Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -3.33% | 45,300 | 0 | 0 |
14
15
14.50
|
2 tháng
(2024-09-16) |
0.40 | 2.84% | 152,600 | 0 | 0 |
14
15.10
14.50
|
3 tháng
(2024-08-15) |
-0.90 | -5.84% | 272,600 | 0 | 0 |
13.80
15.80
14.50
|
6 tháng
(2024-05-17) |
2.50 | 20.83% | 1,406,900 | 0 | 0 |
12
17.60
14.50
|
12 tháng
(2023-11-20) |
2.12 | 17.09% | 2,592,500 | 0 | 0 |
11.62
17.60
14.50
|
24 tháng
(2022-11-24) |
-3.65 | -20.11% | 4,257,166 | 1,500 | 0.0 |
11.04
38.57
14.50
|
36 tháng
(2021-11-29) |
-6.58 | -31.22% | 6,722,716 | 6,000 | 0.2 |
11.04
39.70
14.50
|
60 tháng
(2019-12-10) |
1.58 | 12.26% | 13,011,386 | 6,000 | 0.2 |
6.90
39.70
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
14/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
13/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
10/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
09/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
08/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
07/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
06/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
03/03/2023 |
23.35
|
5,000 | 21.65 | 23.35 | 23.35 | 0 | 0 | 0 |
02/03/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
01/03/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
28/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
27/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
24/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
23/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
22/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
21/02/2023 |
21.65
|
4,000 | 19.38 | 21.65 | 21.65 | 0 | 0 | 0 |
20/02/2023 |
19.38
|
40,000 | 15.22 | 19.47 | 19.38 | 0 | 0 | 0 |
16/02/2023 |
15.22
|
100 | 16.54 | 16.54 | 15.22 | 0 | 0 | 0 |
15/02/2023 |
16.54
|
2,547 | 16.07 | 16.54 | 12.57 | 0 | 0 | 0 |
14/02/2023 |
16.07
|
1,100 | 20.51 | 20.51 | 14.27 | 0 | 0 | 0 |
13/02/2023 |
20.51
|
2,100 | 17.96 | 20.51 | 15.41 | 0 | 0 | 0 |
10/02/2023 |
17.96
|
6,000 | 19.85 | 19.85 | 17.49 | 0 | 0 | 0 |
09/02/2023 |
19.85
|
1,100 | 20.04 | 20.04 | 17.11 | 0 | 0 | 0 |
08/02/2023 |
20.04
|
2,900 | 20.80 | 20.80 | 16.26 | 0 | 0 | 0 |
07/02/2023 |
20.80
|
1,100 | 19.85 | 20.80 | 17.21 | 0 | 0 | 0 |
06/02/2023 |
19.85
|
4,500 | 19.85 | 19.85 | 18.91 | 0 | 0 | 0 |
03/02/2023 |
19.85
|
58,000 | 21.27 | 21.27 | 19.85 | 0 | 0 | 0 |
02/02/2023 |
21.27
|
1,200 | 17.96 | 21.27 | 21.27 | 0 | 0 | 0 |
01/02/2023 |
17.96
|
12,100 | 19.10 | 19.85 | 17.96 | 0 | 0 | 0 |
31/01/2023 |
19.10
|
100 | 22.03 | 22.03 | 19.10 | 0 | 0 | 0 |
30/01/2023 |
22.03
|
1 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
27/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
19/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
18/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
17/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
16/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
13/01/2023 |
22.03
|
16,000 | 22.50 | 22.50 | 21.93 | 0 | 0 | 0 |
12/01/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
11/01/2023 |
22.50
|
10,000 | 22.97 | 22.97 | 22.50 | 0 | 0 | 0 |
10/01/2023 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
09/01/2023 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
06/01/2023 |
22.97
|
1,000 | 19.85 | 22.97 | 22.97 | 0 | 0 | 0 |
05/01/2023 |
19.85
|
2,200 | 23.07 | 23.35 | 19.85 | 0 | 0 | 0 |
04/01/2023 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
03/01/2023 |
23.07
|
1,000 | 20.32 | 23.07 | 23.07 | 0 | 0 | 0 |
30/12/2022 |
20.32
|
100 | 21.74 | 21.74 | 20.32 | 0 | 0 | 0 |
29/12/2022 |
21.74
|
21,000 | 22.59 | 22.59 | 19.66 | 0 | 0 | 0 |
28/12/2022 |
22.59
|
6,000 | 22.97 | 22.97 | 19.57 | 0 | 0 | 0 |
27/12/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
26/12/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
23/12/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
22/12/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
21/12/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 |
20/12/2022 |
22.97
|
4,000 | 23.07 | 23.07 | 22.97 | 0 | 0 | 0 |
19/12/2022 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
16/12/2022 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
15/12/2022 |
23.07
|
1,000 | 22.69 | 23.07 | 23.07 | 0 | 0 | 0 |
14/12/2022 |
22.69
|
5,000 | 16.17 | 22.69 | 22.69 | 0 | 0 | 0 |
13/12/2022 |
16.17
|
5,100 | 18.81 | 21.55 | 16.17 | 0 | 0 | 0 |
12/12/2022 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
09/12/2022 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
08/12/2022 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
07/12/2022 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
06/12/2022 |
18.81
|
100 | 16.92 | 18.81 | 18.81 | 0 | 0 | 0 |
05/12/2022 |
16.92
|
100 | 18.72 | 18.72 | 16.92 | 0 | 0 | 0 |
02/12/2022 |
18.72
|
21,400 | 18.43 | 18.72 | 18.15 | 0 | 0 | 0 |
01/12/2022 |
18.43
|
4,500 | 18.15 | 18.43 | 18.06 | 0 | 0 | 0 |
30/11/2022 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
29/11/2022 |
18.15
|
23,300 | 17.96 | 18.25 | 18.15 | 0 | 0 | 0 |
28/11/2022 |
17.96
|
500 | 18.15 | 18.15 | 17.96 | 0 | 0 | 0 |
25/11/2022 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
24/11/2022 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
23/11/2022 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
22/11/2022 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
21/11/2022 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
18/11/2022 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
17/11/2022 |
18.15
|
2,000 | 16.92 | 18.15 | 18.15 | 0 | 0 | 0 |
16/11/2022 |
16.92
|
2,000 | 15.98 | 16.92 | 16.92 | 0 | 0 | 0 |
15/11/2022 |
15.98
|
900 | 18.72 | 18.72 | 15.98 | 0 | 0 | 0 |
14/11/2022 |
18.72
|
2,000 | 18.53 | 18.72 | 18.72 | 0 | 0 | 0 |
11/11/2022 |
18.53
|
5,000 | 17.96 | 18.53 | 18.53 | 0 | 0 | 0 |
10/11/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 |
09/11/2022 |
17.96
|
0 | 17.77 | 17.96 | 17.96 | 0 | 0 | 0 |
08/11/2022 |
17.77
|
13,000 | 17.87 | 17.96 | 17.77 | 0 | 0 | 0 |
07/11/2022 |
17.87
|
12,300 | 18.25 | 18.25 | 17.87 | 0 | 0 | 0 |
04/11/2022 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
03/11/2022 |
18.25
|
1,500 | 18.43 | 18.43 | 18.25 | 0 | 0 | 0 |
02/11/2022 |
18.43
|
1,600 | 18.62 | 18.62 | 16.07 | 0 | 0 | 0 |
01/11/2022 |
18.62
|
5,000 | 18.81 | 18.81 | 18.62 | 0 | 0 | 0 |
31/10/2022 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 |
28/10/2022 |
18.81
|
0 | 18.72 | 18.81 | 18.72 | 0 | 0 | 0 |
27/10/2022 |
18.72
|
13,900 | 15.50 | 18.91 | 18.72 | 0 | 0 | 0 |
26/10/2022 |
15.50
|
2,900 | 18.06 | 18.06 | 15.50 | 0 | 0 | 0 |
25/10/2022 |
18.06
|
0 | 18.72 | 18.06 | 18.72 | 0 | 0 | 0 |
24/10/2022 |
18.72
|
5,701 | 18.53 | 18.72 | 15.79 | 0 | 0 | 0 |
21/10/2022 |
18.53
|
1,000 | 16.83 | 18.53 | 18.53 | 0 | 0 | 0 |
20/10/2022 |
16.83
|
3,700 | 16.64 | 18.91 | 15.50 | 0 | 0 | 0 |
19/10/2022 |
16.64
|
200 | 17.77 | 17.77 | 16.64 | 0 | 0 | 0 |
18/10/2022 |
17.77
|
3,400 | 20.32 | 20.32 | 17.30 | 0 | 0 | 0 |