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) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2022 |
11.12
|
312,100 | 11.88 | 12.07 | 10.55 | 0 | 0 | 0 |
22/04/2022 |
11.88
|
363,400 | 11.78 | 12.35 | 11.40 | 0 | 0 | 0 |
21/04/2022 |
11.78
|
409,500 | 12.45 | 12.45 | 10.93 | 0 | 0 | 0 |
20/04/2022 |
12.45
|
287,456 | 12.73 | 13.02 | 12.35 | 0 | 0 | 0 |
19/04/2022 |
12.73
|
349,500 | 13.02 | 13.40 | 12.64 | 0 | 0 | 0 |
18/04/2022 |
13.02
|
354,900 | 13.49 | 13.59 | 12.83 | 0 | 0 | 0 |
15/04/2022 |
13.49
|
233,800 | 14.16 | 14.16 | 13.49 | 0 | 0 | 0 |
14/04/2022 |
14.16
|
206,300 | 14.25 | 14.25 | 14.06 | 0 | 0 | 0 |
13/04/2022 |
14.25
|
330,350 | 14.35 | 14.35 | 13.49 | 0 | 0 | 0 |
12/04/2022 |
14.35
|
450,490 | 14.63 | 14.73 | 14.06 | 0 | 0 | 0 |
08/04/2022 |
14.63
|
347,900 | 15.11 | 15.11 | 14.44 | 0 | 0 | 0 |
07/04/2022 |
15.11
|
286,050 | 15.11 | 15.30 | 14.92 | 0 | 0 | 0 |
06/04/2022 |
15.11
|
451,646 | 15.11 | 15.49 | 15.01 | 0 | 0 | 0 |
05/04/2022 |
15.11
|
318,643 | 15.01 | 15.20 | 15.01 | 0 | 0 | 0 |
04/04/2022 |
15.01
|
241,543 | 15.11 | 15.20 | 14.92 | 0 | 0 | 0 |
01/04/2022 |
15.11
|
670,542 | 15.01 | 15.11 | 14.35 | 0 | 10,000 | -0.2 |
31/03/2022 |
15.01
|
1,191,566 | 15.39 | 15.49 | 14.82 | 0 | 0 | 0 |
30/03/2022 |
15.39
|
836,615 | 15.87 | 15.87 | 15.30 | 0 | 0 | 0 |
29/03/2022 |
15.87
|
740,467 | 15.87 | 16.06 | 15.77 | 0 | 5,000 | -0.1 |
28/03/2022 |
15.87
|
1,007,292 | 15.96 | 16.15 | 15.49 | 0 | 0 | 0 |
25/03/2022 |
15.96
|
728,174 | 15.96 | 16.15 | 15.77 | 0 | 0 | 0 |
24/03/2022 |
15.96
|
453,231 | 16.06 | 16.15 | 15.77 | 0 | 0 | 0 |
23/03/2022 |
16.06
|
686,168 | 16.25 | 16.53 | 15.87 | 0 | 0 | 0 |
22/03/2022 |
16.25
|
1,130,306 | 15.68 | 16.34 | 15.49 | 0 | 0 | 0 |
21/03/2022 |
15.68
|
474,384 | 15.58 | 15.96 | 15.58 | 0 | 0 | 0 |
18/03/2022 |
15.58
|
428,365 | 15.49 | 15.87 | 15.39 | 0 | 0 | 0 |
17/03/2022 |
15.49
|
364,154 | 15.58 | 15.68 | 15.30 | 0 | 10,000 | -0.2 |
16/03/2022 |
15.58
|
413,400 | 15.49 | 15.77 | 15.49 | 0 | 0 | 0 |
15/03/2022 |
15.49
|
921,718 | 15.39 | 15.58 | 14.92 | 0 | 1,100 | -0.0 |
14/03/2022 |
15.39
|
1,007,126 | 15.68 | 16.06 | 15.20 | 0 | 0 | 0 |
11/03/2022 |
15.68
|
1,167,583 | 16.06 | 16.25 | 15.49 | 0 | 0 | 0 |
10/03/2022 |
16.06
|
896,442 | 16.25 | 16.34 | 15.96 | 0 | 0 | 0 |
09/03/2022 |
16.25
|
1,332,800 | 16.06 | 16.44 | 15.39 | 0 | 10,000 | -0.2 |
08/03/2022 |
16.06
|
1,588,526 | 16.72 | 16.72 | 15.96 | 1,100 | 0 | 0.0 |
07/03/2022 |
16.72
|
1,926,823 | 15.96 | 17.20 | 15.96 | 0 | 0 | 0 |
04/03/2022 |
15.96
|
1,199,398 | 16.44 | 16.63 | 15.87 | 0 | 8,000 | -0.1 |
03/03/2022 |
16.44
|
3,522,613 | 15.39 | 16.44 | 15.20 | 30,000 | 3,000 | 0.5 |
02/03/2022 |
15.39
|
833,658 | 15.49 | 15.68 | 15.20 | 0 | 0 | 0 |
01/03/2022 |
15.49
|
1,339,723 | 15.68 | 16.34 | 15.39 | 0 | 10,200 | -0.2 |
28/02/2022 |
15.68
|
2,765,535 | 14.35 | 15.96 | 14.25 | 0 | 0 | 0 |
25/02/2022 |
14.35
|
484,416 | 14.16 | 14.35 | 14.06 | 0 | 0 | 0 |
24/02/2022 |
14.16
|
467,535 | 14.54 | 14.54 | 13.78 | 0 | 2,000 | -0.0 |
23/02/2022 |
14.54
|
602,776 | 14.25 | 14.73 | 14.16 | 0 | 1,000 | -0.0 |
22/02/2022 |
14.25
|
453,126 | 14.63 | 14.63 | 14.06 | 0 | 2,500 | -0.0 |
21/02/2022 |
14.63
|
377,457 | 14.63 | 14.73 | 14.44 | 0 | 3,500 | -0.1 |
18/02/2022 |
14.63
|
716,400 | 14.25 | 14.82 | 14.16 | 0 | 0 | 0 |
17/02/2022 |
14.25
|
260,200 | 14.25 | 14.44 | 14.25 | 0 | 0 | 0 |
16/02/2022 |
14.25
|
435,900 | 14.35 | 14.54 | 14.06 | 0 | 0 | 0 |
15/02/2022 |
14.35
|
314,900 | 14.25 | 14.44 | 13.97 | 0 | 0 | 0 |
14/02/2022 |
14.25
|
428,001 | 14.73 | 14.73 | 14.06 | 0 | 0 | 0 |
11/02/2022 |
14.73
|
834,108 | 14.63 | 15.01 | 13.97 | 0 | 0 | 0 |
10/02/2022 |
14.63
|
398,071 | 15.01 | 15.01 | 14.44 | 0 | 0 | 0 |
09/02/2022 |
15.01
|
1,187,685 | 14.35 | 15.20 | 14.25 | 0 | 0 | 0 |
08/02/2022 |
14.35
|
1,081,392 | 13.21 | 14.73 | 13.11 | 0 | 0 | 0 |
07/02/2022 |
13.21
|
350,200 | 12.83 | 13.30 | 12.73 | 0 | 0 | 0 |
28/01/2022 |
12.83
|
224,323 | 12.73 | 12.83 | 12.54 | 0 | 0 | 0 |
27/01/2022 |
12.73
|
170,220 | 12.83 | 12.92 | 12.54 | 0 | 0 | 0 |
26/01/2022 |
12.83
|
366,500 | 13.02 | 13.11 | 12.54 | 0 | 0 | 0 |
25/01/2022 |
13.02
|
247,510 | 12.64 | 13.02 | 12.45 | 0 | 0 | 0 |
24/01/2022 |
12.64
|
454,632 | 13.49 | 13.49 | 12.35 | 100 | 0 | 0.0 |
21/01/2022 |
13.49
|
285,500 | 13.68 | 13.87 | 13.30 | 0 | 0 | 0 |
20/01/2022 |
13.68
|
266,500 | 13.21 | 13.78 | 13.11 | 0 | 0 | 0 |
19/01/2022 |
13.21
|
282,700 | 13.21 | 13.49 | 12.83 | 1,000 | 0 | 0.0 |
18/01/2022 |
13.21
|
765,400 | 14.06 | 14.16 | 12.83 | 2,200 | 0 | 0.0 |
17/01/2022 |
14.06
|
526,871 | 15.30 | 15.30 | 13.59 | 0 | 1,000 | -0.0 |
14/01/2022 |
15.30
|
347,605 | 15.30 | 15.49 | 15.01 | 0 | 0 | 0 |
13/01/2022 |
15.30
|
956,671 | 15.30 | 15.68 | 14.92 | 0 | 0 | 0 |
12/01/2022 |
15.30
|
615,200 | 15.20 | 15.39 | 14.82 | 300 | 1,000 | -0.0 |
11/01/2022 |
15.20
|
707,000 | 15.30 | 15.49 | 15.01 | 0 | 0 | 0 |
10/01/2022 |
15.30
|
821,585 | 15.58 | 15.87 | 15.30 | 100 | 2,400 | -0.0 |
07/01/2022 |
15.58
|
855,868 | 15.49 | 15.68 | 15.30 | 0 | 0 | 0 |
06/01/2022 |
15.49
|
677,105 | 15.87 | 15.87 | 15.39 | 0 | 2,000 | -0.0 |
05/01/2022 |
15.87
|
811,800 | 16.06 | 16.15 | 15.58 | 0 | 0 | 0 |
04/01/2022 |
16.06
|
710,700 | 15.87 | 16.06 | 15.77 | 0 | 0 | 0 |
31/12/2021 |
15.87
|
1,217,532 | 15.49 | 15.96 | 15.49 | 100 | 0 | 0.0 |
30/12/2021 |
15.49
|
506,874 | 15.39 | 15.58 | 15.20 | 0 | 0 | 0 |
29/12/2021 |
15.39
|
641,800 | 15.30 | 15.58 | 15.11 | 0 | 0 | 0 |
28/12/2021 |
15.30
|
562,318 | 15.30 | 15.49 | 15.01 | 500 | 0 | 0.0 |
27/12/2021 |
15.30
|
238,591 | 15.39 | 17.58 | 15.11 | 0 | 0 | 0 |
24/12/2021 |
15.39
|
607,517 | 15.11 | 15.58 | 14.25 | 0 | 0 | 0 |
23/12/2021 |
15.11
|
1,222,751 | 15.39 | 15.39 | 14.73 | 0 | 41,000 | -0.6 |
22/12/2021 |
15.39
|
690,797 | 15.58 | 15.77 | 15.20 | 0 | 0 | 0 |
21/12/2021 |
15.58
|
546,800 | 15.77 | 15.77 | 15.39 | 0 | 0 | 0 |
20/12/2021 |
15.77
|
589,021 | 15.77 | 15.96 | 15.58 | 0 | 0 | 0 |
17/12/2021 |
15.77
|
880,600 | 15.96 | 16.15 | 15.58 | 0 | 0 | 0 |
16/12/2021 |
15.96
|
459,900 | 16.06 | 16.25 | 15.77 | 0 | 0 | 0 |
15/12/2021 |
16.06
|
555,800 | 16.44 | 16.63 | 15.96 | 0 | 0 | 0 |
14/12/2021 |
16.44
|
1,737,789 | 15.39 | 16.91 | 15.20 | 0 | 0 | 0 |
13/12/2021 |
15.39
|
780,618 | 15.39 | 15.49 | 15.20 | 1,000 | 0 | 0.0 |
10/12/2021 |
15.39
|
533,289 | 15.58 | 15.58 | 15.20 | 1,000 | 0 | 0.0 |
09/12/2021 |
15.58
|
391,425 | 15.49 | 15.58 | 15.30 | 0 | 0 | 0 |
08/12/2021 |
15.49
|
371,500 | 15.77 | 15.77 | 15.39 | 0 | 0 | 0 |
07/12/2021 |
15.77
|
748,600 | 15.11 | 15.87 | 15.01 | 0 | 100 | -0.0 |
06/12/2021 |
15.11
|
1,256,055 | 16.06 | 16.15 | 14.73 | 2,000 | 0 | 0.0 |
03/12/2021 |
16.06
|
1,155,842 | 16.63 | 16.63 | 15.96 | 1,000 | 0 | 0.0 |
02/12/2021 |
16.63
|
588,978 | 16.82 | 16.91 | 16.44 | 1,000 | 10,000 | -0.2 |
01/12/2021 |
16.82
|
935,950 | 17.01 | 17.01 | 16.53 | 4,200 | 0 | 0.1 |
30/11/2021 |
17.01
|
1,407,162 | 17.01 | 17.48 | 16.63 | 0 | 0 | 0 |
29/11/2021 |
17.01
|
688,249 | 17.20 | 17.20 | 16.34 | 25,400 | 0 | 0.5 |
26/11/2021 |
17.20
|
1,980,300 | 16.53 | 17.48 | 16.63 | 900 | 2,000 | -0.0 |