Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
2 tháng
(2024-07-22) |
0.30 | 1.74% | 12,000 | 0 | 0 |
17.20
17.50
17.50
|
3 tháng
(2024-06-20) |
-0.30 | -1.69% | 17,300 | 0 | 0 |
16.60
17.80
17.50
|
6 tháng
(2024-03-22) |
1.57 | 9.83% | 73,245 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-25) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-09-29) |
5.68 | 48.08% | 729,968 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-10-04) |
5.05 | 40.52% | 3,865,847 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-15) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
27/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
24/11/2023 |
13.98
|
200 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
23/11/2023 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
22/11/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
21/11/2023 |
13.70
|
500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
20/11/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
17/11/2023 |
11.93
|
500 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
16/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
15/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
14/11/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
13/11/2023 |
13.98
|
100 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
10/11/2023 |
14.35
|
500 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
09/11/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
08/11/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
07/11/2023 |
14.35
|
200 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
06/11/2023 |
14.35
|
200 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
03/11/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
02/11/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
01/11/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
31/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
30/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
27/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
26/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
25/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
24/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
23/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
20/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
19/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
18/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
17/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
16/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
13/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
12/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
11/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
10/10/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
09/10/2023 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
06/10/2023 |
14.35
|
24,000 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
05/10/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
04/10/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
03/10/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
02/10/2023 |
14.26
|
20 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
29/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
28/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
27/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
26/09/2023 |
14.26
|
328 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
25/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
22/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
21/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
20/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
19/09/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
18/09/2023 |
14.26
|
1,000 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
15/09/2023 |
14.16
|
300 | 14.07 | 14.16 | 14.07 | 0 | 0 | 0 |
14/09/2023 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
13/09/2023 |
14.07
|
1,000 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
12/09/2023 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
11/09/2023 |
13.98
|
1,002 | 14.82 | 14.82 | 13.98 | 0 | 0 | 0 |
08/09/2023 |
14.72
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
07/09/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
06/09/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
05/09/2023 |
14.91
|
1,200 | 13.98 | 14.91 | 13.98 | 0 | 0 | 0 |
31/08/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
30/08/2023 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
29/08/2023 |
13.98
|
300 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
28/08/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
25/08/2023 |
14.16
|
11,016 | 14.35 | 14.35 | 13.98 | 0 | 0 | 0 |
24/08/2023 |
14.72
|
6,100 | 13.88 | 14.72 | 13.88 | 0 | 0 | 0 |
23/08/2023 |
14.82
|
1,200 | 14.16 | 14.82 | 14.16 | 0 | 0 | 0 |
22/08/2023 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
21/08/2023 |
13.98
|
1,800 | 14.16 | 14.16 | 13.98 | 0 | 0 | 0 |
18/08/2023 |
13.98
|
1,800 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
17/08/2023 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
16/08/2023 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
15/08/2023 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
14/08/2023 |
15.75
|
1,500 | 15.38 | 15.75 | 15.38 | 0 | 0 | 0 |
11/08/2023 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
10/08/2023 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
09/08/2023 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
08/08/2023 |
14.54
|
400 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
07/08/2023 |
14.35
|
1 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
04/08/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
03/08/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
02/08/2023 |
14.35
|
1,400 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
01/08/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
31/07/2023 |
14.35
|
1,500 | 14.44 | 14.44 | 14.35 | 0 | 0 | 0 |
28/07/2023 |
14.44
|
300 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
27/07/2023 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
26/07/2023 |
14.54
|
500 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
25/07/2023 |
14.72
|
2,400 | 14.54 | 14.72 | 14.54 | 0 | 0 | 0 |
24/07/2023 |
14.54
|
6,100 | 14.72 | 14.72 | 14.44 | 0 | 0 | 0 |
21/07/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
20/07/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
19/07/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
18/07/2023 |
14.63
|
2,030 | 14.72 | 14.72 | 14.63 | 0 | 0 | 0 |
17/07/2023 |
14.91
|
2,700 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
14/07/2023 |
14.72
|
200 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
13/07/2023 |
14.72
|
1,300 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
12/07/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
11/07/2023 |
14.82
|
200 | 12.86 | 14.82 | 12.86 | 0 | 0 | 0 |
10/07/2023 |
13.33
|
200 | 13.98 | 13.98 | 13.33 | 0 | 0 | 0 |