Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.15 | -3.48% | 16,488,800 | 0 | 0 |
4.14
4.47
4.16
|
2 tháng
(2024-09-23) |
-0.14 | -3.26% | 27,898,100 | 0 | 0 |
4.14
4.49
4.16
|
3 tháng
(2024-08-23) |
-0.22 | -5.02% | 37,884,800 | -15,000 | -0.1 |
4.14
4.49
4.16
|
6 tháng
(2024-05-27) |
-0.48 | -10.34% | 76,695,100 | -25,800 | -0.1 |
4.14
4.80
4.16
|
12 tháng
(2023-11-27) |
-0.09 | -2.12% | 261,717,400 | -25,800 | -0.1 |
4.14
5.08
4.16
|
24 tháng
(2022-12-02) |
-0.34 | -7.56% | 996,199,300 | -31,392 | -0.6 |
3.47
6.83
4.16
|
36 tháng
(2021-12-07) |
-8.69 | -67.62% | 1,828,491,400 | -67,698 | -1.4 |
3.04
15.80
4.16
|
60 tháng
(2019-12-18) |
-3.88 | -48.26% | 3,974,690,340 | -5,895,208 | -61.7 |
3.04
20.10
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2022 |
12.48
|
3,671,100 | 12.52 | 12.66 | 12.43 | 0 | 0 | 0 |
07/02/2022 |
12.52
|
2,260,200 | 12.02 | 12.62 | 12.20 | 0 | 0 | 0 |
28/01/2022 |
12.02
|
2,187,200 | 11.74 | 12.11 | 11.78 | 0 | 0 | 0 |
27/01/2022 |
11.74
|
2,413,200 | 11.60 | 11.88 | 11.60 | 0 | 0 | 0 |
26/01/2022 |
11.60
|
3,318,100 | 11.97 | 12.11 | 11.60 | 0 | 0 | 0 |
25/01/2022 |
11.97
|
3,695,600 | 11.69 | 12.02 | 11.46 | 0 | 0 | 0 |
24/01/2022 |
11.69
|
5,450,000 | 12.57 | 12.57 | 11.69 | 0 | 0 | 0 |
21/01/2022 |
12.57
|
4,042,100 | 12.52 | 12.99 | 12.52 | 0 | 0 | 0 |
20/01/2022 |
12.52
|
3,553,200 | 11.83 | 12.62 | 11.88 | 0 | 0 | 0 |
19/01/2022 |
11.83
|
3,709,300 | 11.69 | 11.97 | 11.69 | 0 | 0 | 0 |
18/01/2022 |
11.69
|
5,707,200 | 12.75 | 12.75 | 11.51 | 0 | 0 | 0 |
17/01/2022 |
12.75
|
3,534,100 | 12.80 | 13.17 | 12.71 | 0 | 0 | 0 |
14/01/2022 |
12.80
|
7,903,700 | 12.20 | 12.85 | 11.65 | 0 | 0 | 0 |
13/01/2022 |
12.20
|
10,858,300 | 13.03 | 13.40 | 12.20 | 0 | 0 | 0 |
12/01/2022 |
13.03
|
16,032,000 | 13.96 | 13.96 | 12.99 | 0 | 0 | 0 |
11/01/2022 |
13.96
|
16,814,300 | 14.97 | 14.97 | 13.96 | 0 | 0 | 0 |
10/01/2022 |
14.97
|
14,582,700 | 15.48 | 15.94 | 14.97 | 0 | 0 | 0 |
07/01/2022 |
15.48
|
10,941,700 | 15.39 | 16.08 | 15.43 | 0 | 0 | 0 |
06/01/2022 |
15.39
|
14,360,400 | 15.06 | 15.94 | 14.97 | 0 | 0 | 0 |
05/01/2022 |
15.06
|
12,299,700 | 15.34 | 15.53 | 15.02 | 0 | 0 | 0 |
04/01/2022 |
15.34
|
8,001,600 | 15.20 | 15.53 | 15.16 | 0 | 0 | 0 |
31/12/2021 |
15.20
|
10,969,200 | 15.30 | 15.62 | 14.97 | 0 | 0 | 0 |
30/12/2021 |
15.30
|
8,962,400 | 15.80 | 16.08 | 15.30 | 0 | 0 | 0 |
29/12/2021 |
15.80
|
15,493,400 | 15.30 | 16.31 | 15.48 | 0 | 0 | 0 |
28/12/2021 |
15.30
|
19,619,600 | 14.33 | 15.30 | 14.46 | 0 | 0 | 0 |
27/12/2021 |
14.33
|
5,171,300 | 14.33 | 14.56 | 14.00 | 0 | 0 | 0 |
24/12/2021 |
14.33
|
10,381,500 | 14.09 | 14.56 | 13.96 | 0 | 0 | 0 |
23/12/2021 |
14.09
|
17,242,700 | 14.97 | 14.97 | 13.96 | 0 | 0 | 0 |
22/12/2021 |
14.97
|
10,293,300 | 15.02 | 15.30 | 14.83 | 0 | 0 | 0 |
21/12/2021 |
15.02
|
15,631,300 | 14.09 | 15.06 | 14.09 | 0 | 0 | 0 |
20/12/2021 |
14.09
|
12,203,300 | 14.33 | 14.60 | 13.91 | 0 | 0 | 0 |
17/12/2021 |
14.33
|
14,466,100 | 13.86 | 14.65 | 14.00 | 0 | 0 | 0 |
16/12/2021 |
13.86
|
9,838,300 | 13.77 | 14.42 | 13.86 | 0 | 0 | 0 |
15/12/2021 |
13.77
|
16,085,600 | 12.89 | 13.77 | 12.80 | 0 | 0 | 0 |
14/12/2021 |
12.89
|
6,652,400 | 13.08 | 13.26 | 12.85 | 0 | 0 | 0 |
13/12/2021 |
13.08
|
6,287,000 | 12.71 | 13.26 | 12.89 | 0 | 0 | 0 |
10/12/2021 |
12.71
|
4,351,100 | 12.71 | 12.80 | 12.62 | 0 | 0 | 0 |
09/12/2021 |
12.71
|
2,953,700 | 12.57 | 12.85 | 12.57 | 0 | 0 | 0 |
08/12/2021 |
12.57
|
4,136,100 | 12.85 | 13.08 | 12.57 | 0 | 0 | 0 |
07/12/2021 |
12.85
|
3,678,100 | 12.34 | 12.85 | 12.38 | 0 | 0 | 0 |
06/12/2021 |
12.34
|
6,933,800 | 12.75 | 13.08 | 12.11 | 0 | 0 | 0 |
03/12/2021 |
12.75
|
9,305,300 | 13.49 | 13.77 | 12.75 | 0 | 0 | 0 |
02/12/2021 |
13.49
|
7,193,600 | 13.63 | 14.00 | 13.49 | 0 | 0 | 0 |
01/12/2021 |
13.63
|
8,403,500 | 13.03 | 13.77 | 13.03 | 0 | 100 | -0.0 |
30/11/2021 |
13.03
|
6,199,800 | 12.99 | 13.45 | 12.99 | 0 | 0 | 0 |
29/11/2021 |
12.99
|
6,647,400 | 13.03 | 13.36 | 12.52 | 0 | 0 | 0 |
26/11/2021 |
13.03
|
7,236,500 | 13.49 | 13.59 | 12.94 | 0 | 0 | 0 |
25/11/2021 |
13.49
|
5,571,600 | 12.89 | 13.59 | 12.85 | 0 | 0 | 0 |
24/11/2021 |
12.89
|
6,515,600 | 12.71 | 13.26 | 12.85 | 0 | 0 | 0 |
23/11/2021 |
12.71
|
8,972,200 | 13.17 | 13.17 | 12.34 | 0 | 0 | 0 |
22/11/2021 |
13.17
|
12,522,900 | 14.14 | 14.33 | 13.17 | 0 | 0 | 0 |
19/11/2021 |
14.14
|
14,504,500 | 14.79 | 15.30 | 13.77 | 0 | 0 | 0 |
18/11/2021 |
14.79
|
11,727,500 | 14.19 | 15.06 | 13.96 | 0 | 0 | 0 |
17/11/2021 |
14.19
|
10,508,000 | 14.09 | 14.42 | 13.68 | 0 | 0 | 0 |
16/11/2021 |
14.09
|
11,302,700 | 14.60 | 14.60 | 13.86 | 0 | 0 | 0 |
15/11/2021 |
14.60
|
15,304,300 | 13.82 | 14.74 | 14.14 | 0 | 0 | 0 |
12/11/2021 |
13.82
|
19,158,400 | 12.94 | 13.82 | 12.89 | 0 | 0 | 0 |
11/11/2021 |
12.94
|
11,059,700 | 12.99 | 13.22 | 12.62 | 0 | 10,000 | -0.1 |
10/11/2021 |
12.99
|
7,408,700 | 12.85 | 13.17 | 12.89 | 0 | 0 | 0 |
09/11/2021 |
12.85
|
11,663,400 | 12.62 | 13.12 | 12.52 | 0 | 0 | 0 |
08/11/2021 |
12.62
|
7,495,600 | 12.38 | 12.71 | 12.38 | 0 | 0 | 0 |
05/11/2021 |
12.38
|
6,453,100 | 12.29 | 12.66 | 12.25 | 0 | 0 | 0 |
04/11/2021 |
12.29
|
4,959,600 | 12.29 | 12.48 | 12.11 | 0 | 0 | 0 |
03/11/2021 |
12.29
|
11,069,100 | 12.89 | 13.22 | 12.29 | 0 | 0 | 0 |
02/11/2021 |
12.89
|
15,125,800 | 12.25 | 13.08 | 12.25 | 0 | 0 | 0 |
01/11/2021 |
12.25
|
8,183,200 | 12.15 | 12.38 | 12.15 | 0 | 0 | 0 |
29/10/2021 |
12.15
|
9,064,100 | 12.29 | 12.38 | 12.02 | 0 | 26,000 | -0.3 |
28/10/2021 |
12.29
|
7,703,700 | 12.20 | 12.48 | 12.06 | 0 | 0 | 0 |
27/10/2021 |
12.20
|
8,650,500 | 12.29 | 12.57 | 12.20 | 0 | 0 | 0 |
26/10/2021 |
12.29
|
10,280,700 | 11.88 | 12.29 | 11.97 | 0 | 0 | 0 |
25/10/2021 |
11.88
|
5,226,800 | 11.83 | 12.02 | 11.83 | 0 | 0 | 0 |
22/10/2021 |
11.83
|
6,915,500 | 11.78 | 12.20 | 11.65 | 0 | 0 | 0 |
21/10/2021 |
11.78
|
11,940,800 | 12.02 | 12.02 | 11.41 | 0 | 0 | 0 |
20/10/2021 |
12.02
|
12,832,500 | 12.75 | 12.75 | 11.88 | 0 | 0 | 0 |
19/10/2021 |
12.75
|
15,896,800 | 12.11 | 12.80 | 12.15 | 0 | 0 | 0 |
18/10/2021 |
12.11
|
21,166,400 | 11.32 | 12.11 | 11.32 | 0 | 0 | 0 |
15/10/2021 |
11.32
|
4,639,800 | 11.60 | 11.69 | 11.32 | 0 | 0 | 0 |
14/10/2021 |
11.60
|
4,128,300 | 11.69 | 11.83 | 11.55 | 0 | 0 | 0 |
13/10/2021 |
11.69
|
7,459,800 | 11.46 | 12.02 | 11.46 | 0 | 0 | 0 |
12/10/2021 |
11.46
|
7,303,200 | 11.00 | 11.55 | 11.04 | 0 | 0 | 0 |
11/10/2021 |
11.00
|
4,679,400 | 11.00 | 11.14 | 10.95 | 0 | 0 | 0 |
08/10/2021 |
11.00
|
5,257,200 | 11.18 | 11.18 | 11.00 | 0 | 0 | 0 |
07/10/2021 |
11.18
|
3,916,000 | 11.14 | 11.28 | 11.04 | 0 | 0 | 0 |
06/10/2021 |
11.14
|
9,786,600 | 10.91 | 11.37 | 10.95 | 0 | 0 | 0 |
05/10/2021 |
10.91
|
33,474,000 | 11.55 | 11.65 | 10.77 | 0 | 0 | 0 |
04/10/2021 |
11.55
|
9,152,400 | 11.55 | 11.78 | 11.14 | 0 | 0 | 0 |
01/10/2021 |
11.55
|
8,848,900 | 11.69 | 11.69 | 11.14 | 77,000 | 77,000 | 0 |
30/09/2021 |
11.69
|
5,911,500 | 11.92 | 11.97 | 11.46 | 0 | 0 | 0 |
29/09/2021 |
11.92
|
6,644,600 | 11.55 | 12.06 | 11.60 | 0 | 0 | 0 |
28/09/2021 |
11.55
|
6,259,600 | 11.46 | 11.92 | 10.67 | 0 | 0 | 0 |
27/09/2021 |
11.46
|
10,502,400 | 12.29 | 12.29 | 11.46 | 0 | 0 | 0 |
24/09/2021 |
12.29
|
8,740,100 | 12.89 | 12.89 | 12.11 | 0 | 0 | 0 |
23/09/2021 |
12.89
|
9,349,100 | 13.31 | 13.86 | 12.85 | 0 | 0 | 0 |
22/09/2021 |
13.31
|
7,300,500 | 12.48 | 13.31 | 12.48 | 0 | 0 | 0 |
21/09/2021 |
12.48
|
15,552,000 | 13.22 | 13.22 | 12.29 | 0 | 9,500 | -0.1 |
20/09/2021 |
13.22
|
8,738,100 | 13.68 | 13.68 | 13.17 | 0 | 1,500 | -0.0 |
17/09/2021 |
13.68
|
8,160,500 | 14.09 | 14.19 | 13.68 | 0 | 0 | 0 |
16/09/2021 |
14.09
|
11,257,700 | 14.00 | 14.93 | 13.45 | 0 | 0 | 0 |
15/09/2021 |
14.00
|
13,693,900 | 14.00 | 14.00 | 13.03 | 0 | 11,000 | -0.2 |
14/09/2021 |
14.00
|
24,585,900 | 15.02 | 15.02 | 14.00 | 0 | 0 | 0 |