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% | 158,500 | -800 | -0.0 |
12.50
13.70
12.50
|
2 tháng
(2024-07-22) |
0.50 | 4.17% | 161,600 | -900 | -0.0 |
12
13.70
12.50
|
3 tháng
(2024-06-21) |
0.50 | 4.17% | 343,600 | -900 | -0.0 |
11.80
13.70
12.50
|
6 tháng
(2024-03-25) |
-1.70 | -11.97% | 512,209 | 100 | 0.0 |
11.80
14.20
12.50
|
12 tháng
(2023-09-25) |
-0.50 | -3.85% | 555,647 | -5,400 | -0.1 |
10.80
17.50
12.50
|
24 tháng
(2022-09-30) |
-10 | -44.44% | 1,154,262 | 11,696 | 0.3 |
10.80
25.20
12.50
|
36 tháng
(2021-10-05) |
-8.60 | -40.76% | 1,532,487 | -6,223 | -0.1 |
10.80
26.90
12.50
|
60 tháng
(2019-10-16) |
-10.03 | -44.52% | 1,988,343 | -17,669 | -0.3 |
10.80
30.10
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.50
|
200 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
06/07/2023 |
12.60
|
100 | 13.80 | 13.80 | 12.60 | 0 | 0 | 0 |
05/07/2023 |
13.80
|
12 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
04/07/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
03/07/2023 |
13.80
|
400 | 12.90 | 13.80 | 13.60 | 0 | 0 | 0 |
30/06/2023 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
29/06/2023 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
28/06/2023 |
12.90
|
1,500 | 11.80 | 12.90 | 11 | 0 | 0 | 0 |
27/06/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
26/06/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
23/06/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
22/06/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
21/06/2023 |
11.80
|
118 | 12.80 | 12.80 | 11.80 | 0 | 0 | 0 |
20/06/2023 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
19/06/2023 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
16/06/2023 |
12.80
|
520 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
15/06/2023 |
12.80
|
10,203 | 12.50 | 13 | 12.80 | 0 | 100 | -0.0 |
14/06/2023 |
12.50
|
5,869 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 |
13/06/2023 |
13.80
|
100 | 13 | 13.80 | 13.80 | 0 | 0 | 0 |
12/06/2023 |
13
|
0 | 12 | 13 | 12 | 0 | 0 | 0 |
09/06/2023 |
12
|
200 | 13 | 13 | 12 | 0 | 0 | 0 |
08/06/2023 |
13
|
100 | 12 | 13 | 13 | 0 | 0 | 0 |
07/06/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
06/06/2023 |
12
|
200 | 12 | 12 | 12 | 100 | 100 | 0 |
05/06/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
02/06/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
01/06/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
31/05/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
30/05/2023 |
12
|
3,200 | 13 | 13 | 11.90 | 0 | 0 | 0 |
29/05/2023 |
13
|
200 | 14 | 14 | 13 | 0 | 0 | 0 |
26/05/2023 |
14
|
204 | 14 | 14 | 14 | 0 | 4 | -0.0 |
25/05/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
24/05/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
23/05/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
22/05/2023 |
14
|
1,301 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
19/05/2023 |
15.50
|
6,000 | 17.20 | 17.20 | 15.50 | 0 | 0 | 0 |
18/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
17/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
16/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
15/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
12/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
11/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
10/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
09/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
08/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
05/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
04/05/2023 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
28/04/2023 |
17.20
|
150 | 15.80 | 17.20 | 17.20 | 0 | 0 | 0 |
27/04/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
26/04/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
25/04/2023 |
15.80
|
100 | 16 | 16 | 15.80 | 0 | 0 | 0 |
24/04/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
21/04/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
20/04/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
19/04/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
18/04/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
17/04/2023 |
16
|
3,800 | 15 | 16 | 13.60 | 0 | 0 | 0 |
14/04/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
13/04/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
12/04/2023 |
15
|
100 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
11/04/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
10/04/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
07/04/2023 |
15.60
|
1,422 | 17.30 | 17.30 | 15.60 | 0 | 0 | 0 |
06/04/2023 |
17.30
|
2,900 | 16.60 | 17.30 | 15 | 0 | 0 | 0 |
05/04/2023 |
16.60
|
1,000 | 15.90 | 16.60 | 16.60 | 0 | 0 | 0 |
04/04/2023 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
03/04/2023 |
15.90
|
1 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
31/03/2023 |
15.90
|
1,500 | 16 | 16 | 15.10 | 0 | 0 | 0 |
30/03/2023 |
16
|
28,900 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
29/03/2023 |
16.40
|
200 | 15.90 | 16.40 | 16.40 | 0 | 0 | 0 |
28/03/2023 |
15.90
|
82,900 | 15.60 | 16.50 | 14.80 | 0 | 0 | 0 |
27/03/2023 |
15.60
|
59,000 | 17.10 | 17.10 | 15.60 | 0 | 0 | 0 |
24/03/2023 |
17.10
|
2,700 | 17.60 | 18.80 | 17.10 | 0 | 0 | 0 |
23/03/2023 |
17.60
|
14,100 | 16 | 17.60 | 16 | 0 | 0 | 0 |
22/03/2023 |
16
|
17,600 | 15.90 | 16.10 | 16 | 0 | 0 | 0 |
21/03/2023 |
15.90
|
1,100 | 17.50 | 18.90 | 15.90 | 0 | 0 | 0 |
20/03/2023 |
17.50
|
1,102 | 19.40 | 19.40 | 17.50 | 0 | 0 | 0 |
17/03/2023 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
16/03/2023 |
19.40
|
1,200 | 17.80 | 19.40 | 19.40 | 0 | 0 | 0 |
15/03/2023 |
17.80
|
100 | 19.70 | 19.70 | 17.80 | 0 | 0 | 0 |
14/03/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
13/03/2023 |
19.70
|
15,100 | 19.80 | 19.80 | 18 | 0 | 0 | 0 |
10/03/2023 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
09/03/2023 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
08/03/2023 |
19.80
|
1,100 | 18 | 19.80 | 16.30 | 0 | 0 | 0 |
07/03/2023 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
06/03/2023 |
18
|
16,600 | 19.10 | 19.10 | 18 | 0 | 100 | -0.0 |
03/03/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
02/03/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
01/03/2023 |
19.10
|
2,300 | 21.20 | 21.20 | 19.10 | 0 | 0 | 0 |
28/02/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
27/02/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
24/02/2023 |
21.20
|
100 | 19.40 | 21.20 | 21.20 | 0 | 0 | 0 |
23/02/2023 |
19.40
|
900 | 17.80 | 19.40 | 16.20 | 0 | 0 | 0 |
22/02/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
21/02/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
20/02/2023 |
17.80
|
3,500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
17/02/2023 |
17.80
|
200 | 16.20 | 17.80 | 17.80 | 0 | 0 | 0 |
16/02/2023 |
16.20
|
23 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
15/02/2023 |
16.20
|
500 | 18 | 18 | 16.20 | 0 | 0 | 0 |