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) |
0.10 | 0.16% | 314,500 | 1,900 | 0.1 |
56.80
63.90
63.40
|
2 tháng
(2024-07-22) |
-5.70 | -8.25% | 1,122,900 | 1,000 | 0.0 |
56.80
69.10
63.40
|
3 tháng
(2024-06-21) |
-29.30 | -31.61% | 2,856,700 | 4,905 | 0.4 |
56.80
92.70
63.40
|
6 tháng
(2024-03-25) |
13.03 | 25.86% | 10,892,956 | -21,476 | -1.7 |
44.77
95.44
63.40
|
12 tháng
(2023-09-25) |
44.21 | 230.46% | 13,405,932 | -160,942 | -9.0 |
18.89
95.44
63.40
|
24 tháng
(2022-09-30) |
45.87 | 261.58% | 14,125,612 | -38,195 | -6.3 |
12.21
95.44
63.40
|
36 tháng
(2021-10-05) |
49.55 | 357.63% | 15,038,809 | -107,060 | -8.3 |
12.21
95.44
63.40
|
60 tháng
(2019-10-16) |
51.66 | 440.25% | 18,547,790 | -33,780 | -6.8 |
6.52
95.44
63.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.60
|
3,401 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
25/04/2022 |
16.45
|
3,103 | 19.62 | 19.62 | 16.31 | 0 | 0 | 0 |
22/04/2022 |
17.12
|
1,213 | 19.34 | 19.34 | 17.02 | 0 | 0 | 0 |
21/04/2022 |
17.02
|
3,310 | 17.02 | 17.02 | 16.83 | 0 | 0 | 0 |
20/04/2022 |
17.49
|
2,705 | 17.26 | 17.54 | 17.26 | 0 | 0 | 0 |
19/04/2022 |
18.30
|
991 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
18/04/2022 |
18.35
|
8,215 | 18.49 | 18.49 | 18.20 | 0 | 0 | 0 |
15/04/2022 |
18.44
|
5,800 | 18.20 | 18.44 | 18.06 | 0 | 0 | 0 |
14/04/2022 |
18.20
|
2,413 | 17.54 | 18.20 | 17.54 | 0 | 0 | 0 |
13/04/2022 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
12/04/2022 |
17.49
|
9,079 | 18.16 | 18.16 | 17.26 | 0 | 0 | 0 |
08/04/2022 |
17.97
|
5,100 | 17.73 | 17.97 | 17.73 | 0 | 0 | 0 |
07/04/2022 |
17.78
|
2,022 | 17.78 | 17.83 | 17.73 | 0 | 0 | 0 |
06/04/2022 |
17.92
|
5,221 | 18.25 | 18.25 | 17.92 | 0 | 0 | 0 |
05/04/2022 |
17.97
|
5,119 | 17.59 | 17.97 | 17.59 | 0 | 0 | 0 |
04/04/2022 |
17.64
|
2,203 | 17.73 | 17.73 | 17.49 | 0 | 0 | 0 |
01/04/2022 |
17.68
|
5,300 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
31/03/2022 |
17.64
|
3,240 | 17.68 | 17.73 | 17.64 | 0 | 0 | 0 |
30/03/2022 |
17.68
|
11,202 | 19.39 | 19.39 | 17.49 | 0 | 0 | 0 |
29/03/2022 |
17.64
|
4,113 | 17.73 | 17.73 | 17.16 | 0 | 0 | 0 |
28/03/2022 |
17.87
|
7,407 | 17.07 | 18.87 | 17.07 | 0 | 0 | 0 |
25/03/2022 |
17.07
|
9,434 | 16.55 | 17.87 | 16.55 | 0 | 0 | 0 |
24/03/2022 |
16.74
|
20,452 | 16.97 | 17.02 | 15.65 | 0 | 0 | 0 |
23/03/2022 |
17.07
|
14,649 | 17.73 | 17.97 | 17.07 | 0 | 0 | 0 |
22/03/2022 |
17.97
|
22,598 | 20.10 | 20.10 | 17.97 | 500 | 0 | 0.0 |
21/03/2022 |
19.86
|
50,252 | 20.33 | 20.43 | 17.78 | 2,000 | 0 | 0.1 |
18/03/2022 |
17.87
|
27,772 | 16.55 | 17.87 | 16.55 | 0 | 0 | 0 |
17/03/2022 |
16.55
|
31,944 | 14.66 | 16.64 | 14.66 | 0 | 3,000 | -0.1 |
16/03/2022 |
14.66
|
20,600 | 14.52 | 14.66 | 14.42 | 0 | 8,300 | -0.3 |
15/03/2022 |
14.52
|
12,906 | 14.66 | 14.66 | 14.42 | 0 | 6,600 | -0.2 |
14/03/2022 |
14.04
|
13,723 | 14.00 | 14.14 | 13.95 | 0 | 8,200 | -0.2 |
11/03/2022 |
13.95
|
25,821 | 13.95 | 14.14 | 13.76 | 0 | 10,965 | -0.3 |
10/03/2022 |
13.62
|
3,005 | 13.62 | 13.66 | 13.62 | 0 | 2,500 | -0.1 |
09/03/2022 |
13.43
|
2,508 | 13.48 | 13.48 | 13.43 | 0 | 800 | -0.0 |
08/03/2022 |
13.52
|
8,500 | 13.48 | 13.52 | 13.48 | 0 | 5,500 | -0.2 |
07/03/2022 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
04/03/2022 |
13.66
|
600 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
03/03/2022 |
14.00
|
30,000 | 13.52 | 14.00 | 13.48 | 0 | 200 | -0.0 |
02/03/2022 |
13.43
|
26,242 | 13.62 | 13.66 | 13.33 | 0 | 700 | -0.0 |
01/03/2022 |
13.66
|
1,623 | 13.33 | 13.66 | 13.33 | 0 | 300 | -0.0 |
28/02/2022 |
13.33
|
2,468 | 13.71 | 13.71 | 13.29 | 0 | 0 | 0 |
25/02/2022 |
13.71
|
404 | 13.29 | 13.71 | 13.29 | 0 | 0 | 0 |
24/02/2022 |
13.29
|
2,500 | 13.71 | 13.71 | 13.29 | 0 | 0 | 0 |
23/02/2022 |
13.66
|
300 | 13.66 | 13.66 | 13.48 | 0 | 0 | 0 |
22/02/2022 |
13.57
|
7,802 | 13.71 | 13.71 | 13.57 | 0 | 0 | 0 |
21/02/2022 |
13.52
|
7,328 | 13.66 | 13.71 | 13.52 | 0 | 0 | 0 |
18/02/2022 |
13.71
|
445 | 13.66 | 13.71 | 13.66 | 0 | 0 | 0 |
17/02/2022 |
13.71
|
101 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
16/02/2022 |
13.24
|
740 | 13.71 | 13.71 | 13.24 | 0 | 0 | 0 |
15/02/2022 |
13.71
|
213 | 13.48 | 13.71 | 13.48 | 0 | 0 | 0 |
14/02/2022 |
13.48
|
1,951 | 13.81 | 13.81 | 13.48 | 0 | 0 | 0 |
11/02/2022 |
13.71
|
5,450 | 13.24 | 13.71 | 13.24 | 0 | 3,400 | -0.1 |
10/02/2022 |
13.71
|
400 | 13.48 | 13.71 | 13.43 | 0 | 200 | -0.0 |
09/02/2022 |
13.43
|
3,335 | 13.71 | 13.71 | 13.38 | 0 | 2,800 | -0.1 |
08/02/2022 |
13.43
|
1,600 | 13.71 | 13.71 | 13.29 | 0 | 1,000 | -0.0 |
07/02/2022 |
13.48
|
2,105 | 13.48 | 13.48 | 13.48 | 0 | 500 | -0.0 |
28/01/2022 |
13.48
|
158 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
27/01/2022 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
26/01/2022 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 100 | -0.0 |
25/01/2022 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
24/01/2022 |
13.43
|
105 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 |
21/01/2022 |
13.10
|
6,503 | 12.39 | 13.24 | 12.39 | 0 | 1,900 | -0.1 |
20/01/2022 |
13.24
|
114 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
19/01/2022 |
13.57
|
135 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
18/01/2022 |
13.10
|
1,400 | 11.54 | 13.14 | 11.54 | 0 | 900 | -0.0 |
17/01/2022 |
13.52
|
4,100 | 13.71 | 13.71 | 13.43 | 0 | 500 | -0.0 |
14/01/2022 |
13.62
|
100 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
13/01/2022 |
13.71
|
100 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
12/01/2022 |
13.57
|
514 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
11/01/2022 |
13.57
|
1,000 | 13.62 | 13.62 | 13.57 | 0 | 0 | 0 |
10/01/2022 |
13.24
|
3,500 | 13.71 | 13.71 | 13.14 | 0 | 1,100 | -0.0 |
07/01/2022 |
13.00
|
200 | 13.71 | 13.71 | 13.00 | 0 | 0 | 0 |
06/01/2022 |
13.76
|
100 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
05/01/2022 |
13.48
|
1,615 | 13.66 | 13.71 | 13.48 | 0 | 700 | -0.0 |
04/01/2022 |
13.66
|
2,528 | 13.71 | 13.76 | 13.52 | 0 | 0 | 0 |
31/12/2021 |
13.66
|
4,915 | 13.71 | 13.95 | 13.43 | 0 | 1,100 | -0.0 |
30/12/2021 |
13.71
|
1,100 | 13.00 | 13.71 | 13.00 | 0 | 400 | -0.0 |
29/12/2021 |
13.57
|
100 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
28/12/2021 |
13.66
|
101 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
27/12/2021 |
13.00
|
4,200 | 12.34 | 13.00 | 12.34 | 0 | 0 | 0 |
24/12/2021 |
13.00
|
3,000 | 13.00 | 13.19 | 13.00 | 0 | 0 | 0 |
23/12/2021 |
12.81
|
200 | 13.00 | 13.00 | 12.81 | 100 | 0 | 0.0 |
22/12/2021 |
13.66
|
1,500 | 13.48 | 13.76 | 13.48 | 0 | 100 | -0.0 |
21/12/2021 |
13.48
|
8,600 | 13.43 | 13.48 | 11.82 | 0 | 0 | 0 |
20/12/2021 |
13.29
|
500 | 13.62 | 13.62 | 13.29 | 0 | 0 | 0 |
17/12/2021 |
13.48
|
1,726 | 13.43 | 13.48 | 13.29 | 0 | 0 | 0 |
16/12/2021 |
13.38
|
2,030 | 13.38 | 13.62 | 13.38 | 100 | 0 | 0.0 |
15/12/2021 |
13.66
|
399 | 13.62 | 13.66 | 13.62 | 0 | 0 | 0 |
14/12/2021 |
13.62
|
1,696 | 13.57 | 13.66 | 13.57 | 0 | 500 | -0.0 |
13/12/2021 |
13.66
|
1,006 | 13.71 | 13.71 | 13.66 | 0 | 0 | 0 |
10/12/2021 |
13.43
|
218 | 13.43 | 13.43 | 13.43 | 100 | 0 | 0.0 |
09/12/2021 |
13.66
|
537 | 13.66 | 13.66 | 13.24 | 0 | 0 | 0 |
08/12/2021 |
13.57
|
612 | 13.29 | 13.57 | 13.29 | 400 | 0 | 0.0 |
07/12/2021 |
13.62
|
4,376 | 13.66 | 13.66 | 12.77 | 0 | 0 | 0 |
06/12/2021 |
13.62
|
1,949 | 13.66 | 13.66 | 13.62 | 0 | 0 | 0 |
03/12/2021 |
13.62
|
2,600 | 13.66 | 13.66 | 13.62 | 0 | 0 | 0 |
02/12/2021 |
13.66
|
6,009 | 13.52 | 13.71 | 13.52 | 0 | 0 | 0 |
01/12/2021 |
13.62
|
348 | 13.52 | 13.71 | 13.52 | 0 | 0 | 0 |
30/11/2021 |
13.71
|
1,300 | 13.90 | 13.90 | 13.71 | 0 | 0 | 0 |
29/11/2021 |
13.66
|
851 | 13.62 | 13.66 | 13.62 | 0 | 0 | 0 |