Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
14.80
|
5,000 | 14.97 | 14.97 | 14.80 | 0 | 0 | 0 |
07/07/2023 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
06/07/2023 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
05/07/2023 |
14.97
|
3,100 | 14.80 | 15.24 | 14.80 | 0 | 0 | 0 |
04/07/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
03/07/2023 |
14.80
|
3,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
30/06/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
29/06/2023 |
14.80
|
40,500 | 15.67 | 15.76 | 14.80 | 0 | 0 | 0 |
28/06/2023 |
15.67
|
13,400 | 15.32 | 15.67 | 14.80 | 0 | 0 | 0 |
27/06/2023 |
15.32
|
2,000 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
26/06/2023 |
15.32
|
1,000 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
23/06/2023 |
15.32
|
16,200 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
22/06/2023 |
15.32
|
10,000 | 15.67 | 15.67 | 15.32 | 0 | 0 | 0 |
21/06/2023 |
15.67
|
12,100 | 15.32 | 15.67 | 15.32 | 0 | 0 | 0 |
20/06/2023 |
15.32
|
7,300 | 15.32 | 15.67 | 15.24 | 0 | 0 | 0 |
19/06/2023 |
15.32
|
11,300 | 15.32 | 16.80 | 15.32 | 0 | 0 | 0 |
16/06/2023 |
15.32
|
16,500 | 13.93 | 15.32 | 13.76 | 0 | 0 | 0 |
15/06/2023 |
13.93
|
12,000 | 15.06 | 15.06 | 13.58 | 10,000 | 0 | 0.2 |
14/06/2023 |
15.06
|
800 | 16.72 | 16.72 | 15.06 | 0 | 0 | 0 |
13/06/2023 |
16.72
|
200 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
12/06/2023 |
16.72
|
24,200 | 16.54 | 16.72 | 14.89 | 5,000 | 0 | 0.1 |
09/06/2023 |
16.54
|
100 | 17.41 | 17.41 | 16.54 | 0 | 0 | 0 |
08/06/2023 |
17.41
|
21,100 | 16.19 | 17.41 | 15.67 | 0 | 0 | 0 |
07/06/2023 |
16.19
|
23,200 | 15.67 | 16.19 | 15.58 | 0 | 0 | 0 |
06/06/2023 |
15.67
|
10,100 | 14.89 | 15.76 | 14.89 | 1,400 | 300 | 0.0 |
05/06/2023 |
14.89
|
20,700 | 13.58 | 14.89 | 13.58 | 0 | 0 | 0 |
02/06/2023 |
13.58
|
1,000 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
01/06/2023 |
13.58
|
12,600 | 13.49 | 13.58 | 13.49 | 0 | 0 | 0 |
31/05/2023 |
13.49
|
13,300 | 13.15 | 13.49 | 13.49 | 0 | 0 | 0 |
30/05/2023 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
29/05/2023 |
13.15
|
100 | 13.49 | 13.49 | 13.15 | 0 | 0 | 0 |
26/05/2023 |
13.49
|
800 | 13.49 | 13.49 | 13.49 | 100 | 0 | 0.0 |
25/05/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
24/05/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
23/05/2023 |
13.49
|
900 | 13.49 | 13.76 | 13.49 | 0 | 0 | 0 |
22/05/2023 |
13.49
|
4,000 | 13.49 | 13.49 | 13.49 | 400 | 0 | 0.0 |
19/05/2023 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
18/05/2023 |
13.49
|
1,400 | 13.06 | 13.49 | 13.49 | 0 | 0 | 0 |
17/05/2023 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
16/05/2023 |
13.06
|
5,700 | 13.41 | 14.19 | 13.06 | 0 | 0 | 0 |
15/05/2023 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
12/05/2023 |
13.41
|
400 | 13.49 | 13.49 | 13.41 | 0 | 0 | 0 |
11/05/2023 |
13.49
|
2,100 | 13.32 | 13.58 | 13.49 | 0 | 0 | 0 |
10/05/2023 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
09/05/2023 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
08/05/2023 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
05/05/2023 |
13.32
|
500 | 14.19 | 14.19 | 13.32 | 0 | 0 | 0 |
04/05/2023 |
14.19
|
100 | 13.93 | 14.19 | 14.19 | 0 | 0 | 0 |
28/04/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
27/04/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
26/04/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
25/04/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
24/04/2023 |
13.93
|
12,300 | 13.67 | 14.19 | 13.93 | 0 | 0 | 0 |
21/04/2023 |
13.67
|
100 | 13.58 | 13.67 | 13.67 | 0 | 0 | 0 |
20/04/2023 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
19/04/2023 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
18/04/2023 |
13.58
|
1,000 | 13.06 | 13.58 | 13.58 | 0 | 0 | 0 |
17/04/2023 |
13.06
|
100 | 14.02 | 14.02 | 13.06 | 0 | 0 | 0 |
14/04/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
13/04/2023 |
14.02
|
17 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
12/04/2023 |
14.02
|
201 | 13.93 | 14.10 | 13.93 | 0 | 0 | 0 |
11/04/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
10/04/2023 |
13.93
|
85 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
07/04/2023 |
13.93
|
300 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
06/04/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
05/04/2023 |
13.93
|
100 | 13.23 | 13.93 | 13.93 | 0 | 0 | 0 |
04/04/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
03/04/2023 |
13.23
|
1,100 | 13.15 | 13.23 | 13.23 | 0 | 1,100 | -0.0 |
31/03/2023 |
13.15
|
1,000 | 14.28 | 14.28 | 13.15 | 0 | 0 | 0 |
30/03/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
29/03/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
28/03/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
27/03/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
24/03/2023 |
14.28
|
400 | 13.58 | 14.37 | 13.93 | 0 | 0 | 0 |
23/03/2023 |
13.58
|
100 | 13.67 | 13.67 | 13.58 | 0 | 0 | 0 |
22/03/2023 |
13.67
|
4,000 | 14.02 | 14.10 | 13.67 | 0 | 0 | 0 |
21/03/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
20/03/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
17/03/2023 |
14.02
|
200 | 13.93 | 14.02 | 13.76 | 0 | 0 | 0 |
16/03/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
15/03/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
14/03/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
13/03/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
10/03/2023 |
13.93
|
200 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
09/03/2023 |
13.93
|
200 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
08/03/2023 |
13.93
|
10 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
07/03/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
06/03/2023 |
13.93
|
1,000 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
03/03/2023 |
13.93
|
1,100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
02/03/2023 |
13.93
|
700 | 13.93 | 13.93 | 13.93 | 700 | 0 | 0.0 |
01/03/2023 |
13.93
|
1,500 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
28/02/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
27/02/2023 |
13.93
|
1,200 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
24/02/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
23/02/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
22/02/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
21/02/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
20/02/2023 |
13.93
|
400 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
17/02/2023 |
13.93
|
400 | 13.67 | 13.93 | 13.93 | 0 | 0 | 0 |
16/02/2023 |
13.67
|
7,800 | 13.67 | 13.76 | 13.67 | 0 | 0 | 0 |