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) |
-0.30 | -1.01% | 71,700 | 0 | 0 |
28.10
30.70
29.30
|
2 tháng
(2024-07-22) |
0.40 | 1.38% | 85,000 | 0 | 0 |
28
30.70
29.30
|
3 tháng
(2024-06-24) |
-0.70 | -2.33% | 193,700 | -400 | -0.0 |
28
30.70
29.30
|
6 tháng
(2024-03-25) |
0.80 | 2.81% | 354,200 | -400 | -0.0 |
27.80
38.20
29.30
|
12 tháng
(2023-09-26) |
2 | 7.33% | 1,628,625 | 2,475,200 | 84.2 |
27.30
38.20
29.30
|
24 tháng
(2022-10-03) |
19.58 | 201.29% | 7,107,701 | 2,476,600 | 84.2 |
7.70
38.20
29.30
|
36 tháng
(2021-10-06) |
19.29 | 192.68% | 16,349,581 | 2,476,600 | 84.2 |
7.70
38.20
29.30
|
60 tháng
(2019-10-17) |
18.05 | 160.54% | 17,143,522 | 2,476,600 | 84.2 |
7.06
38.20
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2022 |
13.35
|
15,200 | 13.63 | 13.82 | 12.11 | 0 | 0 | 0 |
20/04/2022 |
13.63
|
18,200 | 13.54 | 14.21 | 12.87 | 0 | 0 | 0 |
19/04/2022 |
13.54
|
27,700 | 13.63 | 13.82 | 13.54 | 0 | 0 | 0 |
18/04/2022 |
13.63
|
24,800 | 13.92 | 13.92 | 13.44 | 0 | 0 | 0 |
15/04/2022 |
13.92
|
8,800 | 14.30 | 14.30 | 13.44 | 0 | 0 | 0 |
14/04/2022 |
14.30
|
5,900 | 13.92 | 14.40 | 13.82 | 0 | 0 | 0 |
13/04/2022 |
13.92
|
24,600 | 13.73 | 14.30 | 13.82 | 0 | 0 | 0 |
12/04/2022 |
13.73
|
34,700 | 14.30 | 15.06 | 13.25 | 0 | 0 | 0 |
08/04/2022 |
14.30
|
32,900 | 14.87 | 14.97 | 14.30 | 0 | 0 | 0 |
07/04/2022 |
14.87
|
20,700 | 15.06 | 15.16 | 14.78 | 0 | 0 | 0 |
06/04/2022 |
15.06
|
31,700 | 15.06 | 15.06 | 14.68 | 0 | 0 | 0 |
05/04/2022 |
15.06
|
28,003 | 15.16 | 15.25 | 14.97 | 0 | 0 | 0 |
04/04/2022 |
15.16
|
40,800 | 14.87 | 15.16 | 14.78 | 0 | 0 | 0 |
01/04/2022 |
14.87
|
23,400 | 15.06 | 15.06 | 14.40 | 0 | 0 | 0 |
31/03/2022 |
15.06
|
79,100 | 15.16 | 15.45 | 15.06 | 0 | 0 | 0 |
30/03/2022 |
15.16
|
71,600 | 15.83 | 15.83 | 15.16 | 0 | 0 | 0 |
29/03/2022 |
15.83
|
38,700 | 15.54 | 15.92 | 15.45 | 0 | 0 | 0 |
28/03/2022 |
15.54
|
74,100 | 15.45 | 15.64 | 15.06 | 0 | 0 | 0 |
25/03/2022 |
15.45
|
30,617 | 15.54 | 15.64 | 15.16 | 0 | 0 | 0 |
24/03/2022 |
15.54
|
80,600 | 15.64 | 15.73 | 15.45 | 0 | 0 | 0 |
23/03/2022 |
15.64
|
109,900 | 14.59 | 16.40 | 14.59 | 0 | 0 | 0 |
22/03/2022 |
14.59
|
75,400 | 14.21 | 14.68 | 14.02 | 0 | 0 | 0 |
21/03/2022 |
14.21
|
19,200 | 14.21 | 14.21 | 13.92 | 0 | 0 | 0 |
18/03/2022 |
14.21
|
31,500 | 14.11 | 14.49 | 14.11 | 0 | 0 | 0 |
17/03/2022 |
14.11
|
18,800 | 14.02 | 14.21 | 13.82 | 0 | 0 | 0 |
16/03/2022 |
14.02
|
7,100 | 14.11 | 14.11 | 13.73 | 0 | 0 | 0 |
15/03/2022 |
14.11
|
19,417 | 13.92 | 14.11 | 13.54 | 0 | 0 | 0 |
14/03/2022 |
13.92
|
13,500 | 14.11 | 14.11 | 13.73 | 0 | 0 | 0 |
11/03/2022 |
14.11
|
14,600 | 13.63 | 14.11 | 13.63 | 0 | 0 | 0 |
10/03/2022 |
13.63
|
38,600 | 13.92 | 14.21 | 13.54 | 0 | 0 | 0 |
09/03/2022 |
13.92
|
31,917 | 13.73 | 14.30 | 13.35 | 0 | 0 | 0 |
08/03/2022 |
13.73
|
13,300 | 14.11 | 14.11 | 13.35 | 0 | 0 | 0 |
07/03/2022 |
14.11
|
46,800 | 14.21 | 14.21 | 13.54 | 0 | 0 | 0 |
04/03/2022 |
14.21
|
31,800 | 14.21 | 14.40 | 14.11 | 0 | 0 | 0 |
03/03/2022 |
14.21
|
52,500 | 14.02 | 14.30 | 13.92 | 0 | 0 | 0 |
02/03/2022 |
14.02
|
28,400 | 14.78 | 14.78 | 14.02 | 0 | 0 | 0 |
01/03/2022 |
14.78
|
48,500 | 14.49 | 14.87 | 14.30 | 0 | 0 | 0 |
28/02/2022 |
14.49
|
76,500 | 13.73 | 14.59 | 13.35 | 0 | 0 | 0 |
25/02/2022 |
13.73
|
18,400 | 13.63 | 14.02 | 13.35 | 0 | 0 | 0 |
24/02/2022 |
13.63
|
72,600 | 13.73 | 13.73 | 12.97 | 0 | 0 | 0 |
23/02/2022 |
13.73
|
38,500 | 13.82 | 14.02 | 13.54 | 0 | 0 | 0 |
22/02/2022 |
13.82
|
37,100 | 13.92 | 14.30 | 13.63 | 0 | 0 | 0 |
21/02/2022 |
13.92
|
53,500 | 13.73 | 14.21 | 13.44 | 0 | 0 | 0 |
18/02/2022 |
13.73
|
22,800 | 13.73 | 13.73 | 13.35 | 0 | 0 | 0 |
17/02/2022 |
13.73
|
6,200 | 13.54 | 13.73 | 13.35 | 0 | 0 | 0 |
16/02/2022 |
13.54
|
20,300 | 13.92 | 13.92 | 13.54 | 0 | 0 | 0 |
15/02/2022 |
13.92
|
11,900 | 13.63 | 14.02 | 13.63 | 0 | 0 | 0 |
14/02/2022 |
13.63
|
60,600 | 13.44 | 14.49 | 13.06 | 0 | 0 | 0 |
11/02/2022 |
13.44
|
47,900 | 12.97 | 13.54 | 12.87 | 0 | 0 | 0 |
10/02/2022 |
12.97
|
2,700 | 12.97 | 12.97 | 12.78 | 0 | 0 | 0 |
09/02/2022 |
12.97
|
3,800 | 13.16 | 13.16 | 12.97 | 0 | 0 | 0 |
08/02/2022 |
13.16
|
8,900 | 12.59 | 13.16 | 12.97 | 0 | 0 | 0 |
07/02/2022 |
12.59
|
15,200 | 12.30 | 12.78 | 12.30 | 0 | 0 | 0 |
28/01/2022 |
12.30
|
14,100 | 12.39 | 12.49 | 12.20 | 0 | 0 | 0 |
27/01/2022 |
12.39
|
27,000 | 12.39 | 12.59 | 12.20 | 0 | 0 | 0 |
26/01/2022 |
12.39
|
20,100 | 12.30 | 13.16 | 12.30 | 0 | 0 | 0 |
25/01/2022 |
12.30
|
3,900 | 13.25 | 13.54 | 12.30 | 0 | 0 | 0 |
24/01/2022 |
13.25
|
6,500 | 12.59 | 13.92 | 11.92 | 0 | 0 | 0 |
21/01/2022 |
12.59
|
11,900 | 12.87 | 13.44 | 12.49 | 0 | 0 | 0 |
20/01/2022 |
12.87
|
8,000 | 12.49 | 13.82 | 12.87 | 0 | 0 | 0 |
19/01/2022 |
12.49
|
11,400 | 12.49 | 12.49 | 12.20 | 0 | 0 | 0 |
18/01/2022 |
12.49
|
32,200 | 12.97 | 12.97 | 12.39 | 0 | 0 | 0 |
17/01/2022 |
12.97
|
20,600 | 13.73 | 14.30 | 12.97 | 0 | 0 | 0 |
14/01/2022 |
13.73
|
7,100 | 13.73 | 13.73 | 12.87 | 0 | 0 | 0 |
13/01/2022 |
13.73
|
36,700 | 13.44 | 14.68 | 13.35 | 0 | 0 | 0 |
12/01/2022 |
13.44
|
75,600 | 14.49 | 14.49 | 12.49 | 0 | 0 | 0 |
11/01/2022 |
14.49
|
51,700 | 14.30 | 14.59 | 14.21 | 0 | 0 | 0 |
10/01/2022 |
14.30
|
43,000 | 14.40 | 14.59 | 14.11 | 0 | 0 | 0 |
07/01/2022 |
14.40
|
70,100 | 14.40 | 14.59 | 14.21 | 0 | 0 | 0 |
06/01/2022 |
14.40
|
57,200 | 14.40 | 14.49 | 13.82 | 0 | 0 | 0 |
05/01/2022 |
14.40
|
40,500 | 14.59 | 14.78 | 14.02 | 0 | 0 | 0 |
04/01/2022 |
14.59
|
59,100 | 13.63 | 14.68 | 13.54 | 0 | 0 | 0 |
31/12/2021 |
13.63
|
31,200 | 13.25 | 13.82 | 13.35 | 0 | 0 | 0 |
30/12/2021 |
13.25
|
22,100 | 13.54 | 13.54 | 13.06 | 0 | 0 | 0 |
29/12/2021 |
13.54
|
59,800 | 13.16 | 13.73 | 12.78 | 0 | 0 | 0 |
28/12/2021 |
13.16
|
47,900 | 13.25 | 13.25 | 12.97 | 0 | 0 | 0 |
27/12/2021 |
13.25
|
23,900 | 13.16 | 13.35 | 13.16 | 0 | 0 | 0 |
24/12/2021 |
13.16
|
33,700 | 13.16 | 13.35 | 12.87 | 0 | 0 | 0 |
23/12/2021 |
13.16
|
70,400 | 13.35 | 13.35 | 12.87 | 0 | 0 | 0 |
22/12/2021 |
13.35
|
118,500 | 13.73 | 13.82 | 12.87 | 0 | 0 | 0 |
21/12/2021 |
13.73
|
112,200 | 14.78 | 14.78 | 13.54 | 0 | 0 | 0 |
20/12/2021 |
14.78
|
21,400 | 14.97 | 14.97 | 14.49 | 0 | 0 | 0 |
17/12/2021 |
14.97
|
48,200 | 15.25 | 15.64 | 14.68 | 0 | 0 | 0 |
16/12/2021 |
15.25
|
38,700 | 15.16 | 16.21 | 14.97 | 0 | 0 | 0 |
15/12/2021 |
15.16
|
44,300 | 15.35 | 15.35 | 15.06 | 0 | 0 | 0 |
14/12/2021 |
15.35
|
38,800 | 15.73 | 15.73 | 15.25 | 0 | 0 | 0 |
13/12/2021 |
15.73
|
70,600 | 15.35 | 16.11 | 15.16 | 0 | 0 | 0 |
10/12/2021 |
15.35
|
48,800 | 15.25 | 15.64 | 15.16 | 0 | 0 | 0 |
09/12/2021 |
15.25
|
36,700 | 15.16 | 15.25 | 14.97 | 0 | 0 | 0 |
08/12/2021 |
15.16
|
63,900 | 14.97 | 15.35 | 14.49 | 0 | 0 | 0 |
07/12/2021 |
14.97
|
160,117 | 14.97 | 15.92 | 14.30 | 0 | 0 | 0 |
06/12/2021 |
14.97
|
148,700 | 16.40 | 16.59 | 14.97 | 0 | 0 | 0 |
03/12/2021 |
16.40
|
104,500 | 17.45 | 17.45 | 16.40 | 0 | 0 | 0 |
02/12/2021 |
17.45
|
120,900 | 18.31 | 18.31 | 17.16 | 0 | 0 | 0 |
01/12/2021 |
18.31
|
215,000 | 17.07 | 19.07 | 17.16 | 0 | 0 | 0 |
30/11/2021 |
17.07
|
235,800 | 16.11 | 17.83 | 16.11 | 0 | 0 | 0 |
29/11/2021 |
16.11
|
108,417 | 16.30 | 16.40 | 15.64 | 0 | 0 | 0 |
26/11/2021 |
16.30
|
99,200 | 16.40 | 16.49 | 16.02 | 0 | 0 | 0 |
25/11/2021 |
16.40
|
98,200 | 16.21 | 16.59 | 15.83 | 0 | 0 | 0 |
24/11/2021 |
16.21
|
260,000 | 16.21 | 16.68 | 15.92 | 0 | 0 | 0 |