Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
10.15
|
55,500 | 10.00 | 10.15 | 9.85 | 0 | 0 | 0 |
26/04/2022 |
10.00
|
84,400 | 9.63 | 10.00 | 9.20 | 0 | 100 | -0.0 |
25/04/2022 |
9.63
|
106,913 | 10.66 | 10.88 | 9.63 | 600 | 300 | 0.0 |
22/04/2022 |
10.66
|
133,100 | 9.93 | 10.88 | 9.34 | 0 | 700 | -0.0 |
21/04/2022 |
9.93
|
175,400 | 10.29 | 10.29 | 9.34 | 500 | 0 | 0.0 |
20/04/2022 |
10.29
|
116,500 | 10.44 | 10.80 | 10.29 | 0 | 0 | 0 |
19/04/2022 |
10.44
|
97,800 | 10.95 | 11.68 | 10.44 | 0 | 0 | 0 |
18/04/2022 |
10.95
|
205,800 | 11.97 | 11.97 | 10.80 | 0 | 0 | 0 |
15/04/2022 |
11.97
|
57,300 | 12.26 | 12.48 | 11.68 | 0 | 0 | 0 |
14/04/2022 |
12.26
|
89,900 | 12.12 | 12.77 | 12.12 | 0 | 0 | 0 |
13/04/2022 |
12.12
|
216,023 | 11.75 | 12.41 | 10.58 | 3,000 | 0 | 0.0 |
12/04/2022 |
11.75
|
232,800 | 12.99 | 12.99 | 11.75 | 0 | 500 | -0.0 |
08/04/2022 |
12.99
|
104,800 | 13.58 | 13.65 | 12.92 | 0 | 0 | 0 |
07/04/2022 |
13.58
|
203,744 | 14.09 | 14.60 | 13.58 | 0 | 0 | 0 |
06/04/2022 |
14.09
|
425,949 | 12.85 | 14.09 | 12.99 | 400 | 0 | 0.0 |
05/04/2022 |
12.85
|
101,120 | 12.85 | 13.14 | 12.85 | 0 | 0 | 0 |
04/04/2022 |
12.85
|
136,164 | 13.14 | 13.36 | 12.85 | 0 | 2,400 | -0.0 |
01/04/2022 |
13.14
|
206,500 | 12.85 | 13.28 | 12.41 | 0 | 0 | 0 |
31/03/2022 |
12.85
|
202,168 | 12.77 | 13.65 | 12.77 | 0 | 0 | 0 |
30/03/2022 |
12.77
|
296,201 | 13.87 | 14.31 | 12.48 | 0 | 0 | 0 |
29/03/2022 |
13.87
|
266,616 | 14.23 | 14.23 | 13.80 | 0 | 0 | 0 |
28/03/2022 |
14.23
|
287,747 | 14.16 | 14.60 | 13.58 | 0 | 1,000 | -0.0 |
25/03/2022 |
14.16
|
414,059 | 14.89 | 14.89 | 13.94 | 0 | 0 | 0 |
24/03/2022 |
14.89
|
103,072 | 14.96 | 15.47 | 14.60 | 0 | 0 | 0 |
23/03/2022 |
14.96
|
219,158 | 15.47 | 15.55 | 14.89 | 0 | 1,000 | -0.0 |
22/03/2022 |
15.47
|
1,108,043 | 14.23 | 15.62 | 13.94 | 200 | 3,000 | -0.1 |
21/03/2022 |
14.23
|
221,516 | 14.53 | 15.04 | 14.01 | 0 | 0 | 0 |
18/03/2022 |
14.53
|
438,223 | 14.09 | 14.82 | 13.80 | 300 | 0 | 0.0 |
17/03/2022 |
14.09
|
210,589 | 14.16 | 14.53 | 13.50 | 0 | 7,900 | -0.2 |
16/03/2022 |
14.16
|
172,289 | 14.60 | 14.60 | 13.65 | 0 | 0 | 0 |
15/03/2022 |
14.60
|
649,163 | 14.23 | 14.60 | 12.85 | 3,000 | 500 | 0.0 |
14/03/2022 |
14.23
|
551,684 | 15.77 | 15.77 | 14.23 | 0 | 0 | 0 |
11/03/2022 |
15.77
|
852,985 | 17.52 | 17.52 | 15.77 | 0 | 0 | 0 |
10/03/2022 |
17.52
|
704,570 | 16.93 | 18.39 | 16.79 | 8,400 | 200 | 0.2 |
09/03/2022 |
16.93
|
2,295,580 | 15.40 | 16.93 | 15.33 | 0 | 2,800 | -0.1 |
08/03/2022 |
15.40
|
1,038,358 | 14.01 | 15.40 | 14.60 | 0 | 11,000 | -0.2 |
07/03/2022 |
14.01
|
803,637 | 12.77 | 14.01 | 12.70 | 0 | 0 | 0 |
04/03/2022 |
12.77
|
1,154,761 | 13.07 | 13.80 | 12.70 | 1,800 | 9,100 | -0.1 |
03/03/2022 |
13.07
|
1,140,054 | 11.90 | 13.07 | 12.04 | 0 | 0 | 0 |
02/03/2022 |
11.90
|
303,962 | 11.68 | 12.41 | 11.68 | 0 | 200 | -0.0 |
01/03/2022 |
11.68
|
658,810 | 11.53 | 12.48 | 11.53 | 0 | 0 | 0 |
28/02/2022 |
11.53
|
918,358 | 10.51 | 11.53 | 10.66 | 1,000 | 5,000 | -0.1 |
25/02/2022 |
10.51
|
188,140 | 10.22 | 10.66 | 10.29 | 0 | 0 | 0 |
24/02/2022 |
10.22
|
196,320 | 10.22 | 10.51 | 9.93 | 0 | 100,000 | -1.4 |
23/02/2022 |
10.22
|
183,357 | 9.93 | 10.58 | 9.85 | 0 | 1,300 | -0.0 |
22/02/2022 |
9.93
|
47,602 | 10.07 | 10.07 | 9.78 | 0 | 0 | 0 |
21/02/2022 |
10.07
|
90,000 | 9.85 | 10.15 | 9.78 | 0 | 0 | 0 |
18/02/2022 |
9.85
|
103,500 | 10.07 | 10.07 | 9.78 | 0 | 56,000 | -0.8 |
17/02/2022 |
10.07
|
79,657 | 10.00 | 10.15 | 9.85 | 0 | 0 | 0 |
16/02/2022 |
10.00
|
89,000 | 10.29 | 10.29 | 9.85 | 0 | 0 | 0 |
15/02/2022 |
10.29
|
43,900 | 10.51 | 10.51 | 10.07 | 500 | 0 | 0.0 |
14/02/2022 |
10.51
|
97,712 | 10.22 | 11.17 | 10.29 | 0 | 0 | 0 |
11/02/2022 |
10.22
|
187,880 | 9.34 | 10.22 | 9.34 | 0 | 0 | 0 |
10/02/2022 |
9.34
|
33,200 | 9.56 | 9.56 | 9.34 | 0 | 16,300 | -0.2 |
09/02/2022 |
9.56
|
32,114 | 9.49 | 9.63 | 9.27 | 0 | 0 | 0 |
08/02/2022 |
9.49
|
66,301 | 9.27 | 9.56 | 9.20 | 0 | 0 | 0 |
07/02/2022 |
9.27
|
60,776 | 8.98 | 9.49 | 8.98 | 0 | 31,100 | -0.4 |
28/01/2022 |
8.98
|
65,915 | 8.76 | 9.05 | 8.83 | 0 | 0 | 0 |
27/01/2022 |
8.76
|
196,900 | 8.98 | 9.12 | 8.69 | 0 | 157,400 | -1.9 |
26/01/2022 |
8.98
|
73,900 | 9.12 | 9.12 | 8.90 | 1,000 | 0 | 0.0 |
25/01/2022 |
9.12
|
66,200 | 9.12 | 9.12 | 8.69 | 0 | 0 | 0 |
24/01/2022 |
9.12
|
75,590 | 9.20 | 9.27 | 8.90 | 0 | 0 | 0 |
21/01/2022 |
9.20
|
76,500 | 9.49 | 9.63 | 9.12 | 1,300 | 7,600 | -0.1 |
20/01/2022 |
9.49
|
83,700 | 9.12 | 9.49 | 9.05 | 0 | 500 | -0.0 |
19/01/2022 |
9.12
|
95,600 | 9.42 | 9.56 | 9.12 | 0 | 0 | 0 |
18/01/2022 |
9.42
|
88,800 | 9.63 | 9.85 | 9.12 | 600 | 0 | 0.0 |
17/01/2022 |
9.63
|
113,089 | 10.22 | 10.36 | 9.63 | 0 | 0 | 0 |
14/01/2022 |
10.22
|
60,938 | 10.22 | 10.58 | 9.56 | 0 | 0 | 0 |
13/01/2022 |
10.22
|
68,987 | 10.29 | 10.66 | 10.22 | 0 | 0 | 0 |
12/01/2022 |
10.29
|
141,300 | 10.44 | 10.51 | 9.56 | 1,300 | 0 | 0.0 |
11/01/2022 |
10.44
|
75,019 | 10.58 | 10.80 | 10.44 | 0 | 100 | -0.0 |
10/01/2022 |
10.58
|
148,803 | 10.95 | 10.95 | 10.51 | 0 | 0 | 0 |
07/01/2022 |
10.95
|
146,300 | 10.88 | 11.17 | 10.73 | 100 | 0 | 0.0 |
06/01/2022 |
10.88
|
166,926 | 10.95 | 11.17 | 10.66 | 500 | 0 | 0.0 |
05/01/2022 |
10.95
|
263,948 | 10.73 | 11.46 | 10.73 | 0 | 0 | 0 |
04/01/2022 |
10.73
|
230,394 | 11.31 | 11.31 | 10.58 | 0 | 0 | 0 |
31/12/2021 |
11.31
|
140,181 | 11.82 | 12.19 | 11.02 | 0 | 0 | 0 |
30/12/2021 |
11.82
|
676,654 | 10.80 | 11.82 | 10.80 | 0 | 0 | 0 |
29/12/2021 |
10.80
|
284,173 | 9.85 | 10.80 | 9.63 | 0 | 0 | 0 |
28/12/2021 |
9.85
|
67,800 | 9.93 | 9.93 | 9.71 | 0 | 0 | 0 |
27/12/2021 |
9.93
|
27,245 | 9.93 | 10.00 | 9.71 | 0 | 0 | 0 |
24/12/2021 |
9.93
|
79,034 | 9.71 | 9.93 | 9.78 | 0 | 0 | 0 |
23/12/2021 |
9.71
|
79,292 | 10.15 | 10.22 | 9.63 | 0 | 400 | -0.0 |
22/12/2021 |
10.15
|
127,300 | 10.29 | 10.44 | 10.00 | 0 | 1,900 | -0.0 |
21/12/2021 |
10.29
|
95,652 | 10.29 | 10.44 | 10.07 | 0 | 0 | 0 |
20/12/2021 |
10.29
|
54,948 | 10.51 | 10.51 | 10.22 | 0 | 6,300 | -0.1 |
17/12/2021 |
10.51
|
56,300 | 10.66 | 10.66 | 10.44 | 0 | 0 | 0 |
16/12/2021 |
10.66
|
54,767 | 10.80 | 10.80 | 10.44 | 0 | 300 | -0.0 |
15/12/2021 |
10.80
|
171,400 | 10.29 | 10.95 | 10.22 | 0 | 0 | 0 |
14/12/2021 |
10.29
|
67,231 | 10.36 | 10.36 | 10.22 | 0 | 0 | 0 |
13/12/2021 |
10.36
|
180,265 | 10.36 | 10.36 | 10.07 | 0 | 0 | 0 |
10/12/2021 |
10.36
|
58,993 | 10.51 | 10.51 | 10.22 | 0 | 0 | 0 |
09/12/2021 |
10.51
|
148,600 | 10.36 | 10.58 | 10.22 | 0 | 0 | 0 |
08/12/2021 |
10.36
|
111,608 | 10.44 | 10.73 | 10.36 | 0 | 0 | 0 |
07/12/2021 |
10.44
|
71,986 | 10.44 | 10.73 | 10.22 | 0 | 800 | -0.0 |
06/12/2021 |
10.44
|
137,714 | 10.80 | 10.80 | 10.44 | 0 | 1,300 | -0.0 |
03/12/2021 |
10.80
|
94,063 | 11.02 | 11.17 | 10.73 | 12,600 | 0 | 0.2 |
02/12/2021 |
11.02
|
165,542 | 10.80 | 11.09 | 10.80 | 46,400 | 0 | 0.7 |
01/12/2021 |
10.80
|
68,087 | 10.88 | 10.95 | 10.80 | 0 | 0 | 0 |
30/11/2021 |
10.88
|
120,722 | 10.80 | 11.09 | 10.73 | 0 | 0 | 0 |