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) |
-2.10 | -12.96% | 563,800 | 0 | 0 |
13.70
16.20
14.10
|
2 tháng
(2024-07-22) |
-3.80 | -21.23% | 1,162,400 | 0 | 0 |
13.70
18
14.10
|
3 tháng
(2024-06-21) |
-4.60 | -24.60% | 1,747,700 | 0 | 0 |
13.70
18.70
14.10
|
6 tháng
(2024-03-25) |
-4.20 | -22.95% | 5,612,901 | 0 | 0 |
13.70
20.40
14.10
|
12 tháng
(2023-09-25) |
-6.30 | -30.88% | 16,159,585 | 0 | 0 |
13.70
22.90
14.10
|
24 tháng
(2022-09-30) |
-8.56 | -37.77% | 38,984,618 | -72,700 | -1.2 |
10.66
29.50
14.10
|
36 tháng
(2021-10-05) |
2.16 | 18.06% | 67,735,719 | 0 | 0.5 |
10.66
41.74
14.10
|
60 tháng
(2020-11-24) |
0.78 | 5.87% | 68,097,746 | 0 | 0.5 |
5.59
41.74
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.19
|
5,300 | 12.19 | 12.38 | 12.09 | 0 | 0 | 0 |
13/02/2023 |
12.09
|
20,100 | 12.09 | 12.38 | 12.09 | 0 | 0 | 0 |
10/02/2023 |
12.28
|
11,400 | 12.47 | 12.47 | 12.19 | 0 | 0 | 0 |
09/02/2023 |
12.28
|
38,300 | 12.28 | 12.47 | 12.19 | 0 | 0 | 0 |
08/02/2023 |
12.28
|
44,800 | 12.28 | 12.38 | 12.09 | 0 | 0 | 0 |
07/02/2023 |
12.28
|
36,400 | 12.38 | 12.38 | 12.28 | 0 | 0 | 0 |
06/02/2023 |
12.38
|
52,200 | 12.38 | 12.57 | 12.28 | 0 | 0 | 0 |
03/02/2023 |
12.38
|
68,800 | 12.85 | 12.85 | 12.38 | 0 | 0 | 0 |
02/02/2023 |
12.85
|
72,700 | 13.23 | 13.23 | 12.38 | 0 | 0 | 0 |
01/02/2023 |
13.23
|
34,702 | 13.61 | 13.71 | 12.57 | 0 | 0 | 0 |
31/01/2023 |
13.52
|
16,400 | 13.52 | 13.71 | 13.42 | 0 | 0 | 0 |
30/01/2023 |
13.52
|
61,100 | 13.33 | 13.90 | 13.14 | 0 | 0 | 0 |
27/01/2023 |
13.23
|
25,900 | 13.14 | 13.42 | 13.14 | 0 | 0 | 0 |
19/01/2023 |
13.04
|
11,200 | 13.14 | 13.23 | 12.85 | 0 | 0 | 0 |
18/01/2023 |
12.85
|
15,000 | 12.57 | 13.04 | 12.57 | 0 | 0 | 0 |
17/01/2023 |
12.57
|
17,800 | 12.95 | 12.95 | 12.47 | 0 | 0 | 0 |
16/01/2023 |
12.66
|
13,000 | 12.66 | 12.85 | 12.66 | 0 | 0 | 0 |
13/01/2023 |
12.66
|
13,800 | 12.66 | 12.76 | 12.47 | 0 | 0 | 0 |
12/01/2023 |
12.38
|
10,600 | 12.57 | 12.57 | 12.38 | 0 | 0 | 0 |
11/01/2023 |
12.66
|
11,900 | 12.47 | 12.66 | 12.47 | 0 | 0 | 0 |
10/01/2023 |
12.66
|
9,100 | 12.38 | 12.76 | 12.38 | 0 | 0 | 0 |
09/01/2023 |
12.38
|
46,800 | 12.76 | 12.85 | 12.28 | 0 | 0 | 0 |
06/01/2023 |
13.04
|
26,700 | 13.14 | 13.14 | 12.57 | 0 | 0 | 0 |
05/01/2023 |
13.23
|
12,100 | 13.52 | 13.61 | 13.14 | 0 | 0 | 0 |
04/01/2023 |
13.52
|
30,100 | 13.52 | 13.80 | 13.14 | 0 | 0 | 0 |
03/01/2023 |
13.14
|
16,100 | 13.23 | 13.33 | 12.57 | 0 | 0 | 0 |
30/12/2022 |
13.04
|
47,200 | 13.61 | 13.61 | 12.00 | 0 | 0 | 0 |
29/12/2022 |
12.95
|
1,900 | 13.42 | 13.42 | 12.85 | 0 | 0 | 0 |
28/12/2022 |
13.04
|
10,200 | 12.76 | 13.04 | 12.66 | 0 | 0 | 0 |
27/12/2022 |
12.66
|
4,700 | 13.04 | 13.04 | 12.19 | 0 | 0 | 0 |
26/12/2022 |
12.38
|
17,400 | 12.95 | 12.95 | 12.28 | 0 | 0 | 0 |
23/12/2022 |
13.04
|
5,400 | 13.04 | 13.61 | 12.76 | 0 | 0 | 0 |
22/12/2022 |
12.95
|
7,200 | 12.95 | 13.14 | 12.57 | 0 | 0 | 0 |
21/12/2022 |
12.85
|
18,900 | 13.14 | 13.14 | 12.19 | 0 | 0 | 0 |
20/12/2022 |
12.76
|
32,500 | 13.23 | 13.23 | 12.38 | 0 | 0 | 0 |
19/12/2022 |
13.14
|
24,500 | 13.33 | 13.42 | 13.14 | 0 | 0 | 0 |
16/12/2022 |
13.23
|
9,900 | 13.33 | 13.52 | 13.04 | 0 | 0 | 0 |
15/12/2022 |
13.61
|
28,900 | 13.71 | 13.71 | 13.14 | 0 | 0 | 0 |
14/12/2022 |
13.42
|
25,000 | 14.47 | 14.47 | 13.42 | 0 | 0 | 0 |
13/12/2022 |
13.80
|
52,600 | 14.28 | 14.28 | 13.23 | 0 | 0 | 0 |
12/12/2022 |
13.80
|
6,605 | 13.80 | 14.09 | 13.52 | 0 | 0 | 0 |
09/12/2022 |
13.52
|
18,550 | 13.61 | 13.71 | 13.33 | 0 | 0 | 0 |
08/12/2022 |
13.61
|
17,000 | 13.42 | 14.47 | 13.42 | 0 | 0 | 0 |
07/12/2022 |
13.42
|
26,200 | 13.99 | 13.99 | 13.23 | 0 | 0 | 0 |
06/12/2022 |
14.18
|
122,100 | 14.47 | 14.47 | 13.71 | 0 | 0 | 0 |
05/12/2022 |
14.95
|
52,800 | 14.66 | 15.71 | 14.66 | 0 | 0 | 0 |
02/12/2022 |
14.76
|
55,300 | 14.28 | 15.23 | 14.28 | 0 | 0 | 0 |
01/12/2022 |
14.57
|
57,450 | 15.42 | 15.42 | 14.57 | 0 | 0 | 0 |
30/11/2022 |
15.04
|
28,000 | 15.99 | 15.99 | 14.76 | 0 | 0 | 0 |
29/11/2022 |
15.33
|
36,200 | 16.56 | 16.56 | 13.80 | 0 | 0 | 0 |
28/11/2022 |
15.04
|
53,900 | 15.23 | 15.23 | 14.76 | 0 | 0 | 0 |
25/11/2022 |
13.99
|
44,400 | 13.61 | 14.18 | 13.14 | 0 | 0 | 0 |
24/11/2022 |
13.23
|
19,300 | 12.09 | 13.80 | 12.09 | 0 | 0 | 0 |
23/11/2022 |
13.80
|
32,600 | 14.95 | 14.95 | 13.14 | 0 | 0 | 0 |
22/11/2022 |
14.09
|
55,800 | 15.14 | 15.14 | 13.80 | 0 | 0 | 0 |
21/11/2022 |
13.61
|
6,800 | 13.80 | 13.80 | 13.33 | 0 | 0 | 0 |
18/11/2022 |
13.14
|
25,700 | 14.09 | 14.09 | 12.38 | 0 | 0 | 0 |
17/11/2022 |
12.66
|
10,300 | 11.52 | 12.66 | 11.52 | 0 | 0 | 0 |
16/11/2022 |
12.38
|
31,600 | 11.23 | 12.57 | 9.90 | 0 | 0 | 0 |
15/11/2022 |
10.66
|
19,200 | 11.80 | 11.80 | 10.57 | 0 | 0 | 0 |
14/11/2022 |
11.90
|
43,800 | 12.47 | 12.57 | 11.61 | 0 | 0 | 0 |
11/11/2022 |
13.14
|
16,300 | 13.99 | 13.99 | 12.85 | 0 | 0 | 0 |
10/11/2022 |
12.47
|
71,300 | 14.66 | 14.66 | 12.47 | 0 | 0 | 0 |
09/11/2022 |
14.57
|
900 | 14.28 | 14.76 | 14.18 | 0 | 0 | 0 |
08/11/2022 |
13.99
|
26,500 | 13.90 | 14.09 | 13.33 | 0 | 0 | 0 |
07/11/2022 |
14.18
|
36,700 | 14.57 | 14.76 | 13.33 | 0 | 0 | 0 |
04/11/2022 |
14.66
|
59,300 | 15.33 | 15.90 | 14.47 | 0 | 0 | 0 |
03/11/2022 |
15.33
|
18,800 | 15.42 | 15.42 | 15.04 | 0 | 0 | 0 |
02/11/2022 |
15.61
|
10,300 | 15.42 | 15.80 | 15.14 | 0 | 0 | 0 |
01/11/2022 |
15.52
|
36,000 | 15.61 | 15.99 | 15.23 | 0 | 0 | 0 |
31/10/2022 |
15.23
|
43,000 | 16.76 | 16.76 | 15.23 | 0 | 0 | 0 |
28/10/2022 |
16.28
|
57,700 | 15.04 | 16.76 | 15.04 | 0 | 0 | 0 |
27/10/2022 |
15.80
|
41,900 | 13.71 | 15.80 | 13.61 | 0 | 0 | 0 |
26/10/2022 |
13.71
|
109,307 | 14.76 | 15.04 | 13.33 | 0 | 29,000 | -0.4 |
25/10/2022 |
14.09
|
171,100 | 15.71 | 15.71 | 13.52 | 0 | 0 | 0 |
24/10/2022 |
15.42
|
48,700 | 16.28 | 17.61 | 15.42 | 0 | 0 | 0 |
21/10/2022 |
17.42
|
128,105 | 20.94 | 20.94 | 17.42 | 0 | 43,000 | -0.8 |
20/10/2022 |
20.18
|
16,300 | 20.66 | 20.66 | 19.99 | 0 | 0 | 0 |
19/10/2022 |
20.66
|
12,400 | 21.23 | 21.23 | 20.47 | 0 | 0 | 0 |
18/10/2022 |
20.56
|
26,933 | 21.42 | 21.42 | 20.47 | 0 | 0 | 0 |
17/10/2022 |
20.66
|
10,700 | 22.37 | 22.37 | 18.09 | 0 | 0 | 0 |
14/10/2022 |
20.85
|
14,500 | 21.42 | 21.42 | 20.28 | 0 | 0 | 0 |
13/10/2022 |
20.28
|
8,200 | 21.52 | 21.52 | 20.28 | 0 | 0 | 0 |
12/10/2022 |
20.47
|
11,740 | 21.42 | 21.42 | 19.90 | 0 | 0 | 0 |
11/10/2022 |
20.18
|
6,800 | 22.75 | 22.75 | 19.99 | 0 | 0 | 0 |
10/10/2022 |
21.04
|
15,000 | 20.85 | 21.71 | 19.23 | 0 | 0 | 0 |
07/10/2022 |
20.75
|
8,201 | 22.28 | 22.28 | 20.18 | 0 | 0 | 0 |
06/10/2022 |
22.09
|
47,000 | 22.75 | 22.75 | 21.32 | 0 | 0 | 0 |
05/10/2022 |
21.61
|
32,500 | 21.90 | 22.75 | 21.13 | 0 | 0 | 0 |
04/10/2022 |
20.75
|
25,100 | 21.61 | 21.61 | 20.37 | 0 | 0 | 0 |
03/10/2022 |
19.99
|
26,400 | 22.75 | 22.75 | 19.71 | 0 | 0 | 0 |
30/09/2022 |
22.66
|
36,300 | 22.85 | 23.70 | 20.94 | 0 | 0 | 0 |
29/09/2022 |
22.56
|
24,500 | 23.32 | 23.80 | 22.28 | 0 | 0 | 0 |
28/09/2022 |
22.66
|
23,500 | 23.32 | 23.32 | 22.37 | 0 | 0 | 0 |
27/09/2022 |
22.18
|
20,700 | 22.75 | 23.32 | 22.09 | 0 | 0 | 0 |
26/09/2022 |
22.47
|
88,300 | 22.85 | 23.04 | 21.61 | 0 | 0 | 0 |
23/09/2022 |
23.99
|
56,600 | 23.80 | 24.28 | 23.61 | 0 | 0 | 0 |
22/09/2022 |
23.80
|
27,700 | 23.61 | 23.80 | 22.85 | 0 | 0 | 0 |
21/09/2022 |
23.61
|
45,700 | 23.32 | 23.61 | 22.85 | 0 | 0 | 0 |
20/09/2022 |
23.23
|
37,208 | 23.13 | 23.70 | 22.56 | 0 | 0 | 0 |