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) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
13.67
|
1,100 | 13.93 | 13.93 | 13.67 | 0 | 0 | 0 |
14/02/2023 |
13.93
|
2,200 | 14.37 | 14.37 | 13.93 | 0 | 0 | 0 |
13/02/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
10/02/2023 |
14.37
|
1,100 | 14.02 | 14.71 | 14.37 | 0 | 0 | 0 |
09/02/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
08/02/2023 |
14.02
|
600 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
07/02/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
06/02/2023 |
14.02
|
3,100 | 13.67 | 14.02 | 13.67 | 0 | 3,000 | -0.0 |
03/02/2023 |
13.67
|
900 | 13.67 | 13.76 | 13.67 | 0 | 0 | 0 |
02/02/2023 |
13.67
|
5,500 | 13.49 | 13.67 | 13.67 | 0 | 0 | 0 |
01/02/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
31/01/2023 |
13.49
|
200 | 13.93 | 14.28 | 13.49 | 0 | 0 | 0 |
30/01/2023 |
13.93
|
5,600 | 14.28 | 14.28 | 13.93 | 0 | 2,700 | -0.0 |
27/01/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
19/01/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
18/01/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
17/01/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
16/01/2023 |
14.28
|
2,000 | 14.37 | 14.37 | 14.28 | 0 | 0 | 0 |
13/01/2023 |
14.37
|
3,000 | 14.45 | 14.45 | 14.37 | 0 | 0 | 0 |
12/01/2023 |
14.45
|
3,000 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
11/01/2023 |
14.45
|
4,100 | 13.76 | 14.45 | 13.93 | 0 | 0 | 0 |
10/01/2023 |
13.76
|
8,000 | 13.15 | 13.76 | 13.49 | 0 | 0 | 0 |
09/01/2023 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
06/01/2023 |
13.15
|
300 | 13.06 | 13.15 | 13.15 | 0 | 0 | 0 |
05/01/2023 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
04/01/2023 |
13.06
|
500 | 12.89 | 13.06 | 12.89 | 0 | 0 | 0 |
03/01/2023 |
12.89
|
200 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
30/12/2022 |
12.89
|
200 | 13.06 | 13.06 | 12.89 | 0 | 0 | 0 |
29/12/2022 |
13.06
|
3,400 | 13.06 | 13.15 | 13.06 | 200 | 0 | 0.0 |
28/12/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
27/12/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
26/12/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
23/12/2022 |
13.06
|
2,000 | 13.06 | 13.15 | 13.06 | 100 | 0 | 0.0 |
22/12/2022 |
13.06
|
2,500 | 13.06 | 13.15 | 13.06 | 0 | 0 | 0 |
21/12/2022 |
13.06
|
500 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
20/12/2022 |
13.06
|
1,100 | 13.49 | 13.49 | 13.06 | 0 | 0 | 0 |
19/12/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
16/12/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
15/12/2022 |
13.49
|
2,400 | 13.23 | 13.49 | 13.06 | 0 | 0 | 0 |
14/12/2022 |
13.23
|
1,600 | 13.06 | 13.23 | 13.23 | 0 | 0 | 0 |
13/12/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
12/12/2022 |
13.06
|
2,005 | 12.97 | 13.06 | 13.06 | 1,400 | 0 | 0.0 |
09/12/2022 |
12.97
|
2,015 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
08/12/2022 |
12.97
|
1,200 | 12.89 | 12.97 | 12.89 | 0 | 0 | 0 |
07/12/2022 |
12.89
|
700 | 12.97 | 12.97 | 12.89 | 0 | 0 | 0 |
06/12/2022 |
12.97
|
1,500 | 12.97 | 13.06 | 12.97 | 0 | 0 | 0 |
05/12/2022 |
12.97
|
8,300 | 12.97 | 13.23 | 12.89 | 0 | 0 | 0 |
02/12/2022 |
12.97
|
300 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
01/12/2022 |
12.97
|
5,600 | 12.54 | 12.97 | 12.62 | 0 | 0 | 0 |
30/11/2022 |
12.54
|
4,100 | 12.97 | 12.97 | 12.45 | 0 | 0 | 0 |
29/11/2022 |
12.97
|
500 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
28/11/2022 |
12.97
|
1,400 | 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
|
1,000 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
23/11/2022 |
12.97
|
500 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
22/11/2022 |
12.97
|
2,134 | 13.06 | 13.06 | 12.71 | 0 | 0 | 0 |
21/11/2022 |
13.06
|
2,000 | 12.97 | 13.41 | 13.06 | 0 | 0 | 0 |
18/11/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
17/11/2022 |
12.97
|
9,000 | 12.89 | 13.06 | 12.19 | 0 | 0 | 0 |
16/11/2022 |
12.89
|
4,400 | 13.06 | 13.06 | 12.19 | 0 | 0 | 0 |
15/11/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
14/11/2022 |
13.06
|
140 | 13.49 | 13.49 | 13.06 | 0 | 0 | 0 |
11/11/2022 |
13.49
|
2,000 | 13.49 | 13.49 | 13.49 | 2,000 | 0 | 0.0 |
10/11/2022 |
13.49
|
400 | 13.67 | 13.67 | 13.06 | 0 | 0 | 0 |
09/11/2022 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
08/11/2022 |
13.67
|
4,000 | 13.67 | 13.67 | 13.58 | 0 | 0 | 0 |
07/11/2022 |
13.67
|
528 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
04/11/2022 |
13.67
|
1,200 | 13.93 | 13.93 | 13.67 | 1,100 | 0 | 0.0 |
03/11/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
02/11/2022 |
13.93
|
600 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
01/11/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
31/10/2022 |
13.93
|
5,050 | 14.28 | 14.28 | 13.93 | 0 | 0 | 0 |
28/10/2022 |
14.28
|
303 | 13.06 | 14.28 | 12.71 | 0 | 0 | 0 |
27/10/2022 |
13.06
|
9,600 | 13.58 | 13.58 | 13.06 | 2,800 | 0 | 0.0 |
26/10/2022 |
13.58
|
2,500 | 13.49 | 13.58 | 13.58 | 0 | 0 | 0 |
25/10/2022 |
13.49
|
700 | 13.58 | 13.58 | 13.49 | 0 | 0 | 0 |
24/10/2022 |
13.58
|
2,300 | 13.93 | 13.93 | 13.58 | 1,700 | 0 | 0.0 |
21/10/2022 |
13.93
|
900 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
20/10/2022 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
19/10/2022 |
13.93
|
1,600 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
18/10/2022 |
13.93
|
7,400 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
17/10/2022 |
13.93
|
10,300 | 13.76 | 13.93 | 13.84 | 0 | 0 | 0 |
14/10/2022 |
13.76
|
3,500 | 13.76 | 13.76 | 13.67 | 0 | 0 | 0 |
13/10/2022 |
13.76
|
600 | 13.93 | 13.93 | 13.76 | 0 | 0 | 0 |
12/10/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
11/10/2022 |
13.93
|
100 | 13.49 | 13.93 | 13.93 | 0 | 0 | 0 |
10/10/2022 |
13.49
|
700 | 13.49 | 13.49 | 13.15 | 0 | 0 | 0 |
07/10/2022 |
13.49
|
2,300 | 13.49 | 13.49 | 13.06 | 1,400 | 0 | 0.0 |
06/10/2022 |
13.49
|
800 | 13.49 | 13.49 | 13.06 | 100 | 0 | 0.0 |
05/10/2022 |
13.49
|
1,500 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
04/10/2022 |
13.49
|
5,100 | 13.58 | 13.58 | 13.06 | 2,400 | 0 | 0.0 |
03/10/2022 |
13.58
|
911 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
30/09/2022 |
13.58
|
2,800 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
29/09/2022 |
13.58
|
5 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
28/09/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
27/09/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
26/09/2022 |
13.58
|
18,600 | 13.15 | 13.93 | 13.15 | 16,800 | 0 | 0.3 |
23/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
22/09/2022 |
13.15
|
200 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
21/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |