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) |
0.60 | 5.61% | 27,300 | -16,000 | -0.2 |
10.50
11.60
11.30
|
2 tháng
(2024-07-22) |
0.30 | 2.73% | 52,500 | -24,300 | -0.3 |
10.50
12.10
11.30
|
3 tháng
(2024-06-20) |
-0.50 | -4.24% | 141,800 | -44,300 | -0.5 |
10.50
13.50
11.30
|
6 tháng
(2024-03-22) |
-1 | -8.13% | 263,800 | -69,100 | -0.8 |
10.30
13.50
11.30
|
12 tháng
(2023-09-25) |
-3.40 | -23.13% | 532,200 | -86,900 | -1.0 |
10.30
17.60
11.30
|
24 tháng
(2022-09-29) |
-11.60 | -50.66% | 2,513,489 | -120,007 | -1.8 |
10.30
25
11.30
|
36 tháng
(2021-10-04) |
-11.02 | -49.37% | 3,650,783 | -142,672 | -2.6 |
10.30
27.90
11.30
|
60 tháng
(2019-10-15) |
-10.59 | -48.37% | 4,661,739 | -155,619 | -2.6 |
10.30
27.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
14
|
100 | 14.50 | 14.50 | 14 | 0 | 100 | -0.0 |
27/11/2023 |
14.50
|
10,600 | 14.50 | 14.50 | 14 | 0 | 4,000 | -0.1 |
24/11/2023 |
14.50
|
1,100 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 |
23/11/2023 |
15.60
|
100 | 14.50 | 15.60 | 15.60 | 0 | 0 | 0 |
22/11/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
21/11/2023 |
14.50
|
6,000 | 14.50 | 14.50 | 14.10 | 0 | 2,400 | -0.0 |
20/11/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
17/11/2023 |
14.50
|
3,500 | 14.50 | 14.50 | 14.50 | 0 | 1,900 | -0.0 |
16/11/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
15/11/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
14/11/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
13/11/2023 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
10/11/2023 |
14.50
|
1,500 | 14.90 | 14.90 | 14 | 0 | 1,000 | -0.0 |
09/11/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
08/11/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
07/11/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
06/11/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
03/11/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
02/11/2023 |
14.90
|
100 | 13.60 | 14.90 | 14.90 | 100 | 0 | 0.0 |
01/11/2023 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
31/10/2023 |
13.60
|
4,500 | 14 | 14 | 13.40 | 100 | 2,000 | -0.0 |
30/10/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
27/10/2023 |
14
|
600 | 14 | 14.40 | 14 | 0 | 0 | 0 |
26/10/2023 |
14
|
200 | 14 | 15.40 | 14 | 100 | 0 | 0.0 |
25/10/2023 |
14
|
1,100 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
24/10/2023 |
14.50
|
300 | 14 | 15.40 | 14.50 | 100 | 0 | 0.0 |
23/10/2023 |
14
|
200 | 14 | 15.30 | 14 | 100 | 0 | 0.0 |
20/10/2023 |
14
|
400 | 15 | 15 | 14 | 0 | 0 | 0 |
19/10/2023 |
15
|
3,500 | 14.50 | 15.90 | 15 | 100 | 0 | 0.0 |
18/10/2023 |
14.50
|
200 | 14.30 | 15.70 | 14.50 | 100 | 0 | 0.0 |
17/10/2023 |
14.30
|
600 | 14.30 | 15.70 | 14.30 | 100 | 0 | 0.0 |
16/10/2023 |
14.30
|
2,300 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 |
13/10/2023 |
14.90
|
600 | 14.50 | 15.90 | 14.90 | 100 | 0 | 0.0 |
12/10/2023 |
14.50
|
100 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
11/10/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
10/10/2023 |
14.90
|
12,400 | 16.50 | 16.50 | 14.90 | 0 | 0 | 0 |
09/10/2023 |
16.50
|
100 | 15 | 16.50 | 16.50 | 100 | 0 | 0.0 |
06/10/2023 |
15
|
1,400 | 15.90 | 15.90 | 14.90 | 0 | 0 | 0 |
05/10/2023 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
04/10/2023 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
03/10/2023 |
15.90
|
400 | 17.60 | 17.60 | 15.90 | 0 | 0 | 0 |
02/10/2023 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
29/09/2023 |
17.60
|
5,000 | 16.10 | 17.60 | 17.60 | 0 | 0 | 0 |
28/09/2023 |
16.10
|
11,600 | 14.80 | 16.10 | 14.50 | 0 | 0 | 0 |
27/09/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
26/09/2023 |
14.80
|
1,000 | 14.70 | 14.80 | 14.80 | 0 | 0 | 0 |
25/09/2023 |
14.70
|
600 | 14.80 | 15.80 | 14.70 | 0 | 0 | 0 |
22/09/2023 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
21/09/2023 |
14.80
|
2,600 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 |
20/09/2023 |
14.60
|
100 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
19/09/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
18/09/2023 |
15.10
|
700 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
15/09/2023 |
14.80
|
1,100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
14/09/2023 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
13/09/2023 |
14.80
|
500 | 15 | 15 | 14.80 | 0 | 0 | 0 |
12/09/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
11/09/2023 |
15
|
700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
08/09/2023 |
15.30
|
700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
07/09/2023 |
15.30
|
1,200 | 15 | 16.40 | 15.30 | 100 | 0 | 0.0 |
06/09/2023 |
15
|
500 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
05/09/2023 |
15.70
|
600 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
31/08/2023 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
30/08/2023 |
15.80
|
600 | 15.10 | 16 | 15.80 | 100 | 0 | 0.0 |
29/08/2023 |
15.10
|
100 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
28/08/2023 |
15.50
|
1,100 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
25/08/2023 |
15.10
|
600 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
24/08/2023 |
15.80
|
200 | 14.90 | 16 | 15.80 | 100 | 0 | 0.0 |
23/08/2023 |
14.90
|
1,300 | 16.30 | 16.30 | 14.90 | 0 | 0 | 0 |
22/08/2023 |
16.30
|
300 | 15 | 16.50 | 16.30 | 100 | 0 | 0.0 |
21/08/2023 |
15
|
300 | 16.30 | 16.30 | 15 | 0 | 0 | 0 |
18/08/2023 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
17/08/2023 |
16.30
|
300 | 16 | 16.30 | 16.30 | 300 | 0 | 0.0 |
16/08/2023 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
15/08/2023 |
16
|
1,100 | 16 | 16 | 16 | 0 | 0 | 0 |
14/08/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
11/08/2023 |
16
|
7,600 | 15.50 | 16 | 15.50 | 300 | 0 | 0.0 |
10/08/2023 |
15.50
|
2,900 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
09/08/2023 |
15.70
|
80,400 | 15.80 | 15.80 | 14.50 | 0 | 40,000 | -0.6 |
08/08/2023 |
15.80
|
7,600 | 15.60 | 15.80 | 14.40 | 0 | 500 | -0.0 |
07/08/2023 |
15.60
|
1,400 | 14.70 | 15.80 | 15.60 | 100 | 0 | 0.0 |
04/08/2023 |
14.70
|
6,000 | 16.10 | 16.10 | 14.70 | 0 | 0 | 0 |
03/08/2023 |
16.10
|
1,000 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
02/08/2023 |
16.20
|
15,500 | 16.50 | 16.50 | 14.90 | 0 | 10,900 | -0.2 |
01/08/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
31/07/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
28/07/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
27/07/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
26/07/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
25/07/2023 |
16.50
|
300 | 15.60 | 16.90 | 16.50 | 100 | 0 | 0.0 |
24/07/2023 |
15.60
|
400 | 15.60 | 16.90 | 15.60 | 100 | 0 | 0.0 |
21/07/2023 |
15.60
|
100 | 17.10 | 17.10 | 15.60 | 0 | 0 | 0 |
20/07/2023 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
19/07/2023 |
17.10
|
2,900 | 17 | 17.10 | 15.70 | 0 | 900 | -0.0 |
18/07/2023 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
17/07/2023 |
17
|
300 | 16.60 | 17 | 17 | 0 | 0 | 0 |
14/07/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
13/07/2023 |
16.60
|
100 | 16.50 | 16.60 | 16.60 | 0 | 0 | 0 |
12/07/2023 |
16.50
|
200 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 |
11/07/2023 |
16.90
|
200 | 17.40 | 17.40 | 16.90 | 0 | 100 | -0.0 |
10/07/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |