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 | 0% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2023 |
13.40
|
500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
12/04/2023 |
13.40
|
100 | 12.50 | 13.40 | 13.40 | 0 | 0 | 0 |
11/04/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
10/04/2023 |
12.50
|
500 | 14.60 | 14.60 | 12.50 | 0 | 0 | 0 |
07/04/2023 |
14.60
|
202 | 13.10 | 14.60 | 14 | 0 | 0 | 0 |
06/04/2023 |
13.10
|
1,200 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
05/04/2023 |
13.30
|
800 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
04/04/2023 |
13.30
|
4,110 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
03/04/2023 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
31/03/2023 |
13.30
|
100 | 12.50 | 13.30 | 13.30 | 0 | 0 | 0 |
30/03/2023 |
12.50
|
0 | 12.30 | 12.50 | 12.50 | 0 | 0 | 0 |
29/03/2023 |
12.30
|
5,800 | 13.50 | 13.50 | 12.30 | 0 | 0 | 0 |
28/03/2023 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
27/03/2023 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
24/03/2023 |
13.50
|
300 | 13.30 | 13.50 | 13.40 | 0 | 0 | 0 |
23/03/2023 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
22/03/2023 |
13.30
|
100 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
21/03/2023 |
13.40
|
2,300 | 13.60 | 13.60 | 12 | 0 | 0 | 0 |
20/03/2023 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
17/03/2023 |
13.60
|
100 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
16/03/2023 |
13.70
|
400 | 13.20 | 13.70 | 13.70 | 0 | 0 | 0 |
15/03/2023 |
13.20
|
200 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
14/03/2023 |
13.70
|
800 | 14.40 | 14.40 | 12.30 | 0 | 0 | 0 |
13/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
10/03/2023 |
14.40
|
100 | 13.80 | 14.40 | 14.40 | 0 | 0 | 0 |
09/03/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
08/03/2023 |
13.80
|
200 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
07/03/2023 |
14.40
|
300 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
06/03/2023 |
13.50
|
100 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
03/03/2023 |
13.60
|
2,000 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
02/03/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
01/03/2023 |
13.70
|
400 | 13.30 | 13.70 | 13.70 | 0 | 0 | 0 |
28/02/2023 |
13.30
|
1,200 | 13.60 | 13.60 | 12.50 | 0 | 0 | 0 |
27/02/2023 |
13.60
|
1,700 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
24/02/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
23/02/2023 |
13.90
|
0 | 14 | 13.90 | 13.90 | 0 | 0 | 0 |
22/02/2023 |
14
|
1,300 | 13.40 | 14 | 12.10 | 0 | 0 | 0 |
21/02/2023 |
13.40
|
200 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
20/02/2023 |
13.40
|
1,100 | 14.40 | 14.40 | 13.40 | 0 | 0 | 0 |
17/02/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
16/02/2023 |
14.40
|
100 | 14.10 | 14.40 | 14.40 | 0 | 0 | 0 |
15/02/2023 |
14.10
|
100 | 11.90 | 14.10 | 14.10 | 0 | 0 | 0 |
14/02/2023 |
11.90
|
300 | 13.30 | 14.60 | 11.90 | 0 | 0 | 0 |
13/02/2023 |
13.30
|
0 | 14.20 | 13.30 | 14.20 | 0 | 0 | 0 |
10/02/2023 |
14.20
|
1,500 | 14.60 | 14.60 | 12.90 | 0 | 0 | 0 |
09/02/2023 |
14.60
|
1,300 | 14.40 | 14.70 | 14.50 | 0 | 0 | 0 |
08/02/2023 |
14.40
|
900 | 14.50 | 14.50 | 12.70 | 100 | 0 | 0.0 |
07/02/2023 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
06/02/2023 |
14.50
|
302 | 14.30 | 14.50 | 14.50 | 300 | 0 | 0.0 |
03/02/2023 |
14.30
|
400 | 13.60 | 14.50 | 13 | 0 | 0 | 0 |
02/02/2023 |
13.60
|
0 | 14.10 | 13.60 | 14.10 | 0 | 0 | 0 |
01/02/2023 |
14.10
|
2,800 | 14.70 | 14.70 | 13.10 | 0 | 0 | 0 |
31/01/2023 |
14.70
|
2,610 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
30/01/2023 |
14.80
|
3,002 | 14.50 | 14.80 | 14 | 0 | 0 | 0 |
27/01/2023 |
14.50
|
600 | 13.50 | 14.50 | 14 | 0 | 0 | 0 |
19/01/2023 |
13.50
|
2,000 | 14 | 14.50 | 13.50 | 0 | 0 | 0 |
18/01/2023 |
14
|
1,700 | 13 | 14 | 12.10 | 0 | 0 | 0 |
17/01/2023 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
16/01/2023 |
13
|
4,400 | 13 | 13.10 | 13 | 0 | 0 | 0 |
13/01/2023 |
13
|
1,000 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
12/01/2023 |
13.70
|
400 | 13.50 | 13.80 | 13.70 | 0 | 0 | 0 |
11/01/2023 |
13.50
|
1,900 | 13.50 | 13.50 | 11.90 | 0 | 0 | 0 |
10/01/2023 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
09/01/2023 |
13.50
|
0 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
06/01/2023 |
13.20
|
4,100 | 13.30 | 13.60 | 13.20 | 0 | 0 | 0 |
05/01/2023 |
13.30
|
3,200 | 13 | 13.40 | 11.40 | 0 | 0 | 0 |
04/01/2023 |
13
|
2,200 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
03/01/2023 |
13.20
|
1,215 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
30/12/2022 |
13.80
|
2,300 | 12.10 | 13.90 | 12.50 | 0 | 100 | -0.0 |
29/12/2022 |
12.10
|
2,900 | 11.10 | 12.10 | 12 | 0 | 0 | 0 |
28/12/2022 |
11.10
|
100 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
27/12/2022 |
11.90
|
20 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
26/12/2022 |
11.90
|
2,100 | 11.80 | 12 | 11.90 | 0 | 0 | 0 |
23/12/2022 |
11.80
|
800 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
22/12/2022 |
12.20
|
200 | 11.40 | 12.20 | 11.40 | 0 | 0 | 0 |
21/12/2022 |
11.40
|
1,500 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
20/12/2022 |
11.40
|
2,101 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
19/12/2022 |
11.40
|
3,800 | 12 | 12 | 11.20 | 0 | 0 | 0 |
16/12/2022 |
12
|
1,000 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
15/12/2022 |
12.60
|
6,003 | 12.30 | 12.60 | 11.10 | 0 | 0 | 0 |
14/12/2022 |
12.30
|
8,323 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
13/12/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
12/12/2022 |
12.30
|
12,700 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
09/12/2022 |
12.40
|
100 | 11 | 12.40 | 12.40 | 0 | 0 | 0 |
08/12/2022 |
11
|
103 | 11 | 11 | 11 | 0 | 0 | 0 |
07/12/2022 |
11
|
8,400 | 11 | 11 | 11 | 0 | 0 | 0 |
06/12/2022 |
11
|
3,900 | 13.50 | 13.50 | 11 | 0 | 0 | 0 |
05/12/2022 |
13.50
|
2,500 | 13.10 | 13.90 | 12.10 | 0 | 0 | 0 |
02/12/2022 |
13.10
|
4,460 | 12 | 13.10 | 12 | 0 | 60 | -0.0 |
01/12/2022 |
12
|
10,000 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
30/11/2022 |
12
|
20,508 | 12.50 | 13.40 | 12 | 0 | 8 | -0.0 |
29/11/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
28/11/2022 |
12.50
|
3,500 | 12 | 12.50 | 12.50 | 0 | 0 | 0 |
25/11/2022 |
12
|
3,800 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
24/11/2022 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
23/11/2022 |
12.70
|
0 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
22/11/2022 |
12.60
|
1,600 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
21/11/2022 |
12.70
|
100 | 11.60 | 12.70 | 12.70 | 0 | 0 | 0 |
18/11/2022 |
11.60
|
2,200 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
17/11/2022 |
11.70
|
1,600 | 10.80 | 11.70 | 11.60 | 0 | 0 | 0 |