Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
1.40 | 9.93% | 2,300 | 0 | 0 |
14.10
16.50
15.50
|
2 tháng
(2024-09-09) |
1.30 | 9.15% | 4,300 | -100 | -0.0 |
14.10
17
15.50
|
3 tháng
(2024-08-12) |
1.50 | 10.71% | 7,200 | -128 | -0.0 |
14
17
15.50
|
6 tháng
(2024-05-13) |
1.59 | 11.45% | 102,500 | -128 | -0.0 |
12.80
17
15.50
|
12 tháng
(2023-11-14) |
-2 | -11.43% | 353,000 | -2,797 | -0.0 |
12.16
17.50
15.50
|
24 tháng
(2022-11-21) |
0.78 | 5.30% | 484,179 | -2,897 | -0.0 |
12.16
22.12
15.50
|
36 tháng
(2021-11-24) |
-2.66 | -14.65% | 595,207 | -4,197 | -0.1 |
12.16
22.78
15.50
|
60 tháng
(2019-12-05) |
4.57 | 41.82% | 1,743,702 | -129,587 | -2.3 |
9.51
22.78
15.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2024 |
12.80
|
400 | 13.36 | 13.36 | 12.80 | 0 | 0 | 0 |
17/01/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
16/01/2024 |
13.36
|
2,900 | 12.71 | 13.36 | 12.80 | 0 | 0 | 0 |
15/01/2024 |
12.71
|
5,900 | 12.71 | 13.17 | 12.71 | 0 | 0 | 0 |
12/01/2024 |
12.71
|
2,900 | 12.99 | 12.99 | 12.71 | 0 | 0 | 0 |
11/01/2024 |
12.99
|
6,700 | 12.89 | 12.99 | 12.71 | 0 | 0 | 0 |
10/01/2024 |
12.89
|
100 | 12.80 | 12.89 | 12.89 | 0 | 0 | 0 |
09/01/2024 |
12.80
|
4,600 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/01/2024 |
12.80
|
500 | 12.71 | 12.80 | 12.62 | 0 | 0 | 0 |
05/01/2024 |
12.71
|
19,500 | 12.80 | 12.80 | 12.71 | 0 | 0 | 0 |
04/01/2024 |
12.80
|
3,000 | 12.89 | 12.89 | 12.80 | 0 | 0 | 0 |
03/01/2024 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
02/01/2024 |
12.89
|
2,300 | 13.26 | 13.26 | 12.71 | 0 | 35 | -0.0 |
29/12/2023 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
28/12/2023 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
27/12/2023 |
13.26
|
100 | 12.99 | 13.26 | 13.26 | 0 | 0 | 0 |
26/12/2023 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 14 | -0.0 |
25/12/2023 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
22/12/2023 |
12.99
|
600 | 13.17 | 13.17 | 12.99 | 0 | 0 | 0 |
21/12/2023 |
13.17
|
100 | 12.62 | 13.17 | 13.17 | 0 | 0 | 0 |
20/12/2023 |
12.62
|
3,000 | 13.36 | 13.36 | 12.43 | 0 | 0 | 0 |
19/12/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
18/12/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
15/12/2023 |
13.36
|
100 | 12.80 | 13.36 | 13.36 | 0 | 0 | 0 |
14/12/2023 |
12.80
|
3,800 | 12.62 | 13.17 | 12.62 | 0 | 0 | 0 |
13/12/2023 |
12.62
|
1,000 | 12.62 | 12.62 | 12.62 | 0 | 1,000 | -0.0 |
12/12/2023 |
12.62
|
300 | 12.53 | 12.62 | 12.62 | 0 | 0 | 0 |
11/12/2023 |
12.53
|
5,200 | 12.16 | 12.62 | 12.34 | 0 | 0 | 0 |
08/12/2023 |
12.16
|
1,600 | 12.34 | 12.62 | 12.16 | 0 | 0 | 0 |
07/12/2023 |
12.34
|
1,700 | 12.71 | 12.71 | 12.25 | 0 | 0 | 0 |
06/12/2023 |
12.71
|
15,700 | 14.09 | 14.09 | 12.71 | 0 | 0 | 0 |
05/12/2023 |
14.09
|
100 | 13.26 | 14.09 | 14.09 | 0 | 0 | 0 |
04/12/2023 |
13.26
|
63,200 | 13.45 | 13.82 | 12.16 | 0 | 0 | 0 |
01/12/2023 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
30/11/2023 |
13.45
|
600 | 14.37 | 14.37 | 13.45 | 0 | 0 | 0 |
29/11/2023 |
14.37
|
100 | 13.45 | 14.37 | 14.37 | 0 | 0 | 0 |
28/11/2023 |
13.45
|
500 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
27/11/2023 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
24/11/2023 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
23/11/2023 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
22/11/2023 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
21/11/2023 |
13.45
|
7,400 | 14.55 | 14.55 | 13.26 | 0 | 0 | 0 |
20/11/2023 |
14.55
|
2,200 | 16.12 | 16.12 | 14.55 | 0 | 0 | 0 |
17/11/2023 |
16.12
|
300 | 16.58 | 16.58 | 16.12 | 0 | 0 | 0 |
16/11/2023 |
16.58
|
16,000 | 17.50 | 19.25 | 16.58 | 0 | 14 | -0.0 |
15/11/2023 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
14/11/2023 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
13/11/2023 |
17.50
|
1,400 | 15.93 | 17.50 | 14.74 | 0 | 0 | 0 |
10/11/2023 |
15.93
|
600 | 15.93 | 15.93 | 15.84 | 0 | 0 | 0 |
09/11/2023 |
15.93
|
6,900 | 15.66 | 17.22 | 15.66 | 0 | 0 | 0 |
08/11/2023 |
15.66
|
2,100 | 14.28 | 15.66 | 14.28 | 0 | 0 | 0 |
07/11/2023 |
14.28
|
2,900 | 15.84 | 15.84 | 14.28 | 0 | 0 | 0 |
06/11/2023 |
15.84
|
700 | 15.93 | 15.93 | 14.37 | 0 | 0 | 0 |
03/11/2023 |
15.93
|
600 | 16.03 | 16.03 | 14.46 | 0 | 0 | 0 |
02/11/2023 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
01/11/2023 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
31/10/2023 |
16.03
|
300 | 16.12 | 16.12 | 14.55 | 0 | 0 | 0 |
30/10/2023 |
16.12
|
100 | 14.74 | 16.12 | 16.12 | 0 | 0 | 0 |
27/10/2023 |
14.74
|
1,100 | 13.54 | 14.74 | 13.82 | 0 | 0 | 0 |
26/10/2023 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
25/10/2023 |
13.54
|
300 | 13.45 | 14.74 | 13.54 | 0 | 0 | 0 |
24/10/2023 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
23/10/2023 |
13.45
|
500 | 13.82 | 13.82 | 13.45 | 0 | 0 | 0 |
20/10/2023 |
13.82
|
19,100 | 14.92 | 14.92 | 13.54 | 0 | 0 | 0 |
19/10/2023 |
14.92
|
100 | 16.49 | 16.49 | 14.92 | 0 | 0 | 0 |
18/10/2023 |
16.49
|
200 | 16.95 | 16.95 | 15.29 | 0 | 0 | 0 |
17/10/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
16/10/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
13/10/2023 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
12/10/2023 |
16.95
|
100 | 15.47 | 16.95 | 16.95 | 0 | 0 | 0 |
11/10/2023 |
15.47
|
100 | 14.09 | 15.47 | 15.47 | 0 | 0 | 0 |
10/10/2023 |
14.09
|
600 | 15.66 | 15.66 | 14.09 | 0 | 0 | 0 |
09/10/2023 |
15.66
|
300 | 15.01 | 16.49 | 14.92 | 0 | 0 | 0 |
06/10/2023 |
15.01
|
100 | 13.72 | 15.01 | 15.01 | 0 | 0 | 0 |
05/10/2023 |
13.72
|
200 | 13.63 | 13.72 | 13.72 | 0 | 0 | 0 |
04/10/2023 |
13.63
|
2,000 | 13.63 | 13.63 | 13.54 | 0 | 0 | 0 |
03/10/2023 |
13.63
|
4,100 | 13.82 | 15.20 | 13.63 | 0 | 0 | 0 |
02/10/2023 |
13.82
|
500 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
29/09/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
28/09/2023 |
13.82
|
100 | 14.09 | 14.09 | 13.82 | 0 | 100 | -0.0 |
27/09/2023 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
26/09/2023 |
14.09
|
1,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
25/09/2023 |
14.09
|
1,000 | 13.08 | 14.28 | 14.09 | 0 | 0 | 0 |
22/09/2023 |
13.08
|
600 | 14.28 | 14.28 | 13.08 | 0 | 0 | 0 |
21/09/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
20/09/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
19/09/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
18/09/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
15/09/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
14/09/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
13/09/2023 |
14.28
|
300 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
12/09/2023 |
14.28
|
100 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
11/09/2023 |
14.28
|
700 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
08/09/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
07/09/2023 |
14.28
|
100 | 14.00 | 14.28 | 14.28 | 0 | 0 | 0 |
06/09/2023 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
05/09/2023 |
14.00
|
300 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
31/08/2023 |
14.00
|
1,100 | 14.00 | 15.20 | 14.00 | 0 | 0 | 0 |
30/08/2023 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
29/08/2023 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |