Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.20 | 7.75% | 1,251,400 | 0 | 0 |
2.54
2.98
2.78
|
2 tháng
(2024-09-23) |
-0.25 | -8.25% | 2,507,300 | -4,600 | -0.0 |
2.54
3.09
2.78
|
3 tháng
(2024-08-26) |
-0.38 | -12.03% | 3,711,700 | -4,600 | -0.0 |
2.54
3.23
2.78
|
6 tháng
(2024-05-27) |
-1.03 | -27.03% | 8,848,000 | -6,100 | -0.0 |
2.54
4.08
2.78
|
12 tháng
(2023-11-28) |
-1.21 | -30.33% | 32,431,000 | -21,500 | -0.1 |
2.54
4.35
2.78
|
24 tháng
(2022-12-05) |
-1.31 | -32.03% | 129,360,300 | -32,100 | -0.8 |
2.54
6.47
2.78
|
36 tháng
(2021-12-08) |
-10.82 | -79.56% | 272,175,900 | -76,377 | 0.3 |
2.54
18.90
2.78
|
60 tháng
(2019-12-19) |
-1.72 | -38.22% | 338,895,090 | -204,667 | 0.4 |
2.54
18.90
2.78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2022 |
13.20
|
216,900 | 13.50 | 13.55 | 12.95 | 0 | 18,800 | -0.2 |
07/02/2022 |
13.50
|
325,500 | 13.30 | 13.60 | 13.30 | 300 | 200 | 0.0 |
28/01/2022 |
13.30
|
249,300 | 13 | 13.30 | 12.55 | 0 | 9,700 | -0.1 |
27/01/2022 |
13
|
322,400 | 13.80 | 13.80 | 13 | 300 | 43,900 | -0.6 |
26/01/2022 |
13.80
|
453,000 | 13.25 | 14.15 | 13.20 | 700 | 55,900 | -0.7 |
25/01/2022 |
13.25
|
325,500 | 12.80 | 13.25 | 12.45 | 30,400 | 0 | 0.4 |
24/01/2022 |
12.80
|
1,390,300 | 13.45 | 14.25 | 12.55 | 2,800 | 78,700 | -1.0 |
21/01/2022 |
13.45
|
425,500 | 12.60 | 13.45 | 13.45 | 0 | 0 | 0 |
20/01/2022 |
12.60
|
1,547,300 | 11.80 | 12.60 | 11.45 | 7,700 | 700 | 0.1 |
19/01/2022 |
11.80
|
1,175,200 | 12.10 | 12.10 | 11.30 | 118,300 | 2,000 | 1.3 |
18/01/2022 |
12.10
|
704,000 | 13.35 | 13.35 | 12.10 | 133,300 | 1,900 | 1.6 |
17/01/2022 |
13.35
|
360,600 | 13.95 | 14.05 | 13.35 | 12,100 | 2,200 | 0.1 |
14/01/2022 |
13.95
|
1,144,500 | 13.90 | 14.65 | 12.95 | 126,000 | 3,000 | 1.7 |
13/01/2022 |
13.90
|
1,370,700 | 14.90 | 14.90 | 13.90 | 20,900 | 0 | 0.3 |
12/01/2022 |
14.90
|
1,939,300 | 15.20 | 15.20 | 14.15 | 46,000 | 7,000 | 0.6 |
11/01/2022 |
15.20
|
1,192,300 | 15.90 | 15.90 | 15.20 | 44,000 | 4,700 | 0.6 |
10/01/2022 |
15.90
|
1,823,300 | 16.80 | 17 | 15.90 | 0 | 39,200 | -0.4 |
07/01/2022 |
16.80
|
1,420,700 | 17.15 | 17.20 | 16.65 | 500 | 16,600 | -0.3 |
06/01/2022 |
17.15
|
1,626,700 | 17 | 17.45 | 16.80 | 13,000 | 5,300 | 0.1 |
05/01/2022 |
17
|
1,033,900 | 16.50 | 17.40 | 16.30 | 12,800 | 30,200 | -0.3 |
04/01/2022 |
16.50
|
970,500 | 16.80 | 17 | 16 | 4,500 | 6,300 | -0.0 |
31/12/2021 |
16.80
|
919,100 | 16.75 | 17 | 16.15 | 58,000 | 0 | 1.0 |
30/12/2021 |
16.75
|
1,825,600 | 17.15 | 17.60 | 16.60 | 15,300 | 400 | 0.3 |
29/12/2021 |
17.15
|
742,400 | 17.70 | 17.70 | 17.15 | 1,000 | 16,200 | -0.3 |
28/12/2021 |
17.70
|
1,322,200 | 17.60 | 18.60 | 17.30 | 29,100 | 48,500 | -0.3 |
27/12/2021 |
17.60
|
1,265,100 | 17.30 | 17.60 | 16.40 | 68,700 | 0 | 1.2 |
24/12/2021 |
17.30
|
2,470,600 | 18.60 | 18.90 | 17.30 | 6,100 | 26,900 | -0.4 |
23/12/2021 |
18.60
|
1,977,900 | 18.90 | 19.30 | 18 | 20,200 | 0 | 0.4 |
22/12/2021 |
18.90
|
2,199,200 | 17.90 | 19 | 17.60 | 35,700 | 0 | 0.7 |
21/12/2021 |
17.90
|
1,514,500 | 17 | 18 | 16.75 | 31,500 | 0 | 0.5 |
20/12/2021 |
17
|
2,010,000 | 16.50 | 17.15 | 15.70 | 900 | 31,200 | -0.5 |
17/12/2021 |
16.50
|
5,138,700 | 15.70 | 16.75 | 15.90 | 0 | 67,300 | -1.1 |
16/12/2021 |
15.70
|
468,100 | 14.70 | 15.70 | 15.70 | 0 | 0 | 0 |
15/12/2021 |
14.70
|
2,135,900 | 14.85 | 15 | 14.10 | 10,500 | 34,900 | -0.3 |
14/12/2021 |
14.85
|
5,304,900 | 15.95 | 15.95 | 14.85 | 4,400 | 48,100 | -0.7 |
13/12/2021 |
15.95
|
2,916,100 | 15.05 | 16.10 | 15.05 | 5,000 | 59,500 | -0.8 |
10/12/2021 |
15.05
|
2,220,400 | 14.10 | 15.05 | 14.10 | 34,900 | 29,200 | 0.1 |
09/12/2021 |
14.10
|
1,410,900 | 13.60 | 14.20 | 13.10 | 125,400 | 0 | 1.7 |
08/12/2021 |
13.60
|
3,025,200 | 13.10 | 13.80 | 13.10 | 1,800 | 7,200 | -0.1 |
07/12/2021 |
13.10
|
2,585,600 | 12.55 | 13.35 | 11.90 | 1,500 | 41,300 | -0.5 |
06/12/2021 |
12.55
|
5,471,300 | 11.75 | 12.55 | 11.95 | 36,300 | 0 | 0.5 |
03/12/2021 |
11.75
|
10,153,200 | 12.60 | 13.45 | 11.75 | 0 | 0 | 0 |
02/12/2021 |
12.60
|
6,495,400 | 13.50 | 14.40 | 12.60 | 36,900 | 3,300 | 0.5 |
01/12/2021 |
13.50
|
1,809,200 | 13.10 | 14 | 13.20 | 30,900 | 11,300 | 0.3 |
30/11/2021 |
13.10
|
1,335,800 | 12.55 | 13.20 | 11.90 | 7,300 | 7,800 | -0.0 |
29/11/2021 |
12.55
|
1,639,300 | 11.75 | 12.55 | 10.95 | 11,000 | 4,100 | 0.1 |
26/11/2021 |
11.75
|
444,200 | 11 | 11.75 | 11.75 | 0 | 2,900 | -0.0 |
25/11/2021 |
11
|
494,700 | 10.30 | 11 | 10.30 | 4,800 | 5,000 | -0.0 |
24/11/2021 |
10.30
|
647,500 | 10.25 | 10.90 | 10 | 12,300 | 0 | 0.1 |
23/11/2021 |
10.25
|
734,000 | 10.25 | 10.50 | 9.54 | 13,300 | 16,000 | -0.0 |
22/11/2021 |
10.25
|
507,200 | 11 | 11.20 | 10.25 | 6,900 | 1,000 | 0.1 |
19/11/2021 |
11
|
2,001,100 | 10.80 | 11.55 | 10.80 | 0 | 22,100 | -0.3 |
18/11/2021 |
10.80
|
1,705,300 | 10.10 | 10.80 | 10 | 0 | 0 | 0 |
17/11/2021 |
10.10
|
454,500 | 9.44 | 10.10 | 9.70 | 1,000 | 0 | 0.0 |
16/11/2021 |
9.44
|
798,300 | 8.83 | 9.44 | 9.38 | 15,000 | 0 | 0.1 |
15/11/2021 |
8.83
|
772,600 | 9.49 | 10.15 | 8.83 | 0 | 0 | 0 |
12/11/2021 |
9.49
|
892,700 | 8.87 | 9.49 | 9 | 0 | 0 | 0 |
11/11/2021 |
8.87
|
386,000 | 8.80 | 8.90 | 8.31 | 7,000 | 0 | 0.1 |
10/11/2021 |
8.80
|
310,800 | 8.80 | 9 | 8.70 | 800 | 0 | 0 |
09/11/2021 |
8.80
|
350,500 | 8.56 | 9.15 | 8.78 | 0 | 0 | 0 |
08/11/2021 |
8.56
|
349,700 | 8 | 8.56 | 7.99 | 0 | 0 | 0 |
05/11/2021 |
8
|
271,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
04/11/2021 |
8
|
450,300 | 8.49 | 8.49 | 7.98 | 0 | 0 | 0 |
03/11/2021 |
8.49
|
437,100 | 9.10 | 9.39 | 8.48 | 0 | 0 | 0 |
02/11/2021 |
9.10
|
271,200 | 9.11 | 9.50 | 9.06 | 100 | 0 | 0.0 |
01/11/2021 |
9.11
|
373,100 | 8.80 | 9.20 | 8.85 | 100 | 0 | 0.0 |
29/10/2021 |
8.80
|
769,900 | 9.03 | 9.66 | 8.80 | 0 | 0 | 0 |
28/10/2021 |
9.03
|
353,400 | 9.02 | 9.28 | 9 | 0 | 0 | 0 |
27/10/2021 |
9.02
|
739,100 | 8.43 | 9.02 | 8.31 | 0 | 200 | -0.0 |
26/10/2021 |
8.43
|
159,200 | 8.49 | 8.58 | 8.36 | 0 | 0 | 0 |
25/10/2021 |
8.49
|
155,700 | 8.49 | 8.80 | 8.40 | 0 | 0 | 0 |
22/10/2021 |
8.49
|
551,200 | 7.94 | 8.49 | 7.80 | 200 | 0 | 0.0 |
21/10/2021 |
7.94
|
190,000 | 8.15 | 8.15 | 7.90 | 0 | 0 | 0 |
20/10/2021 |
8.15
|
224,100 | 8.18 | 8.50 | 8 | 0 | 0 | 0 |
19/10/2021 |
8.18
|
368,100 | 7.98 | 8.49 | 7.60 | 0 | 0 | 0 |
18/10/2021 |
7.98
|
464,700 | 8.11 | 8.13 | 7.55 | 0 | 100 | -0.0 |
15/10/2021 |
8.11
|
243,400 | 7.58 | 8.11 | 8.11 | 0 | 0 | 0 |
14/10/2021 |
7.58
|
226,400 | 7.09 | 7.58 | 7.27 | 0 | 0 | 0 |
13/10/2021 |
7.09
|
77,700 | 7.10 | 7.14 | 7.07 | 0 | 3,400 | -0.0 |
12/10/2021 |
7.10
|
56,600 | 7.16 | 7.16 | 7.05 | 0 | 0 | 0 |
11/10/2021 |
7.16
|
95,600 | 7.28 | 7.37 | 7.15 | 0 | 12,300 | 0 |
08/10/2021 |
7.28
|
132,700 | 7.20 | 7.38 | 7.20 | 3,000 | 0 | 0.0 |
07/10/2021 |
7.20
|
102,000 | 7.10 | 7.30 | 7.12 | 500 | 2,100 | -0.0 |
06/10/2021 |
7.10
|
84,800 | 6.98 | 7.10 | 6.98 | 2,300 | 600 | 0.0 |
05/10/2021 |
6.98
|
70,200 | 7.04 | 7.10 | 6.96 | 0 | 0 | 0 |
04/10/2021 |
7.04
|
116,500 | 7.08 | 7.20 | 7.03 | 5,000 | 0 | 0.0 |
01/10/2021 |
7.08
|
123,400 | 7.09 | 7.35 | 7 | 23,100 | 100 | 0.2 |
30/09/2021 |
7.09
|
142,500 | 6.93 | 7.09 | 6.86 | 0 | 0 | 0 |
29/09/2021 |
6.93
|
101,600 | 7 | 7 | 6.81 | 0 | 0 | 0 |
28/09/2021 |
7
|
133,800 | 7 | 7.10 | 6.51 | 0 | 0 | 0 |
27/09/2021 |
7
|
365,500 | 7.49 | 7.49 | 7 | 0 | 0 | 0 |
24/09/2021 |
7.49
|
144,700 | 7.50 | 7.56 | 7.30 | 0 | 0 | 0 |
23/09/2021 |
7.50
|
234,600 | 7.50 | 7.90 | 7.41 | 0 | 0 | 0 |
22/09/2021 |
7.50
|
527,400 | 7.30 | 7.81 | 7.35 | 100 | 0 | 0.0 |
21/09/2021 |
7.30
|
519,200 | 7.24 | 7.70 | 7.23 | 0 | 0 | 0 |
20/09/2021 |
7.24
|
329,500 | 7.72 | 8.26 | 7.24 | 0 | 0 | 0 |
17/09/2021 |
7.72
|
326,500 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 |
16/09/2021 |
8.30
|
829,000 | 8.92 | 9.54 | 8.30 | 300 | 0 | 0.0 |
15/09/2021 |
8.92
|
178,400 | 8.34 | 8.92 | 8.92 | 0 | 0 | 0 |
14/09/2021 |
8.34
|
125,200 | 7.80 | 8.34 | 8.34 | 0 | 0 | 0 |