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) |
-0.66 | -7.19% | 1,084,900 | -1,441 | -0.0 |
8.50
9.18
8.52
|
2 tháng
(2024-07-22) |
-0.87 | -9.27% | 4,524,200 | -9,041 | -0.1 |
8.50
9.52
8.52
|
3 tháng
(2024-06-24) |
-1.17 | -12.07% | 12,899,300 | 4,059 | 0.0 |
8.50
10.40
8.52
|
6 tháng
(2024-03-25) |
0.10 | 1.19% | 18,530,900 | 18,837 | 0.2 |
8.28
10.40
8.52
|
12 tháng
(2023-09-26) |
-1.43 | -14.37% | 25,526,800 | 11,537 | 0.1 |
8.28
10.90
8.52
|
24 tháng
(2022-10-03) |
-0.12 | -1.38% | 74,925,900 | 3,379,837 | 34.6 |
5.62
10.90
8.52
|
36 tháng
(2021-10-06) |
-3.37 | -28.35% | 173,861,000 | 3,352,538 | 34.1 |
5.62
15.86
8.52
|
60 tháng
(2019-10-17) |
3.67 | 75.57% | 218,462,500 | 3,178,328 | 33.6 |
2.26
15.86
8.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
10.99
|
54,500 | 10.81 | 11.17 | 10.72 | 200 | 10,200 | -0.1 |
26/04/2022 |
10.81
|
189,400 | 10.59 | 10.81 | 9.91 | 9,300 | 100 | 0.1 |
25/04/2022 |
10.59
|
383,000 | 11.35 | 11.35 | 10.59 | 0 | 13,400 | -0.2 |
22/04/2022 |
11.35
|
177,800 | 10.99 | 11.53 | 11.13 | 900 | 4,500 | -0.0 |
21/04/2022 |
10.99
|
261,600 | 10.72 | 10.99 | 10 | 6,100 | 0 | 0.1 |
20/04/2022 |
10.72
|
168,200 | 10.81 | 11.17 | 10.54 | 10,400 | 0 | 0.1 |
19/04/2022 |
10.81
|
162,000 | 11.62 | 11.80 | 10.81 | 2,000 | 2,200 | -0.0 |
18/04/2022 |
11.62
|
237,400 | 12.34 | 12.34 | 11.49 | 1,700 | 4,900 | -0.0 |
15/04/2022 |
12.34
|
85,900 | 12.43 | 12.52 | 12.25 | 0 | 0 | 0 |
14/04/2022 |
12.43
|
96,100 | 12.25 | 12.61 | 12.30 | 0 | 2,100 | -0.0 |
13/04/2022 |
12.25
|
126,500 | 12.43 | 12.61 | 11.89 | 1,400 | 1,900 | -0.0 |
12/04/2022 |
12.43
|
155,600 | 13.15 | 13.42 | 12.25 | 2,100 | 15,000 | -0.2 |
08/04/2022 |
13.15
|
338,100 | 13.42 | 13.42 | 12.97 | 0 | 15,100 | -0.2 |
07/04/2022 |
13.42
|
199,000 | 13.60 | 13.60 | 13.38 | 0 | 11,000 | -0.2 |
06/04/2022 |
13.60
|
135,300 | 13.69 | 13.69 | 13.47 | 2,000 | 1,300 | 0.0 |
05/04/2022 |
13.69
|
100,400 | 13.74 | 13.83 | 13.51 | 3,200 | 0 | 0.0 |
04/04/2022 |
13.74
|
218,100 | 13.51 | 13.74 | 13.47 | 11,800 | 0 | 0.2 |
01/04/2022 |
13.51
|
276,400 | 13.69 | 13.78 | 13.42 | 1,700 | 5,100 | -0.1 |
31/03/2022 |
13.69
|
239,800 | 13.96 | 14.01 | 13.65 | 0 | 2,500 | -0.0 |
30/03/2022 |
13.96
|
427,300 | 14.41 | 14.82 | 13.96 | 1,400 | 5,700 | -0.1 |
29/03/2022 |
14.41
|
413,600 | 14.10 | 14.46 | 13.96 | 3,800 | 4,700 | -0.0 |
28/03/2022 |
14.10
|
552,700 | 13.78 | 14.59 | 13.69 | 4,600 | 5,900 | -0.0 |
25/03/2022 |
13.78
|
193,900 | 13.69 | 13.78 | 13.65 | 6,700 | 0 | 0.1 |
24/03/2022 |
13.69
|
171,500 | 13.78 | 13.78 | 13.51 | 9,300 | 0 | 0.1 |
23/03/2022 |
13.78
|
136,300 | 13.69 | 13.78 | 13.60 | 6,200 | 0 | 0.1 |
22/03/2022 |
13.69
|
288,900 | 13.78 | 13.96 | 13.51 | 7,100 | 0 | 0.1 |
21/03/2022 |
13.78
|
207,600 | 13.69 | 13.96 | 13.69 | 8,600 | 0 | 0.1 |
18/03/2022 |
13.69
|
218,400 | 13.78 | 13.83 | 13.60 | 16,600 | 0 | 0.3 |
17/03/2022 |
13.78
|
209,700 | 13.74 | 13.87 | 13.60 | 3,500 | 15,200 | -0.2 |
16/03/2022 |
13.74
|
223,400 | 14.05 | 14.23 | 13.69 | 5,800 | 15,400 | -0.1 |
15/03/2022 |
14.05
|
341,700 | 13.87 | 14.19 | 13.38 | 8,800 | 51,000 | -0.6 |
14/03/2022 |
13.87
|
213,900 | 14.32 | 14.32 | 13.60 | 6,700 | 2,000 | 0.1 |
11/03/2022 |
14.32
|
1,046,600 | 14.50 | 15.32 | 14.32 | 14,800 | 24,900 | -0.2 |
10/03/2022 |
14.50
|
704,300 | 13.56 | 14.50 | 13.65 | 7,500 | 0 | 0.1 |
09/03/2022 |
13.56
|
287,500 | 13.51 | 13.69 | 13.38 | 13,100 | 0 | 0.2 |
08/03/2022 |
13.51
|
244,800 | 13.51 | 13.87 | 13.38 | 30,700 | 1,600 | 0.4 |
07/03/2022 |
13.51
|
330,500 | 13.60 | 13.78 | 13.42 | 4,200 | 0 | 0.1 |
04/03/2022 |
13.60
|
236,200 | 13.69 | 13.78 | 13.56 | 9,400 | 0 | 0.1 |
03/03/2022 |
13.69
|
238,000 | 13.60 | 13.96 | 13.42 | 22,400 | 8,300 | 0.2 |
02/03/2022 |
13.60
|
245,100 | 13.87 | 13.87 | 13.47 | 3,000 | 2,700 | 0.0 |
01/03/2022 |
13.87
|
247,400 | 13.96 | 14.05 | 13.51 | 2,100 | 2,400 | -0.0 |
28/02/2022 |
13.96
|
326,500 | 13.92 | 14.23 | 13.74 | 0 | 1,600 | -0.0 |
25/02/2022 |
13.92
|
475,600 | 13.38 | 14.14 | 13.15 | 6,700 | 2,200 | 0.1 |
24/02/2022 |
13.38
|
290,400 | 13.74 | 13.74 | 12.97 | 0 | 10,800 | -0.2 |
23/02/2022 |
13.74
|
380,400 | 13.96 | 14.14 | 13.74 | 500 | 600 | -0.0 |
22/02/2022 |
13.96
|
733,600 | 13.60 | 14.14 | 13.51 | 3,200 | 0 | 0.0 |
21/02/2022 |
13.60
|
258,300 | 13.56 | 13.69 | 13.42 | 8,500 | 0 | 0.1 |
18/02/2022 |
13.56
|
162,000 | 13.56 | 13.69 | 13.33 | 4,100 | 1,000 | 0.0 |
17/02/2022 |
13.56
|
53,900 | 13.47 | 13.69 | 13.33 | 0 | 200 | -0.0 |
16/02/2022 |
13.47
|
142,900 | 13.33 | 13.96 | 13.24 | 3,300 | 100 | 0.0 |
15/02/2022 |
13.33
|
139,900 | 13.51 | 13.51 | 13.06 | 3,300 | 1,700 | 0.0 |
14/02/2022 |
13.51
|
88,900 | 13.78 | 13.78 | 13.51 | 0 | 2,600 | -0.0 |
11/02/2022 |
13.78
|
258,100 | 13.96 | 14.32 | 13.69 | 300 | 10,900 | -0.2 |
10/02/2022 |
13.96
|
636,200 | 13.20 | 14.10 | 13.29 | 8,100 | 0 | 0.1 |
09/02/2022 |
13.20
|
95,500 | 13.24 | 13.42 | 12.88 | 1,900 | 0 | 0.0 |
08/02/2022 |
13.24
|
60,100 | 13.42 | 13.42 | 13.06 | 4,500 | 100 | 0.1 |
07/02/2022 |
13.42
|
103,200 | 12.88 | 13.47 | 13.06 | 11,100 | 0 | 0.2 |
28/01/2022 |
12.88
|
214,300 | 12.97 | 13.06 | 12.57 | 0 | 2,900 | -0.0 |
27/01/2022 |
12.97
|
161,600 | 12.93 | 13.15 | 12.88 | 200 | 5,400 | -0.1 |
26/01/2022 |
12.93
|
169,100 | 12.93 | 13.15 | 12.79 | 1,300 | 1,700 | -0.0 |
25/01/2022 |
12.93
|
151,800 | 12.70 | 13.06 | 12.61 | 1,500 | 2,800 | -0.0 |
24/01/2022 |
12.70
|
200,400 | 13.06 | 13.06 | 12.66 | 1,200 | 700 | 0.0 |
21/01/2022 |
13.06
|
102,100 | 12.61 | 13.06 | 12.75 | 8,300 | 0 | 0.1 |
20/01/2022 |
12.61
|
243,200 | 12.66 | 13.29 | 12.43 | 5,500 | 1,100 | 0.1 |
19/01/2022 |
12.66
|
245,800 | 12.61 | 12.70 | 12.43 | 0 | 9,000 | -0.1 |
18/01/2022 |
12.61
|
245,400 | 12.61 | 12.61 | 12.16 | 2,000 | 0 | 0.0 |
17/01/2022 |
12.61
|
186,600 | 12.61 | 12.84 | 12.52 | 100 | 5,800 | -0.1 |
14/01/2022 |
12.61
|
354,700 | 12.57 | 12.70 | 11.89 | 10,600 | 0 | 0.1 |
13/01/2022 |
12.57
|
841,000 | 13.24 | 13.24 | 12.39 | 0 | 4,300 | -0.1 |
12/01/2022 |
13.24
|
382,400 | 13.69 | 13.69 | 12.97 | 0 | 15,900 | -0.2 |
11/01/2022 |
13.69
|
377,400 | 14.23 | 14.41 | 13.60 | 3,100 | 13,100 | -0.2 |
10/01/2022 |
14.23
|
1,123,900 | 13.33 | 14.23 | 14.01 | 2,300 | 0 | 0 |
07/01/2022 |
13.33
|
501,100 | 13.15 | 13.42 | 13.06 | 3,400 | 0 | 0.1 |
06/01/2022 |
13.15
|
369,400 | 13.11 | 13.29 | 13.11 | 7,700 | 1,500 | 0.1 |
05/01/2022 |
13.11
|
414,100 | 13.33 | 13.42 | 13.11 | 4,900 | 0 | 0.1 |
04/01/2022 |
13.33
|
284,100 | 13.29 | 13.51 | 13.20 | 2,400 | 1,100 | 0.0 |
31/12/2021 |
13.29
|
170,200 | 13.42 | 13.47 | 13.29 | 0 | 3,400 | -0.1 |
30/12/2021 |
13.42
|
180,600 | 13.51 | 13.60 | 13.33 | 0 | 2,200 | -0.0 |
29/12/2021 |
13.51
|
422,400 | 13.38 | 13.78 | 13.33 | 6,600 | 0 | 0.1 |
28/12/2021 |
13.38
|
295,400 | 13.33 | 13.51 | 13.15 | 0 | 0 | 0 |
27/12/2021 |
13.33
|
164,200 | 13.29 | 13.69 | 13.24 | 100 | 800 | -0.0 |
24/12/2021 |
13.29
|
244,600 | 13.69 | 13.78 | 13.24 | 400 | 8,200 | -0.1 |
23/12/2021 |
13.69
|
450,000 | 13.78 | 14.19 | 13.24 | 1,900 | 9,400 | -0.1 |
22/12/2021 |
13.78
|
649,600 | 12.88 | 13.78 | 12.66 | 15,100 | 0 | 0.2 |
21/12/2021 |
12.88
|
362,500 | 13.20 | 13.20 | 12.88 | 900 | 2,000 | -0.0 |
20/12/2021 |
13.20
|
214,700 | 13.33 | 13.69 | 13.20 | 0 | 16,000 | -0.2 |
17/12/2021 |
13.33
|
234,800 | 13.51 | 13.60 | 13.29 | 0 | 12,500 | -0.2 |
16/12/2021 |
13.51
|
185,900 | 13.78 | 14.01 | 13.33 | 0 | 4,100 | -0.1 |
15/12/2021 |
13.78
|
469,300 | 13.33 | 13.87 | 13.38 | 700 | 8,800 | -0.1 |
14/12/2021 |
13.33
|
172,000 | 13.51 | 13.60 | 13.15 | 1,700 | 11,600 | -0.1 |
13/12/2021 |
13.51
|
246,700 | 13.06 | 13.60 | 12.88 | 9,600 | 0 | 0.1 |
10/12/2021 |
13.06
|
159,100 | 13.15 | 13.24 | 12.79 | 10,100 | 0 | 0.1 |
09/12/2021 |
13.15
|
170,100 | 13.24 | 13.38 | 12.66 | 12,300 | 1,000 | 0.2 |
08/12/2021 |
13.24
|
107,800 | 13.15 | 13.42 | 13.15 | 1,700 | 5,200 | -0.1 |
07/12/2021 |
13.15
|
324,000 | 12.88 | 13.15 | 12.61 | 5,700 | 5,400 | 0.0 |
06/12/2021 |
12.88
|
347,700 | 13.78 | 13.78 | 12.88 | 6,900 | 24,400 | -0.3 |
03/12/2021 |
13.78
|
298,800 | 14.32 | 14.50 | 13.51 | 12,100 | 11,500 | 0.0 |
02/12/2021 |
14.32
|
531,800 | 13.83 | 14.59 | 13.51 | 1,500 | 25,000 | -0.4 |
01/12/2021 |
13.83
|
224,300 | 14.01 | 14.01 | 13.69 | 0 | 10,500 | -0.2 |
30/11/2021 |
14.01
|
384,600 | 13.96 | 14.50 | 13.92 | 100 | 23,400 | -0.4 |