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) |
-0.12 | -1.42% | 172,100 | -3,600 | -0.0 |
8.33
8.60
8.33
|
2 tháng
(2024-09-23) |
-0.82 | -8.96% | 404,700 | -3,600 | -0.0 |
8.22
9.15
8.33
|
3 tháng
(2024-08-26) |
-1.57 | -15.86% | 874,400 | -27,200 | -0.2 |
8.22
9.90
8.33
|
6 tháng
(2024-05-27) |
-1.06 | -11.29% | 2,274,500 | -25,600 | -0.2 |
8.22
10.30
8.33
|
12 tháng
(2023-11-28) |
0.23 | 2.84% | 6,180,200 | -290,735 | -2.4 |
7.51
10.35
8.33
|
24 tháng
(2022-12-05) |
-0.98 | -10.53% | 8,916,000 | -301,535 | -3.5 |
7.49
11.50
8.33
|
36 tháng
(2021-12-08) |
-6.47 | -43.72% | 11,945,000 | -332,430 | -6.7 |
7.49
21
8.33
|
60 tháng
(2019-12-19) |
-3.24 | -28.01% | 15,349,440 | -402,620 | -7.4 |
7.49
21
8.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2022 |
18.10
|
200 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 |
07/02/2022 |
18.60
|
100 | 17.55 | 18.60 | 18.60 | 0 | 0 | 0 |
28/01/2022 |
17.55
|
600 | 17.10 | 17.80 | 17 | 0 | 0 | 0 |
27/01/2022 |
17.10
|
4,900 | 17.10 | 17.80 | 16.10 | 0 | 0 | 0 |
26/01/2022 |
17.10
|
600 | 18 | 18 | 17.10 | 0 | 0 | 0 |
25/01/2022 |
18
|
10,500 | 17.80 | 18 | 17 | 0 | 0 | 0 |
24/01/2022 |
17.80
|
10,400 | 18 | 18 | 17.80 | 0 | 200 | -0.0 |
21/01/2022 |
18
|
800 | 17.90 | 18 | 17.70 | 0 | 0 | 0 |
20/01/2022 |
17.90
|
1,100 | 17.75 | 18 | 17.75 | 0 | 0 | 0 |
19/01/2022 |
17.75
|
2,200 | 17.85 | 18 | 17.75 | 0 | 0 | 0 |
18/01/2022 |
17.85
|
14,100 | 18.20 | 18.20 | 17.85 | 0 | 200 | -0.0 |
17/01/2022 |
18.20
|
1,900 | 18.10 | 18.20 | 18.20 | 0 | 0 | 0 |
14/01/2022 |
18.10
|
46,700 | 17.95 | 18.90 | 18.05 | 0 | 100 | -0.0 |
13/01/2022 |
17.95
|
2,600 | 17.90 | 17.95 | 17.90 | 0 | 0 | 0 |
12/01/2022 |
17.90
|
58,200 | 18.90 | 18.90 | 17.75 | 0 | 0 | 0 |
11/01/2022 |
18.90
|
12,000 | 18.60 | 18.90 | 18.05 | 0 | 0 | 0 |
10/01/2022 |
18.60
|
10,200 | 18.45 | 19.10 | 18 | 0 | 200 | 0 |
07/01/2022 |
18.45
|
21,200 | 17.50 | 18.50 | 17.50 | 0 | 200 | -0.0 |
06/01/2022 |
17.50
|
64,200 | 17.10 | 17.60 | 17.10 | 0 | 6,000 | -0.1 |
05/01/2022 |
17.10
|
10,300 | 17.10 | 17.10 | 17 | 0 | 1,000 | -0.0 |
04/01/2022 |
17.10
|
4,000 | 16.80 | 17.40 | 17 | 0 | 0 | 0 |
31/12/2021 |
16.80
|
47,400 | 17.30 | 17.40 | 16.70 | 0 | 0 | 0 |
30/12/2021 |
17.30
|
9,000 | 16.90 | 17.50 | 16.55 | 0 | 100 | -0.0 |
29/12/2021 |
16.90
|
28,600 | 16.70 | 17 | 16.50 | 0 | 1,000 | -0.0 |
28/12/2021 |
16.70
|
11,900 | 15.90 | 16.95 | 16 | 0 | 0 | 0 |
27/12/2021 |
15.90
|
7,700 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
24/12/2021 |
16.40
|
7,400 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
23/12/2021 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
22/12/2021 |
16.70
|
7,300 | 16.70 | 17.10 | 16.55 | 0 | 0 | 0 |
21/12/2021 |
16.70
|
8,700 | 16.75 | 17 | 16.50 | 0 | 1,000 | -0.0 |
20/12/2021 |
16.75
|
22,500 | 15.80 | 16.90 | 16.20 | 0 | 1,000 | -0.0 |
17/12/2021 |
15.80
|
53,700 | 14.80 | 15.80 | 14.90 | 5,900 | 4,600 | 0.0 |
16/12/2021 |
14.80
|
27,600 | 14.80 | 15.40 | 14.20 | 7,500 | 0 | 0.1 |
15/12/2021 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
14/12/2021 |
14.80
|
8,200 | 14.75 | 14.95 | 14.80 | 0 | 0 | 0 |
13/12/2021 |
14.75
|
69,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
10/12/2021 |
15
|
5,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
09/12/2021 |
15
|
10,600 | 14.80 | 15 | 14.60 | 0 | 1,800 | -0.0 |
08/12/2021 |
14.80
|
1,400 | 14.80 | 15 | 14.80 | 0 | 200 | -0.0 |
07/12/2021 |
14.80
|
1,700 | 14.50 | 14.80 | 14.30 | 0 | 0 | 0 |
06/12/2021 |
14.50
|
3,400 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
03/12/2021 |
14.50
|
14,400 | 14.55 | 14.90 | 14.50 | 0 | 0 | 0 |
02/12/2021 |
14.55
|
500 | 14.75 | 15.40 | 14.55 | 0 | 0 | 0 |
01/12/2021 |
14.75
|
700 | 14.70 | 15.25 | 14.75 | 0 | 0 | 0 |
30/11/2021 |
14.70
|
5,100 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
29/11/2021 |
14.70
|
18,800 | 14.55 | 15.20 | 14.15 | 0 | 0 | 0 |
26/11/2021 |
14.55
|
25,000 | 14.50 | 14.75 | 14.40 | 0 | 17,100 | -0.3 |
25/11/2021 |
14.50
|
700 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
24/11/2021 |
14.70
|
18,500 | 14 | 14.90 | 14.20 | 0 | 0 | 0 |
23/11/2021 |
14
|
5,100 | 14 | 14.35 | 13.90 | 0 | 0 | 0 |
22/11/2021 |
14
|
13,900 | 14.30 | 14.70 | 14 | 0 | 0 | 0 |
19/11/2021 |
14.30
|
6,800 | 14.50 | 14.85 | 14.30 | 0 | 0 | 0 |
18/11/2021 |
14.50
|
17,600 | 14.60 | 15 | 14.50 | 0 | 500 | -0.0 |
17/11/2021 |
14.60
|
2,500 | 14.50 | 14.85 | 14.20 | 0 | 0 | 0 |
16/11/2021 |
14.50
|
22,100 | 14.40 | 14.90 | 14.10 | 0 | 0 | 0 |
15/11/2021 |
14.40
|
22,100 | 14 | 14.45 | 14 | 0 | 0 | 0 |
12/11/2021 |
14
|
47,700 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
11/11/2021 |
13.50
|
11,700 | 13.45 | 13.50 | 13.40 | 0 | 0 | 0 |
10/11/2021 |
13.45
|
6,900 | 13.75 | 13.80 | 13.10 | 0 | 0 | 0 |
09/11/2021 |
13.75
|
9,000 | 13.50 | 13.90 | 13.40 | 0 | 0 | 0 |
08/11/2021 |
13.50
|
28,800 | 13.70 | 13.70 | 13.45 | 0 | 0 | 0 |
05/11/2021 |
13.70
|
5,900 | 13.80 | 13.80 | 13.35 | 0 | 0 | 0 |
04/11/2021 |
13.80
|
1,700 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
03/11/2021 |
14.50
|
13,400 | 14 | 14.50 | 14 | 0 | 0 | 0 |
02/11/2021 |
14
|
27,200 | 13.60 | 14 | 13.70 | 0 | 0 | 0 |
01/11/2021 |
13.60
|
46,300 | 12.95 | 13.60 | 13.10 | 0 | 0 | 0 |
29/10/2021 |
12.95
|
3,200 | 13 | 13 | 12.90 | 0 | 0 | 0 |
28/10/2021 |
13
|
7,900 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
27/10/2021 |
13.10
|
19,900 | 12.85 | 13.10 | 12.80 | 0 | 7,500 | -0.1 |
26/10/2021 |
12.85
|
7,800 | 12.85 | 12.85 | 12.85 | 0 | 4,800 | -0.1 |
25/10/2021 |
12.85
|
14,000 | 13.10 | 13.20 | 12.85 | 100 | 0 | 0.0 |
22/10/2021 |
13.10
|
1,000 | 12.75 | 13.25 | 12.75 | 100 | 0 | 0.0 |
21/10/2021 |
12.75
|
700 | 12.90 | 13.25 | 12.75 | 100 | 0 | 0.0 |
20/10/2021 |
12.90
|
500 | 12.90 | 13 | 12.90 | 100 | 0 | 0.0 |
19/10/2021 |
12.90
|
300 | 12.90 | 13 | 12.90 | 100 | 0 | 0.0 |
18/10/2021 |
12.90
|
19,700 | 13 | 13 | 12.80 | 0 | 14,700 | -0.2 |
15/10/2021 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
14/10/2021 |
13
|
1,700 | 13 | 13 | 13 | 0 | 0 | 0 |
13/10/2021 |
13
|
2,000 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
12/10/2021 |
12.90
|
4,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
11/10/2021 |
13.20
|
17,000 | 13.30 | 13.30 | 13.10 | 0 | 10,000 | 0 |
08/10/2021 |
13.30
|
2,900 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
07/10/2021 |
13.30
|
600 | 13.10 | 13.30 | 13.30 | 0 | 0 | 0 |
06/10/2021 |
13.10
|
20,900 | 13.10 | 13.10 | 12.85 | 0 | 10,000 | -0.1 |
05/10/2021 |
13.10
|
7,500 | 13.30 | 13.30 | 13.10 | 7,500 | 0 | 0.1 |
04/10/2021 |
13.30
|
2,600 | 13 | 13.30 | 12.70 | 0 | 0 | 0 |
01/10/2021 |
13
|
13,900 | 13 | 13 | 12.80 | 0 | 0 | 0 |
30/09/2021 |
13
|
10,000 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
29/09/2021 |
13.50
|
12,700 | 13.20 | 13.50 | 13.40 | 0 | 0 | 0 |
28/09/2021 |
13.20
|
6,500 | 13.20 | 13.20 | 13.15 | 5,000 | 500 | 0.1 |
27/09/2021 |
13.20
|
5,500 | 13.45 | 13.45 | 13.15 | 0 | 0 | 0 |
24/09/2021 |
13.45
|
31,000 | 13 | 13.60 | 13 | 5,100 | 0 | 0.1 |
23/09/2021 |
13
|
6,300 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
22/09/2021 |
13
|
12,100 | 12.50 | 13 | 12 | 0 | 0 | 0 |
21/09/2021 |
12.50
|
2,400 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
20/09/2021 |
12.40
|
5,200 | 12.25 | 12.50 | 12.10 | 0 | 0 | 0 |
17/09/2021 |
12.25
|
1,900 | 12.25 | 12.50 | 12 | 0 | 0 | 0 |
16/09/2021 |
12.25
|
9,700 | 12.10 | 12.40 | 12.15 | 0 | 0 | 0 |
15/09/2021 |
12.10
|
400 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
14/09/2021 |
12
|
17,500 | 12 | 12.30 | 11.75 | 0 | 0 | 0 |