Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.70 | 3.32% | 21,800 | 1,000 | 0.0 |
21
22.30
21.60
|
2 tháng
(2024-07-22) |
0.70 | 3.32% | 93,000 | 1,000 | 0.0 |
20
22.30
21.60
|
3 tháng
(2024-06-21) |
-0.10 | -0.44% | 164,100 | 1,000 | 0.0 |
20
23.23
21.60
|
6 tháng
(2024-03-25) |
4.11 | 23.24% | 347,100 | 0 | -0.0 |
17.59
23.23
21.60
|
12 tháng
(2023-09-25) |
6.63 | 43.72% | 998,300 | 4,300 | 0.1 |
14.48
23.23
21.60
|
24 tháng
(2022-09-30) |
5.61 | 34.69% | 1,582,138 | 1,800 | 0.1 |
11.66
23.23
21.60
|
36 tháng
(2021-10-05) |
7.03 | 47.61% | 1,647,782 | 6,400 | 0.2 |
11.66
25.98
21.60
|
60 tháng
(2019-10-16) |
14.42 | 195.32% | 1,787,818 | 6,500 | 0.2 |
5.95
25.98
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2023 |
15.19
|
7,100 | 15.36 | 15.36 | 15.19 | 0 | 0 | 0 |
22/06/2023 |
15.36
|
28,400 | 15.36 | 15.52 | 15.36 | 0 | 0 | 0 |
21/06/2023 |
15.36
|
2,800 | 15.60 | 15.60 | 15.36 | 0 | 0 | 0 |
20/06/2023 |
15.60
|
200 | 15.36 | 15.60 | 15.60 | 0 | 0 | 0 |
19/06/2023 |
15.36
|
9,000 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
16/06/2023 |
15.36
|
17,100 | 15.36 | 15.36 | 15.19 | 0 | 0 | 0 |
15/06/2023 |
15.36
|
2,900 | 15.44 | 15.44 | 15.27 | 0 | 0 | 0 |
14/06/2023 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
13/06/2023 |
15.44
|
100 | 15.19 | 15.44 | 15.44 | 0 | 0 | 0 |
12/06/2023 |
15.19
|
7,601 | 15.44 | 16.34 | 15.19 | 0 | 0 | 0 |
09/06/2023 |
15.44
|
1,200 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
08/06/2023 |
15.44
|
5,500 | 15.60 | 15.77 | 15.19 | 0 | 0 | 0 |
07/06/2023 |
15.60
|
10,200 | 15.77 | 15.77 | 15.60 | 0 | 0 | 0 |
06/06/2023 |
15.77
|
1,100 | 15.77 | 15.77 | 15.19 | 0 | 0 | 0 |
05/06/2023 |
15.77
|
301 | 15.44 | 15.77 | 15.77 | 0 | 0 | 0 |
02/06/2023 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
01/06/2023 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
31/05/2023 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
30/05/2023 |
15.44
|
200 | 14.78 | 15.44 | 15.44 | 0 | 0 | 0 |
29/05/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
26/05/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
25/05/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
24/05/2023 |
14.78
|
1,600 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
23/05/2023 |
14.78
|
1,000 | 14.37 | 14.78 | 14.78 | 0 | 0 | 0 |
22/05/2023 |
14.37
|
10,000 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
19/05/2023 |
14.37
|
300 | 16.42 | 16.42 | 13.96 | 0 | 0 | 0 |
18/05/2023 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
17/05/2023 |
16.42
|
200 | 12.73 | 16.42 | 16.34 | 0 | 0 | 0 |
16/05/2023 |
12.73
|
200 | 14.78 | 16.34 | 12.73 | 0 | 0 | 0 |
15/05/2023 |
14.78
|
100 | 14.62 | 14.78 | 14.78 | 0 | 0 | 0 |
12/05/2023 |
14.62
|
0 | 14.70 | 14.62 | 14.62 | 0 | 0 | 0 |
11/05/2023 |
14.70
|
2,000 | 14.62 | 14.70 | 14.45 | 0 | 0 | 0 |
10/05/2023 |
14.62
|
1 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
09/05/2023 |
14.62
|
500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
08/05/2023 |
14.62
|
2,100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
05/05/2023 |
14.62
|
1,100 | 14.78 | 14.78 | 14.62 | 0 | 0 | 0 |
04/05/2023 |
14.78
|
700 | 14.70 | 14.78 | 14.70 | 500 | 0 | 0.0 |
28/04/2023 |
14.70
|
4 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
27/04/2023 |
14.70
|
1,000 | 14.12 | 14.70 | 14.70 | 0 | 0 | 0 |
26/04/2023 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
25/04/2023 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
24/04/2023 |
14.12
|
300 | 15.52 | 15.52 | 14.12 | 0 | 0 | 0 |
21/04/2023 |
15.52
|
200 | 14.86 | 15.52 | 12.65 | 0 | 0 | 0 |
20/04/2023 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
19/04/2023 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
18/04/2023 |
14.86
|
0 | 14.53 | 14.86 | 14.86 | 0 | 0 | 0 |
17/04/2023 |
14.53
|
3,500 | 14.37 | 15.19 | 14.53 | 0 | 0 | 0 |
14/04/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
13/04/2023 |
14.37
|
0 | 14.70 | 14.37 | 14.37 | 0 | 0 | 0 |
12/04/2023 |
14.70
|
400 | 14.78 | 14.78 | 13.47 | 100 | 0 | 0.0 |
11/04/2023 |
14.78
|
0 | 14.70 | 14.78 | 14.78 | 0 | 0 | 0 |
10/04/2023 |
14.70
|
700 | 14.45 | 15.44 | 14.62 | 0 | 0 | 0 |
07/04/2023 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
06/04/2023 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
05/04/2023 |
14.45
|
1,000 | 14.53 | 14.53 | 14.45 | 0 | 0 | 0 |
04/04/2023 |
14.53
|
400 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
03/04/2023 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
31/03/2023 |
14.53
|
1,000 | 15.60 | 15.60 | 14.53 | 0 | 0 | 0 |
30/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
29/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
28/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
27/03/2023 |
15.60
|
3 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
24/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
23/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
22/03/2023 |
15.60
|
2 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
21/03/2023 |
15.60
|
2 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
20/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
17/03/2023 |
15.60
|
1 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
16/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
15/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
14/03/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
13/03/2023 |
15.60
|
102 | 14.78 | 15.60 | 15.60 | 0 | 0 | 0 |
10/03/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
09/03/2023 |
14.78
|
24 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
08/03/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
07/03/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
06/03/2023 |
14.78
|
1,000 | 14.12 | 14.78 | 14.78 | 1,000 | 0 | 0.0 |
03/03/2023 |
14.12
|
51,200 | 14.29 | 14.29 | 14.12 | 0 | 0 | 0 |
02/03/2023 |
14.29
|
2,100 | 14.21 | 14.29 | 14.29 | 0 | 0 | 0 |
01/03/2023 |
14.21
|
1,100 | 13.96 | 14.21 | 13.71 | 0 | 0 | 0 |
28/02/2023 |
13.96
|
100 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
27/02/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
24/02/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
23/02/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
22/02/2023 |
13.96
|
15,000 | 13.14 | 13.96 | 13.96 | 0 | 0 | 0 |
21/02/2023 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
20/02/2023 |
13.14
|
500 | 14.12 | 14.12 | 13.14 | 0 | 0 | 0 |
17/02/2023 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
16/02/2023 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
15/02/2023 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
14/02/2023 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
13/02/2023 |
14.12
|
2,000 | 13.88 | 14.12 | 14.12 | 0 | 0 | 0 |
10/02/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
09/02/2023 |
13.88
|
2,001 | 14.12 | 14.12 | 13.88 | 0 | 0 | 0 |
08/02/2023 |
14.12
|
3,100 | 14.37 | 15.52 | 14.12 | 100 | 0 | 0.0 |
07/02/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
06/02/2023 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
03/02/2023 |
14.37
|
500 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
02/02/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
01/02/2023 |
14.37
|
100 | 13.96 | 14.37 | 14.37 | 0 | 0 | 0 |