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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
15.85
|
201 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
13/02/2023 |
15.85
|
115 | 15.10 | 15.85 | 15.85 | 0 | 0 | 0 |
10/02/2023 |
15.10
|
200 | 16.10 | 16.10 | 15.10 | 0 | 0 | 0 |
09/02/2023 |
16.10
|
1,100 | 15.60 | 16.10 | 15.52 | 0 | 0 | 0 |
08/02/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
07/02/2023 |
15.60
|
4 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
06/02/2023 |
15.60
|
6,800 | 15.27 | 15.60 | 15.27 | 0 | 0 | 0 |
03/02/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
02/02/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
01/02/2023 |
15.27
|
405 | 15.35 | 15.35 | 15.18 | 0 | 0 | 0 |
31/01/2023 |
15.35
|
10 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
30/01/2023 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
27/01/2023 |
15.35
|
100 | 14.51 | 15.35 | 15.35 | 0 | 0 | 0 |
19/01/2023 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
18/01/2023 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
17/01/2023 |
14.51
|
200 | 14.59 | 14.59 | 14.51 | 0 | 0 | 0 |
16/01/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
13/01/2023 |
14.59
|
5,300 | 14.76 | 14.76 | 13.34 | 0 | 0 | 0 |
12/01/2023 |
14.76
|
100 | 14.68 | 14.76 | 14.76 | 0 | 0 | 0 |
11/01/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
10/01/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
09/01/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
06/01/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
05/01/2023 |
14.68
|
601 | 15.01 | 15.01 | 13.59 | 0 | 0 | 0 |
04/01/2023 |
15.01
|
200 | 15.18 | 15.18 | 13.67 | 0 | 0 | 0 |
03/01/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
30/12/2022 |
15.18
|
800 | 15.94 | 15.94 | 14.34 | 0 | 0 | 0 |
29/12/2022 |
15.94
|
100 | 15.01 | 15.94 | 15.94 | 0 | 0 | 0 |
28/12/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
27/12/2022 |
15.01
|
2,100 | 15.52 | 15.52 | 14.01 | 0 | 0 | 0 |
26/12/2022 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
23/12/2022 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
22/12/2022 |
15.52
|
200 | 15.77 | 15.77 | 14.26 | 0 | 0 | 0 |
21/12/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
20/12/2022 |
15.77
|
100 | 14.51 | 15.77 | 15.77 | 0 | 0 | 0 |
19/12/2022 |
14.51
|
400 | 13.50 | 14.51 | 13.50 | 0 | 0 | 0 |
16/12/2022 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
15/12/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
14/12/2022 |
13.50
|
135 | 14.85 | 14.85 | 13.50 | 0 | 0 | 0 |
13/12/2022 |
14.85
|
900 | 15.18 | 15.18 | 14.01 | 0 | 0 | 0 |
12/12/2022 |
15.18
|
803 | 15.43 | 15.77 | 13.92 | 0 | 0 | 0 |
09/12/2022 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
08/12/2022 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
07/12/2022 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
06/12/2022 |
15.43
|
300 | 17.11 | 17.11 | 15.43 | 0 | 0 | 0 |
05/12/2022 |
17.11
|
100 | 16.19 | 17.11 | 17.11 | 0 | 0 | 0 |
02/12/2022 |
16.19
|
3,600 | 16.36 | 16.36 | 14.76 | 0 | 0 | 0 |
01/12/2022 |
16.36
|
3,003 | 16.78 | 16.78 | 15.10 | 0 | 0 | 0 |
30/11/2022 |
16.78
|
500 | 16.27 | 17.20 | 14.68 | 0 | 0 | 0 |
29/11/2022 |
16.27
|
100 | 15.27 | 16.27 | 16.27 | 0 | 0 | 0 |
28/11/2022 |
15.27
|
3,001 | 14.09 | 15.27 | 14.09 | 0 | 2,900 | -0.0 |
25/11/2022 |
14.09
|
8,500 | 14.18 | 15.10 | 12.92 | 0 | 8,300 | -0.1 |
24/11/2022 |
14.18
|
100 | 13.42 | 14.18 | 14.18 | 0 | 0 | 0 |
23/11/2022 |
13.42
|
100 | 13.34 | 13.42 | 13.42 | 0 | 0 | 0 |
22/11/2022 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
21/11/2022 |
13.34
|
1,000 | 14.59 | 14.59 | 13.17 | 0 | 0 | 0 |
18/11/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
17/11/2022 |
14.59
|
100 | 13.42 | 14.59 | 14.59 | 0 | 0 | 0 |
16/11/2022 |
13.42
|
700 | 14.85 | 15.52 | 13.42 | 0 | 300 | -0.0 |
15/11/2022 |
14.85
|
300 | 15.01 | 15.01 | 13.67 | 0 | 0 | 0 |
14/11/2022 |
15.01
|
2,500 | 15.94 | 15.94 | 14.93 | 0 | 2,400 | -0.0 |
11/11/2022 |
15.94
|
162 | 15.10 | 15.94 | 15.94 | 0 | 0 | 0 |
10/11/2022 |
15.10
|
300 | 16.69 | 16.69 | 15.10 | 0 | 0 | 0 |
09/11/2022 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
08/11/2022 |
16.69
|
400 | 17.53 | 17.53 | 15.94 | 0 | 0 | 0 |
07/11/2022 |
17.53
|
700 | 17.61 | 17.61 | 15.85 | 0 | 0 | 0 |
04/11/2022 |
17.61
|
44 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 |
03/11/2022 |
17.61
|
200 | 19.54 | 19.54 | 17.61 | 0 | 0 | 0 |
02/11/2022 |
19.54
|
100 | 18.20 | 19.54 | 19.54 | 0 | 0 | 0 |
01/11/2022 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
31/10/2022 |
18.20
|
100 | 17.95 | 18.20 | 18.20 | 0 | 0 | 0 |
28/10/2022 |
17.95
|
100 | 17.53 | 17.95 | 17.95 | 0 | 0 | 0 |
27/10/2022 |
17.53
|
100 | 16.94 | 17.53 | 17.53 | 0 | 0 | 0 |
26/10/2022 |
16.94
|
400 | 16.69 | 16.94 | 15.10 | 0 | 0 | 0 |
25/10/2022 |
16.69
|
200 | 15.69 | 16.69 | 15.77 | 0 | 0 | 0 |
24/10/2022 |
15.69
|
6,701 | 17.36 | 17.36 | 15.69 | 0 | 0 | 0 |
21/10/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
20/10/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
19/10/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
18/10/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 |
17/10/2022 |
17.36
|
100 | 15.94 | 17.36 | 17.36 | 0 | 0 | 0 |
14/10/2022 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
13/10/2022 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
12/10/2022 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
11/10/2022 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
10/10/2022 |
15.94
|
100 | 16.36 | 16.36 | 15.94 | 0 | 0 | 0 |
07/10/2022 |
16.36
|
700 | 16.78 | 16.78 | 16.36 | 0 | 0 | 0 |
06/10/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
05/10/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
04/10/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
03/10/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
30/09/2022 |
16.78
|
100 | 18.54 | 18.54 | 16.78 | 0 | 0 | 0 |
29/09/2022 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 |
28/09/2022 |
18.54
|
100 | 16.94 | 18.54 | 18.54 | 0 | 0 | 0 |
27/09/2022 |
16.94
|
200 | 18.12 | 18.12 | 16.94 | 0 | 0 | 0 |
26/09/2022 |
18.12
|
500 | 19.88 | 19.88 | 18.12 | 0 | 0 | 0 |
23/09/2022 |
19.88
|
500 | 20.05 | 20.05 | 19.88 | 500 | 0 | 0.0 |
22/09/2022 |
20.05
|
3,400 | 20.05 | 20.05 | 18.54 | 100 | 0 | 0.0 |
21/09/2022 |
20.05
|
800 | 20.55 | 20.55 | 19.29 | 200 | 0 | 0.0 |
20/09/2022 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |