12.55 | 11.65 | 13,500 | 5,000 | 0.1 |
24/03/2022 |
11.75
|
452,900 | 11.90 | 11.90 | 11.50 | 10,300 | 0 | 0.1 |
23/03/2022 |
11.90
|
571,300 | 11.95 | 12.15 | 11.80 | 0 | 0 | 0 |
22/03/2022 |
11.95
|
1,008,300 | 11.85 | 12.50 | 11.85 | 5,900 | 0 | 0.1 |
21/03/2022 |
11.85
|
607,000 | 11.10 | 11.85 | 11.10 | 800 | 0 | 0.0 |
18/03/2022 |
11.10
|
260,700 | 10.90 | 11.40 | 10.90 | 1,200 | 0 | 0.0 |
17/03/2022 |
10.90
|
636,900 | 11.10 | 11.70 | 10.90 | 100 | 0 | 0.0 |
16/03/2022 |
11.10
|
467,800 | 11.20 | 11.35 | 11.10 | 0 | 2,200 | -0.0 |
15/03/2022 |
11.20
|
622,300 | 11.35 | 11.35 | 11.10 | 4,300 | 35,900 | -0.4 |
14/03/2022 |
11.35
|
368,500 | 11.45 | 11.50 | 11.10 | 3,000 | 15,200 | -0.1 |
11/03/2022 |
11.45
|
472,500 | 11.70 | 12.40 | 11.40 | 3,500 | 56,800 | -0.6 |
10/03/2022 |
11.70
|
526,700 | 11.40 | 11.70 | 11.35 | 39,400 | 41,500 | -0.0 |
09/03/2022 |
11.40
|
90,300 | 11.10 | 11.85 | 11 | 14,200 | 0 | 0.2 |
08/03/2022 |
11.10
|
427,100 | 11.30 | 11.50 | 11.10 | 0 | 17,100 | -0.2 |
07/03/2022 |
11.30
|
1,126,000 | 11.80 | 11.80 | 11.20 | 300 | 400 | -0.0 |
04/03/2022 |
11.80
|
930,500 | 11.70 | 12 | 11.70 | 6,900 | 900 | 0.1 |
03/03/2022 |
11.70
|
607,100 | 11.60 | 11.85 | 11.30 | 2,100 | 0 | 0.0 |
02/03/2022 |
11.60
|
372,600 | 11.65 | 11.70 | 11.30 | 500 | 1,300 | -0.0 |
01/03/2022 |
11.65
|
1,083,500 | 11.70 | 11.80 | 11.50 | 10,600 | 1,300 | 0.1 |
28/02/2022 |
11.70
|
309,800 | 11.80 | 11.95 | 11.55 | 0 | 5,400 | -0.1 |
25/02/2022 |
11.80
|
308,900 | 11.85 | 12 | 11.80 | 4,100 | 0 | 0.0 |
24/02/2022 |
11.85
|
769,200 | 12.05 | 12.05 | 11.30 | 0 | 6,500 | -0.1 |
23/02/2022 |
12.05
|
332,900 | 12.15 | 12.40 | 11.90 | 1,000 | 5,400 | -0.1 |
22/02/2022 |
12.15
|
418,700 | 12.20 | 12.90 | 11.80 | 0 | 11,300 | -0.1 |
21/02/2022 |
12.20
|
471,800 | 12.10 | 12.90 | 12.10 | 0 | 300 | -0.0 |
18/02/2022 |
12.10
|
827,300 | 11.70 | 12.25 | 11.70 | 10,700 | 2,300 | 0.1 |
17/02/2022 |
11.70
|
424,100 | 11.95 | 11.95 | 11.65 | 7,100 | 0 | 0.1 |
16/02/2022 |
11.95
|
276,500 | 11.65 | 11.95 | 11 | 3,600 | 4,600 | -0.0 |
15/02/2022 |
11.65
|
485,800 | 11.70 | 11.80 | 11.40 | 2,600 | 14,200 | -0.1 |
14/02/2022 |
11.70
|
392,000 | 11.85 | 11.85 | 11.50 | 1,600 | 0 | 0.0 |
11/02/2022 |
11.85
|
467,600 | 12.05 | 12.05 | 11.75 | 0 | 3,300 | -0.0 |
10/02/2022 |
12.05
|
596,100 | 12 | 12.40 | 11.90 | 100 | 12,400 | -0.1 |
09/02/2022 |
12
|
1,390,700 | 11.75 | 12.55 | 11.90 | 200 | 11,100 | -0.1 |
08/02/2022 |
11.75
|
578,100 | 11 | 11.75 | 11 | 0 | 0 | 0 |
07/02/2022 |
11
|
322,800 | 10.30 | 11 | 10.60 | 0 | 0 | 0 |
28/01/2022 |
10.30
|
201,600 | 10.20 | 10.30 | 10.05 | 8,000 | 4,800 | 0.0 |
27/01/2022 |
10.20
|
330,200 | 10.15 | 10.20 | 9.50 | 0 | 5,000 | -0.1 |
26/01/2022 |
10.15
|
388,900 | 10.20 | 10.90 | 9.49 | 0 | 18,900 | -0.1 |
25/01/2022 |
10.20
|
454,800 | 9.98 | 10.40 | 9.50 | 36,200 | 0 | 0.4 |
24/01/2022 |
9.98
|
1,175,500 | 10.70 | 10.70 | 9.96 | 5,200 | 9,800 | -0.0 |
21/01/2022 |
10.70
|
330,600 | 10.75 | 10.80 | 10.50 | 0 | 11,300 | -0.1 |
20/01/2022 |
10.75
|
567,400 | 10.20 | 10.90 | 10.10 | 7,100 | 0 | 0.1 |
19/01/2022 |
10.20
|
1,506,100 | 10.25 | 10.95 | 9.95 | 22,900 | 2,500 | 0.2 |
18/01/2022 |
10.25
|
2,696,700 | 11.70 | 11.70 | 10.25 | 17,100 | 1,000 | 0.2 |
17/01/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/01/2022 |
11.70
|
849,500 | 11.95 | 12.75 | 11.60 | 0 | 4,900 | -0.1 |
13/01/2022 |
11.95
|
1,527,800 | 11.55 | 12.35 | 11.20 | 5,600 | 8,200 | -0.0 |
12/01/2022 |
11.55
|
1,829,400 | 12.40 | 12.40 | 11.55 | 0 | 500 | -0.0 |
11/01/2022 |
12.40
|
760,700 | 12.80 | 12.90 | 12.30 | 0 | 3,300 | -0.0 |
10/01/2022 |
12.80
|
872,700 | 13 | 13.90 | 12.75 | 0 | 0 | 0 |
07/01/2022 |
13
|
721,700 | 13 | 13.50 | 13 | 0 | 500 | -0.0 |
06/01/2022 |
13
|
982,900 | 12.80 | 13.30 | 12.50 | 2,800 | 100 | 0.0 |
05/01/2022 |
12.80
|
1,197,900 | 13.05 | 13.50 | 12.80 | 500 | 6,400 | -0.1 |
04/01/2022 |
13.05
|
825,700 | 13.30 | 13.70 | 13.05 | 0 | 3,100 | -0.0 |
31/12/2021 |
13.30
|
393,500 | 13.30 | 13.40 | 13.05 | 0 | 6,100 | -0.1 |
30/12/2021 |
13.30
|
744,400 | 13.30 | 13.55 | 13.05 | 0 | 12,800 | -0.2 |
29/12/2021 |
13.30
|
445,900 | 13.30 | 13.85 | 13.05 | 1,300 | 2,500 | -0.0 |
28/12/2021 |
13.30
|
824,200 | 13.85 | 13.95 | 13.25 | 2,900 | 7,200 | -0.1 |
27/12/2021 |
13.85
|
543,800 | 14.05 | 14.05 | 13.60 | 0 | 6,700 | -0.1 |
24/12/2021 |
14.05
|
543,500 | 14.60 | 14.65 | 14 | 0 | 0 | 0 |
23/12/2021 |
14.60
|
2,061,200 | 14.20 | 15 | 14 | 7,600 | 72,800 | -1.0 |
22/12/2021 |
14.20
|
2,485,700 | 13.30 | 14.20 | 12.80 | 0 | 42,800 | -0.6 |
21/12/2021 |
13.30
|
489,300 | 13.40 | 13.40 | 13 | 12,500 | 4,300 | 0.1 |
20/12/2021 |
13.40
|
685,100 | 13.65 | 13.65 | 13 | 5,500 | 5,000 | 0.0 |
17/12/2021 |
13.65
|
885,600 | 13.70 | 13.95 | 13.10 | 4,600 | 0 | 0.1 |
16/12/2021 |
13.70
|
427,800 | 13.90 | 14.15 | 13 | 4,600 | 0 | 0.1 |
15/12/2021 |
13.90
|
554,100 | 13.75 | 14.30 | 13.70 | 0 | 50,000 | -0.7 |
14/12/2021 |
13.75
|
977,100 | 14 | 14.50 | 13.45 | 6,100 | 138,300 | -1.8 |
13/12/2021 |
14
|
1,488,100 | 13.70 | 14.50 | 13.70 | 9,500 | 1,800 | 0.1 |
10/12/2021 |
13.70
|
447,500 | 13.95 | 13.95 | 13.40 | 0 | 2,200 | -0.0 |
09/12/2021 |
13.95
|
881,000 | 14.30 | 14.90 | 13.95 | 200 | 0 | 0.0 |
08/12/2021 |
14.30
|
1,633,100 | 13.55 | 14.45 | 13.55 | 200 | 186,700 | -2.7 |
07/12/2021 |
13.55
|
1,299,700 | 12.70 | 13.55 | 12.70 | 0 | 6,900 | -0.1 |
06/12/2021 |
12.70
|
557,200 | 12.50 | 12.70 | 12.10 | 5,900 | 0 | 0.1 |
03/12/2021 |
12.50
|
748,300 | 13 | 13 | 12.50 | 0 | 500 | -0.0 |
02/12/2021 |
13
|
726,000 | 13.20 | 13.40 | 13 | 0 | 20,000 | -0.3 |
01/12/2021 |
13.20
|
1,533,500 | 12.85 | 13.50 | 12.85 | 0 | 175,056 | -2.3 |
30/11/2021 |
12.85
|
1,550,000 | 12.40 | 13.20 | 12.75 | 5,000 | 121,800 | -1.5 |
29/11/2021 |
12.40
|
1,648,600 | 11.60 | 12.40 | 10.80 | 11,100 | 22,400 | -0.2 |