Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.50 | -4.59% | 603,926 | 0 | 0 |
10.40
10.90
10.40
|
2 tháng
(2024-09-26) |
-0.50 | -4.59% | 1,243,320 | 0 | 0 |
10.40
11
10.40
|
3 tháng
(2024-08-27) |
-1.30 | -11.11% | 2,216,740 | 0 | 0 |
10.40
11.70
10.40
|
6 tháng
(2024-05-29) |
-2.50 | -19.38% | 9,794,834 | -275,000 | -3.6 |
10.40
13.20
10.40
|
12 tháng
(2023-12-01) |
1.70 | 19.54% | 29,354,212 | -12,900 | -0.2 |
8.60
14.50
10.40
|
24 tháng
(2022-12-06) |
2.50 | 31.65% | 46,317,932 | -23,000 | -0.4 |
7.20
14.50
10.40
|
36 tháng
(2021-12-13) |
-12.90 | -55.36% | 75,366,230 | 233,400 | 4.7 |
5.60
25
10.40
|
60 tháng
(2019-12-23) |
-4.60 | -30.67% | 193,057,411 | 681,300 | 15.1 |
5.60
30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
11.30
|
71,900 | 11.60 | 11.60 | 9.80 | 0 | 0 | 0 |
30/06/2022 |
11.60
|
41,000 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
29/06/2022 |
11.60
|
47,100 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
28/06/2022 |
11.80
|
43,300 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
27/06/2022 |
11.60
|
62,900 | 11.40 | 11.80 | 11.50 | 0 | 0 | 0 |
24/06/2022 |
11.40
|
50,000 | 11.10 | 11.70 | 11 | 0 | 0 | 0 |
23/06/2022 |
11.10
|
38,200 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
22/06/2022 |
11.10
|
40,300 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
21/06/2022 |
10.90
|
52,200 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
20/06/2022 |
11
|
121,415 | 12 | 12.10 | 10.30 | 0 | 0 | 0 |
17/06/2022 |
12
|
60,100 | 12.60 | 12.60 | 11.60 | 0 | 0 | 0 |
16/06/2022 |
12.60
|
30,700 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |
15/06/2022 |
12.30
|
180,400 | 13.30 | 13.30 | 12.20 | 0 | 0 | 0 |
14/06/2022 |
13.30
|
77,700 | 13.30 | 13.50 | 13 | 0 | 7,000 | -0.1 |
13/06/2022 |
13.30
|
102,200 | 14 | 14 | 13.20 | 0 | 0 | 0 |
10/06/2022 |
14
|
54,900 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
09/06/2022 |
14
|
87,500 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
08/06/2022 |
14
|
83,100 | 14 | 14.20 | 13.70 | 0 | 0 | 0 |
07/06/2022 |
14
|
68,700 | 14 | 14 | 13.60 | 0 | 0 | 0 |
06/06/2022 |
14
|
111,900 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
03/06/2022 |
14.10
|
39,700 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
02/06/2022 |
14.20
|
11,300 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
01/06/2022 |
14.30
|
92,300 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
31/05/2022 |
14.30
|
61,500 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
30/05/2022 |
14.30
|
80,900 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
27/05/2022 |
14.10
|
98,900 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
26/05/2022 |
14.10
|
47,300 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
25/05/2022 |
14.20
|
109,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
24/05/2022 |
14
|
32,600 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 |
23/05/2022 |
13.90
|
56,400 | 14.40 | 14.50 | 13.90 | 0 | 0 | 0 |
20/05/2022 |
14.40
|
162,300 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |
19/05/2022 |
14.50
|
10,400 | 14.70 | 15 | 14.20 | 0 | 0 | 0 |
18/05/2022 |
14.70
|
24,300 | 15 | 15.40 | 14.50 | 0 | 0 | 0 |
17/05/2022 |
15
|
103,600 | 14.20 | 15 | 14.30 | 0 | 10,000 | -0.1 |
16/05/2022 |
14.20
|
90,600 | 14.10 | 15 | 14 | 0 | 0 | 0 |
13/05/2022 |
14.10
|
106,800 | 15 | 15 | 13.30 | 0 | 0 | 0 |
12/05/2022 |
15
|
47,935 | 15.30 | 16.10 | 13.40 | 0 | 0 | 0 |
11/05/2022 |
15.30
|
43,700 | 15.40 | 15.60 | 15.10 | 0 | 0 | 0 |
10/05/2022 |
15.40
|
62,131 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
09/05/2022 |
15.40
|
59,200 | 16 | 16 | 15.10 | 0 | 0 | 0 |
06/05/2022 |
16
|
48,900 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
05/05/2022 |
16.60
|
79,900 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 |
04/05/2022 |
16.20
|
83,600 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 |
29/04/2022 |
16.70
|
102,000 | 16.30 | 16.90 | 16.20 | 0 | 0 | 0 |
28/04/2022 |
16.30
|
57,500 | 16.20 | 16.50 | 16 | 2,500 | 0 | 0.0 |
27/04/2022 |
16.20
|
46,700 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 |
26/04/2022 |
16.40
|
104,400 | 15.80 | 16.40 | 15.40 | 0 | 0 | 0 |
25/04/2022 |
15.80
|
90,000 | 16.30 | 16.40 | 15.40 | 0 | 0 | 0 |
22/04/2022 |
16.30
|
139,500 | 16.10 | 16.60 | 16 | 0 | 0 | 0 |
21/04/2022 |
16.10
|
169,000 | 16.50 | 16.80 | 16 | 0 | 0 | 0 |
20/04/2022 |
16.50
|
134,100 | 17 | 17 | 16.40 | 0 | 0 | 0 |
19/04/2022 |
17
|
98,200 | 18.10 | 18.40 | 17 | 0 | 0 | 0 |
18/04/2022 |
18.10
|
118,000 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
15/04/2022 |
18.70
|
59,300 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
14/04/2022 |
18.80
|
51,500 | 18.90 | 19.20 | 18.80 | 0 | 0 | 0 |
13/04/2022 |
18.90
|
92,800 | 19.10 | 19.30 | 18.40 | 0 | 0 | 0 |
12/04/2022 |
19.10
|
132,400 | 19.40 | 19.60 | 18.60 | 0 | 0 | 0 |
08/04/2022 |
19.40
|
66,800 | 19.70 | 20 | 19.30 | 0 | 0 | 0 |
07/04/2022 |
19.70
|
130,930 | 20 | 20.10 | 19.60 | 0 | 0 | 0 |
06/04/2022 |
20
|
108,000 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
05/04/2022 |
20.10
|
132,400 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
04/04/2022 |
20.10
|
130,300 | 20.20 | 20.50 | 20 | 8,100 | 0 | 0.2 |
01/04/2022 |
20.20
|
182,700 | 20.30 | 20.30 | 20 | 10,100 | 0 | 0.2 |
31/03/2022 |
20.30
|
154,418 | 20.40 | 20.50 | 20.10 | 7,100 | 0 | 0.1 |
30/03/2022 |
20.40
|
243,500 | 20.50 | 20.60 | 19.90 | 6,800 | 0 | 0.1 |
29/03/2022 |
20.50
|
179,000 | 20.50 | 20.80 | 20.40 | 0 | 0 | 0 |
28/03/2022 |
20.50
|
237,800 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
25/03/2022 |
20.70
|
495,600 | 20.10 | 20.80 | 19.90 | 0 | 0 | 0 |
24/03/2022 |
20.10
|
135,610 | 20.40 | 20.40 | 19.60 | 0 | 0 | 0 |
23/03/2022 |
20.40
|
191,155 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
22/03/2022 |
20.70
|
126,450 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
21/03/2022 |
20.90
|
102,500 | 20.40 | 21 | 20.50 | 0 | 0 | 0 |
18/03/2022 |
20.40
|
280,900 | 20.10 | 20.80 | 19.90 | 0 | 0 | 0 |
17/03/2022 |
20.10
|
114,311 | 20 | 20.20 | 20 | 0 | 0 | 0 |
16/03/2022 |
20
|
154,823 | 20.30 | 20.50 | 20 | 0 | 0 | 0 |
15/03/2022 |
20.30
|
340,561 | 19.40 | 20.40 | 19.60 | 0 | 0 | 0 |
14/03/2022 |
19.40
|
118,900 | 19.40 | 19.60 | 19.20 | 0 | 0 | 0 |
11/03/2022 |
19.40
|
104,410 | 19.70 | 19.80 | 19.40 | 0 | 0 | 0 |
10/03/2022 |
19.70
|
199,590 | 19.30 | 19.80 | 19.40 | 0 | 0 | 0 |
09/03/2022 |
19.30
|
284,581 | 19.60 | 19.70 | 18.90 | 0 | 0 | 0 |
08/03/2022 |
19.60
|
262,900 | 20 | 20 | 19.60 | 0 | 0 | 0 |
07/03/2022 |
20
|
209,700 | 20.40 | 20.40 | 19.70 | 10,900 | 0 | 0.2 |
04/03/2022 |
20.40
|
263,500 | 20.40 | 20.60 | 20.10 | 0 | 0 | 0 |
03/03/2022 |
20.40
|
137,110 | 20.40 | 20.70 | 20.20 | 0 | 1,000 | -0.0 |
02/03/2022 |
20.40
|
635,717 | 19.10 | 20.80 | 19.10 | 0 | 500 | -0.0 |
01/03/2022 |
19.10
|
139,700 | 19 | 19.20 | 18.90 | 22,100 | 0 | 0.4 |
28/02/2022 |
19
|
97,900 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 |
25/02/2022 |
19.10
|
134,430 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
24/02/2022 |
19.30
|
271,620 | 19.50 | 19.80 | 18.50 | 10,000 | 0 | 0.2 |
23/02/2022 |
19.50
|
64,210 | 19.40 | 20 | 19.20 | 0 | 0 | 0 |
22/02/2022 |
19.40
|
182,100 | 20 | 20 | 19 | 0 | 0 | 0 |
21/02/2022 |
20
|
126,120 | 20 | 20.10 | 19.70 | 0 | 0 | 0 |
18/02/2022 |
20
|
78,600 | 20.10 | 20.30 | 19.90 | 0 | 0 | 0 |
17/02/2022 |
20.10
|
222,200 | 19.60 | 20.30 | 19.50 | 0 | 0 | 0 |
16/02/2022 |
19.60
|
134,729 | 19.20 | 19.60 | 19 | 0 | 0 | 0 |
15/02/2022 |
19.20
|
95,500 | 19.20 | 19.20 | 19 | 3,000 | 0 | 0.1 |
14/02/2022 |
19.20
|
150,852 | 19.40 | 19.50 | 18.90 | 0 | 0 | 0 |
11/02/2022 |
19.40
|
86,411 | 19.40 | 19.40 | 19.10 | 5,000 | 0 | 0.1 |
10/02/2022 |
19.40
|
93,130 | 19.50 | 19.80 | 19.20 | 9,400 | 0 | 0.2 |
09/02/2022 |
19.50
|
86,400 | 19.50 | 19.60 | 19.20 | 25,200 | 0 | 0.5 |