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) |
0.70 | 5% | 10,400 | 0 | 0 |
14
16.40
14.70
|
2 tháng
(2024-07-22) |
-1.90 | -11.45% | 46,900 | 0 | 0 |
13
16.60
14.70
|
3 tháng
(2024-06-24) |
-8.60 | -36.91% | 245,300 | 0 | 0 |
13
23.30
14.70
|
6 tháng
(2024-03-25) |
1.80 | 13.95% | 476,000 | 0 | 0 |
11.50
23.30
14.70
|
12 tháng
(2023-09-26) |
2.47 | 20.17% | 575,913 | 0 | 0 |
10.74
23.30
14.70
|
24 tháng
(2022-10-03) |
-1.88 | -11.34% | 1,340,379 | 0 | 0 |
8.93
23.30
14.70
|
36 tháng
(2021-10-06) |
0.49 | 3.43% | 5,813,691 | 0 | 0 |
8.93
34.53
14.70
|
60 tháng
(2019-10-17) |
10.14 | 222.71% | 8,322,917 | 0 | 0 |
3.83
34.53
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
14.94
|
600 | 16.53 | 16.53 | 14.94 | 0 | 0 | 0 |
07/07/2023 |
14.38
|
100 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
06/07/2023 |
12.61
|
800 | 12.51 | 12.61 | 12.51 | 0 | 0 | 0 |
05/07/2023 |
11.77
|
2,500 | 13.07 | 13.07 | 11.77 | 0 | 0 | 0 |
04/07/2023 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
03/07/2023 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
30/06/2023 |
13.07
|
300 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
29/06/2023 |
13.35
|
500 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
28/06/2023 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
27/06/2023 |
12.61
|
12,000 | 11.30 | 12.61 | 10.83 | 0 | 0 | 0 |
26/06/2023 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
23/06/2023 |
12.61
|
4,600 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
22/06/2023 |
13.54
|
1,200 | 12.33 | 13.63 | 12.33 | 0 | 0 | 0 |
21/06/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
20/06/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
19/06/2023 |
13.26
|
700 | 14.66 | 15.69 | 13.26 | 0 | 0 | 0 |
16/06/2023 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
15/06/2023 |
15.41
|
100 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
14/06/2023 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
13/06/2023 |
15.78
|
300 | 15.03 | 15.78 | 15.03 | 0 | 0 | 0 |
12/06/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
09/06/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
08/06/2023 |
14.94
|
800 | 15.78 | 15.78 | 14.94 | 0 | 0 | 0 |
07/06/2023 |
15.22
|
400 | 13.26 | 15.22 | 13.26 | 0 | 0 | 0 |
06/06/2023 |
15.41
|
100 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
05/06/2023 |
13.54
|
5,300 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
02/06/2023 |
12.42
|
6,900 | 12.51 | 14.38 | 12.42 | 0 | 0 | 0 |
01/06/2023 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
31/05/2023 |
14.01
|
1,100 | 12.33 | 14.01 | 12.33 | 0 | 0 | 0 |
30/05/2023 |
12.14
|
802 | 12.98 | 12.98 | 11.49 | 0 | 0 | 0 |
29/05/2023 |
13.07
|
400 | 12.79 | 13.07 | 12.79 | 0 | 0 | 0 |
26/05/2023 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
25/05/2023 |
14.75
|
5,500 | 14.66 | 14.75 | 14.66 | 0 | 0 | 0 |
24/05/2023 |
13.82
|
500 | 15.31 | 15.31 | 13.82 | 0 | 0 | 0 |
23/05/2023 |
13.35
|
1,901 | 15.69 | 15.69 | 13.35 | 0 | 0 | 0 |
22/05/2023 |
13.82
|
1 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
19/05/2023 |
13.82
|
201 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
18/05/2023 |
13.07
|
400 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
17/05/2023 |
13.54
|
4,101 | 13.07 | 13.54 | 12.70 | 0 | 0 | 0 |
16/05/2023 |
13.45
|
5,100 | 13.07 | 13.45 | 13.07 | 0 | 0 | 0 |
15/05/2023 |
12.51
|
4,900 | 15.78 | 15.78 | 12.42 | 0 | 0 | 0 |
12/05/2023 |
14.47
|
600 | 15.03 | 15.03 | 14.47 | 0 | 0 | 0 |
11/05/2023 |
13.63
|
500 | 13.91 | 13.91 | 12.14 | 0 | 0 | 0 |
10/05/2023 |
12.42
|
1,400 | 11.77 | 12.42 | 11.77 | 0 | 0 | 0 |
09/05/2023 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
08/05/2023 |
11.86
|
3,200 | 11.49 | 11.86 | 11.49 | 0 | 0 | 0 |
05/05/2023 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
04/05/2023 |
12.14
|
100 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
28/04/2023 |
12.33
|
300 | 11.11 | 12.33 | 11.11 | 0 | 0 | 0 |
27/04/2023 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
26/04/2023 |
11.11
|
200 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
25/04/2023 |
11.21
|
1,100 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
24/04/2023 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
21/04/2023 |
13.07
|
12,000 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
20/04/2023 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
19/04/2023 |
13.07
|
67,700 | 11.95 | 13.73 | 11.95 | 0 | 0 | 0 |
18/04/2023 |
14.01
|
15,010 | 13.63 | 14.01 | 13.63 | 0 | 0 | 0 |
17/04/2023 |
13.63
|
2,000 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
14/04/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
13/04/2023 |
15.31
|
2,400 | 16.34 | 16.34 | 15.31 | 0 | 0 | 0 |
12/04/2023 |
15.41
|
3,700 | 15.50 | 15.50 | 14.01 | 0 | 0 | 0 |
11/04/2023 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
10/04/2023 |
13.26
|
12,100 | 13.07 | 13.26 | 13.07 | 0 | 0 | 0 |
07/04/2023 |
12.33
|
1,100 | 12.14 | 12.33 | 10.83 | 0 | 0 | 0 |
06/04/2023 |
10.74
|
2,300 | 10.74 | 12.23 | 10.46 | 0 | 0 | 0 |
05/04/2023 |
12.14
|
1,800 | 10.55 | 12.14 | 10.46 | 0 | 0 | 0 |
04/04/2023 |
10.55
|
200 | 12.33 | 12.33 | 10.55 | 0 | 0 | 0 |
03/04/2023 |
11.02
|
400 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
31/03/2023 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
30/03/2023 |
11.02
|
1,100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
29/03/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
28/03/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
27/03/2023 |
11.11
|
1,910 | 10.08 | 11.11 | 10.08 | 0 | 0 | 0 |
24/03/2023 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
23/03/2023 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
22/03/2023 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
21/03/2023 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
20/03/2023 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
17/03/2023 |
11.58
|
43,309 | 11.58 | 11.67 | 11.58 | 0 | 0 | 0 |
16/03/2023 |
13.26
|
80,200 | 13.54 | 13.54 | 12.14 | 0 | 0 | 0 |
15/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
14/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
13/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
10/03/2023 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
09/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
08/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
07/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
06/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
03/03/2023 |
13.63
|
10,000 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
02/03/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
01/03/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
28/02/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
27/02/2023 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
24/02/2023 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
23/02/2023 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
22/02/2023 |
14.01
|
1,500 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
21/02/2023 |
14.94
|
300 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
20/02/2023 |
15.03
|
1,100 | 13.07 | 15.03 | 13.07 | 0 | 0 | 0 |
17/02/2023 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
16/02/2023 |
13.07
|
1,100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |