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) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
14/02/2023 |
12.97
|
200 | 13.38 | 13.38 | 12.97 | 0 | 0 | 0 |
13/02/2023 |
13.38
|
100 | 13.05 | 13.38 | 13.38 | 0 | 0 | 0 |
10/02/2023 |
13.05
|
1,500 | 12.63 | 13.38 | 13.05 | 0 | 0 | 0 |
09/02/2023 |
12.63
|
800 | 12.55 | 12.63 | 12.63 | 0 | 0 | 0 |
08/02/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
07/02/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
06/02/2023 |
12.55
|
701 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
03/02/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
02/02/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
01/02/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
31/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
30/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
27/01/2023 |
12.55
|
303 | 13.30 | 13.30 | 12.55 | 0 | 0 | 0 |
19/01/2023 |
13.30
|
300 | 12.21 | 13.30 | 13.30 | 0 | 0 | 0 |
18/01/2023 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
17/01/2023 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
16/01/2023 |
12.21
|
300 | 12.55 | 12.55 | 12.21 | 0 | 0 | 0 |
13/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
12/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
11/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
10/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
09/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
06/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
05/01/2023 |
12.55
|
26 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
04/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
03/01/2023 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
30/12/2022 |
12.55
|
1,849 | 13.30 | 14.30 | 12.55 | 200 | 0 | 0.0 |
29/12/2022 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
28/12/2022 |
13.30
|
900 | 12.13 | 13.30 | 12.88 | 0 | 0 | 0 |
27/12/2022 |
12.13
|
200 | 11.46 | 12.13 | 12.13 | 0 | 0 | 0 |
26/12/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
23/12/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
22/12/2022 |
11.46
|
100 | 12.38 | 12.38 | 11.46 | 0 | 0 | 0 |
21/12/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
20/12/2022 |
12.38
|
203 | 11.38 | 12.38 | 10.71 | 0 | 0 | 0 |
19/12/2022 |
11.38
|
100 | 12.05 | 12.05 | 11.38 | 0 | 0 | 0 |
16/12/2022 |
12.05
|
300 | 13.13 | 13.38 | 12.05 | 0 | 0 | 0 |
15/12/2022 |
13.13
|
100 | 12.88 | 13.13 | 13.13 | 0 | 0 | 0 |
14/12/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
13/12/2022 |
12.88
|
100 | 12.30 | 12.88 | 12.88 | 0 | 0 | 0 |
12/12/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
09/12/2022 |
12.30
|
900 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
08/12/2022 |
12.30
|
1,200 | 11.21 | 12.30 | 11.96 | 0 | 0 | 0 |
07/12/2022 |
11.21
|
3,003 | 11.29 | 12.38 | 11.21 | 0 | 0 | 0 |
06/12/2022 |
11.29
|
200 | 10.96 | 12.05 | 11.29 | 0 | 0 | 0 |
05/12/2022 |
10.96
|
3,500 | 11.04 | 11.04 | 10.96 | 0 | 0 | 0 |
02/12/2022 |
11.04
|
2,800 | 12.21 | 12.21 | 11.04 | 0 | 0 | 0 |
01/12/2022 |
12.21
|
1,200 | 12.97 | 12.97 | 12.21 | 0 | 0 | 0 |
30/11/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
29/11/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
28/11/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
25/11/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
24/11/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
23/11/2022 |
12.97
|
1,600 | 12.80 | 12.97 | 12.97 | 0 | 0 | 0 |
22/11/2022 |
12.80
|
26 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
21/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
18/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
17/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
16/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
15/11/2022 |
12.80
|
1 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
14/11/2022 |
12.80
|
200 | 13.05 | 13.05 | 12.80 | 0 | 0 | 0 |
11/11/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
10/11/2022 |
13.05
|
600 | 13.38 | 13.38 | 13.05 | 0 | 0 | 0 |
09/11/2022 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
08/11/2022 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
07/11/2022 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
04/11/2022 |
13.38
|
5 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
03/11/2022 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
02/11/2022 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
01/11/2022 |
13.38
|
147 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
31/10/2022 |
13.38
|
600 | 13.64 | 13.64 | 13.38 | 0 | 0 | 0 |
28/10/2022 |
13.64
|
400 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
27/10/2022 |
13.64
|
200 | 13.72 | 13.72 | 13.64 | 0 | 0 | 0 |
26/10/2022 |
13.72
|
700 | 12.97 | 13.72 | 12.80 | 0 | 0 | 0 |
25/10/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
24/10/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
21/10/2022 |
12.97
|
3,070 | 12.80 | 12.97 | 12.97 | 0 | 0 | 0 |
20/10/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
19/10/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
18/10/2022 |
12.80
|
172 | 14.22 | 14.22 | 12.80 | 0 | 0 | 0 |
17/10/2022 |
14.22
|
9 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
14/10/2022 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
13/10/2022 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
12/10/2022 |
14.22
|
28 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
11/10/2022 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
10/10/2022 |
14.22
|
20 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
07/10/2022 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
06/10/2022 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
05/10/2022 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
04/10/2022 |
14.22
|
10 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
03/10/2022 |
14.22
|
601 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
30/09/2022 |
14.22
|
313 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
29/09/2022 |
14.22
|
2 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
28/09/2022 |
14.22
|
100 | 15.14 | 15.14 | 14.22 | 0 | 0 | 0 |
27/09/2022 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
26/09/2022 |
15.14
|
110 | 15.06 | 15.14 | 15.14 | 0 | 0 | 0 |
23/09/2022 |
15.06
|
100 | 14.64 | 15.06 | 15.06 | 100 | 0 | 0.0 |
22/09/2022 |
14.64
|
1,000 | 15.06 | 15.06 | 14.64 | 0 | 0 | 0 |
21/09/2022 |
15.06
|
2,000 | 14.89 | 15.06 | 15.06 | 2,000 | 0 | 0.0 |