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) |
1.50 | 14.85% | 86,600 | 0 | 0 |
10.10
11.60
11.40
|
2 tháng
(2024-07-22) |
1.90 | 19.59% | 101,400 | -100 | -0.0 |
8.80
11.60
11.40
|
3 tháng
(2024-06-21) |
2.10 | 22.11% | 128,800 | -200 | -0.0 |
8.80
11.60
11.40
|
6 tháng
(2024-03-25) |
2.30 | 24.73% | 179,312 | -400 | -0.0 |
8.80
12.50
11.40
|
12 tháng
(2023-09-25) |
-0.80 | -6.45% | 654,169 | -500 | -0.0 |
8.50
13.80
11.40
|
24 tháng
(2022-09-30) |
-6.50 | -35.91% | 903,784 | 100 | 0.0 |
8.50
18.40
11.40
|
36 tháng
(2021-10-05) |
5.19 | 80.96% | 1,731,524 | -6,100 | -0.1 |
5.88
20
11.40
|
60 tháng
(2019-10-16) |
9.07 | 359.20% | 2,116,274 | -6,800 | -0.2 |
2.53
20
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
13/02/2023 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
10/02/2023 |
14.80
|
1,100 | 13.70 | 14.80 | 13.70 | 0 | 0 | 0 |
09/02/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
08/02/2023 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
07/02/2023 |
15.40
|
4 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
06/02/2023 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
03/02/2023 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
02/02/2023 |
14.30
|
3,500 | 16.70 | 16.70 | 14.30 | 0 | 0 | 0 |
01/02/2023 |
15.10
|
2,300 | 17.90 | 17.90 | 15.10 | 0 | 0 | 0 |
31/01/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
30/01/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
27/01/2023 |
17.70
|
150 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
19/01/2023 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
18/01/2023 |
16.30
|
200 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
17/01/2023 |
15
|
800 | 13.70 | 15 | 13.70 | 0 | 0 | 0 |
16/01/2023 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
13/01/2023 |
15.90
|
50 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
12/01/2023 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
11/01/2023 |
15.90
|
101 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
10/01/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
09/01/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
06/01/2023 |
15.40
|
400 | 13.60 | 15.40 | 13.60 | 0 | 0 | 0 |
05/01/2023 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
04/01/2023 |
16
|
1,200 | 14.50 | 16 | 14.50 | 0 | 0 | 0 |
03/01/2023 |
16
|
5,100 | 15.90 | 16.80 | 13.80 | 0 | 0 | 0 |
30/12/2022 |
15.90
|
211 | 16 | 16 | 15.90 | 0 | 0 | 0 |
29/12/2022 |
15.50
|
1,870 | 16 | 16 | 13.60 | 0 | 0 | 0 |
28/12/2022 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
27/12/2022 |
16
|
4,900 | 16.40 | 16.40 | 13.60 | 0 | 0 | 0 |
26/12/2022 |
13.40
|
1,400 | 15.90 | 16.80 | 13.40 | 0 | 0 | 0 |
23/12/2022 |
16.40
|
200 | 14.50 | 16.40 | 14.50 | 0 | 0 | 0 |
22/12/2022 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
21/12/2022 |
16.90
|
1,600 | 16 | 16.90 | 16 | 0 | 0 | 0 |
20/12/2022 |
16.50
|
7,100 | 16.90 | 17.50 | 13.30 | 0 | 0 | 0 |
19/12/2022 |
16.20
|
4,850 | 16.70 | 16.70 | 14.70 | 0 | 0 | 0 |
16/12/2022 |
14.60
|
3,100 | 16.80 | 18 | 14.60 | 0 | 0 | 0 |
15/12/2022 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 |
14/12/2022 |
16.80
|
5,800 | 14.60 | 16.80 | 14.60 | 0 | 0 | 0 |
13/12/2022 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
12/12/2022 |
16.40
|
600 | 17.80 | 17.80 | 15 | 0 | 0 | 0 |
09/12/2022 |
18
|
1,100 | 16 | 18 | 16 | 0 | 0 | 0 |
08/12/2022 |
16
|
300 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
07/12/2022 |
15.80
|
2,550 | 14.10 | 15.80 | 14.10 | 0 | 0 | 0 |
06/12/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
05/12/2022 |
16.90
|
600 | 17 | 17.30 | 14.50 | 0 | 0 | 0 |
02/12/2022 |
15.40
|
149 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
01/12/2022 |
16.30
|
7,200 | 16.50 | 16.50 | 13.20 | 200 | 0 | 0.0 |
30/11/2022 |
16.50
|
2,200 | 15 | 16.50 | 15 | 0 | 0 | 0 |
29/11/2022 |
15.20
|
2,300 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
28/11/2022 |
14.60
|
300 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
25/11/2022 |
14.50
|
200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
24/11/2022 |
14.90
|
10,300 | 11.20 | 15 | 11.20 | 0 | 0 | 0 |
23/11/2022 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
22/11/2022 |
13.70
|
1,050 | 14 | 14 | 11.60 | 0 | 0 | 0 |
21/11/2022 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
18/11/2022 |
13.60
|
101 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
17/11/2022 |
15
|
5,296 | 15 | 15 | 11.60 | 0 | 0 | 0 |
16/11/2022 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 100 | -0.0 |
15/11/2022 |
13.60
|
8,004 | 14.30 | 14.30 | 11.50 | 0 | 0 | 0 |
14/11/2022 |
13.90
|
2,600 | 14 | 14 | 12.20 | 0 | 0 | 0 |
11/11/2022 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
10/11/2022 |
14.30
|
6,600 | 14.70 | 14.70 | 12 | 0 | 0 | 0 |
09/11/2022 |
14.70
|
3,900 | 12.70 | 14.70 | 12.70 | 0 | 0 | 0 |
08/11/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
07/11/2022 |
15.90
|
2,800 | 16.40 | 16.40 | 12.70 | 0 | 0 | 0 |
04/11/2022 |
15.90
|
6,800 | 17.60 | 17.60 | 14.50 | 0 | 0 | 0 |
03/11/2022 |
17.50
|
1,301 | 15.20 | 17.50 | 15.20 | 0 | 0 | 0 |
02/11/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
01/11/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
31/10/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
28/10/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
27/10/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
26/10/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
25/10/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
24/10/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
21/10/2022 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
20/10/2022 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
19/10/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
18/10/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/10/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
14/10/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
13/10/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
12/10/2022 |
17.90
|
1,000 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
11/10/2022 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
10/10/2022 |
17.70
|
1,500 | 15.30 | 17.70 | 15.30 | 0 | 0 | 0 |
07/10/2022 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
06/10/2022 |
18
|
6,101 | 16 | 18 | 16 | 0 | 0 | 0 |
05/10/2022 |
18.40
|
6,100 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 |
04/10/2022 |
18.10
|
1 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
03/10/2022 |
18.10
|
10 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
30/09/2022 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
29/09/2022 |
18.20
|
6,401 | 18.40 | 18.40 | 16.20 | 0 | 0 | 0 |
28/09/2022 |
18.30
|
4,001 | 16.40 | 18.30 | 16.40 | 0 | 0 | 0 |
27/09/2022 |
18.60
|
1,100 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
26/09/2022 |
18.70
|
3,200 | 16.60 | 18.70 | 16.60 | 0 | 0 | 0 |
23/09/2022 |
18.90
|
2,200 | 19 | 19 | 18.90 | 0 | 0 | 0 |
22/09/2022 |
18.90
|
3,742 | 17.90 | 18.90 | 16.70 | 0 | 0 | 0 |
21/09/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
20/09/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |