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) |
0.10 | 0.35% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-21) |
6.10 | 27.11% | 83,000 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 133,700 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-30) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-05) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-16) |
-0.25 | -0.85% | 1,995,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/12/2022 |
16.79
|
100 | 14.81 | 16.79 | 16.79 | 0 | 0 | 0 |
02/12/2022 |
14.81
|
100 | 13.25 | 14.81 | 14.81 | 0 | 0 | 0 |
01/12/2022 |
13.25
|
1,100 | 13.83 | 13.83 | 13.17 | 0 | 0 | 0 |
30/11/2022 |
13.83
|
1,901 | 13.58 | 13.83 | 13.58 | 400 | 0 | 0.0 |
29/11/2022 |
13.58
|
1,292 | 13.58 | 13.83 | 11.77 | 0 | 0 | 0 |
28/11/2022 |
13.58
|
3,001 | 13.17 | 13.58 | 13.58 | 100 | 0 | 0.0 |
25/11/2022 |
13.17
|
800 | 13.42 | 13.42 | 13.17 | 0 | 0 | 0 |
24/11/2022 |
13.42
|
0 | 13.33 | 13.42 | 13.33 | 0 | 0 | 0 |
23/11/2022 |
13.33
|
1 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
22/11/2022 |
13.33
|
7,800 | 15.64 | 15.64 | 13.33 | 0 | 0 | 0 |
21/11/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
18/11/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
17/11/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
16/11/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
15/11/2022 |
15.64
|
2,000 | 18.02 | 18.02 | 15.64 | 0 | 0 | 0 |
14/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
11/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
10/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
09/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
08/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
07/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
04/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
03/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
02/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
01/11/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
31/10/2022 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
28/10/2022 |
18.02
|
100 | 16.30 | 18.02 | 18.02 | 0 | 0 | 0 |
27/10/2022 |
16.30
|
100 | 16.54 | 16.54 | 16.30 | 0 | 0 | 0 |
26/10/2022 |
16.54
|
600 | 15.23 | 16.54 | 14.81 | 0 | 0 | 0 |
25/10/2022 |
15.23
|
2,700 | 16.79 | 16.79 | 15.23 | 0 | 0 | 0 |
24/10/2022 |
16.79
|
4,301 | 16.54 | 16.79 | 14.81 | 0 | 0 | 0 |
21/10/2022 |
16.54
|
2,200 | 16.46 | 16.54 | 16.46 | 0 | 0 | 0 |
20/10/2022 |
16.46
|
9,200 | 17.12 | 17.12 | 16.46 | 0 | 0 | 0 |
19/10/2022 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
18/10/2022 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
17/10/2022 |
17.12
|
500 | 16.21 | 17.12 | 17.12 | 0 | 0 | 0 |
14/10/2022 |
16.21
|
9,200 | 11.52 | 16.21 | 12.43 | 0 | 0 | 0 |
13/10/2022 |
11.52
|
1,300 | 14.57 | 14.90 | 11.52 | 0 | 0 | 0 |
12/10/2022 |
14.57
|
500 | 13.83 | 14.57 | 12.02 | 0 | 0 | 0 |
11/10/2022 |
13.83
|
3,800 | 13.99 | 15.39 | 11.60 | 0 | 0 | 0 |
10/10/2022 |
13.99
|
7,200 | 12.35 | 13.99 | 10.70 | 0 | 0 | 0 |
07/10/2022 |
12.35
|
100 | 15.80 | 15.80 | 12.35 | 0 | 0 | 0 |
06/10/2022 |
15.80
|
5,100 | 13.83 | 15.80 | 13.83 | 0 | 0 | 0 |
05/10/2022 |
13.83
|
1,000 | 15.64 | 15.64 | 13.33 | 0 | 0 | 0 |
04/10/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
03/10/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
30/09/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
29/09/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
28/09/2022 |
15.64
|
0 | 15.72 | 15.64 | 15.72 | 0 | 0 | 0 |
27/09/2022 |
15.72
|
25 | 15.64 | 15.72 | 15.64 | 0 | 0 | 0 |
26/09/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
23/09/2022 |
15.64
|
0 | 15.72 | 15.64 | 15.72 | 0 | 0 | 0 |
22/09/2022 |
15.72
|
2 | 15.64 | 15.72 | 15.64 | 0 | 0 | 0 |
21/09/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
20/09/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
19/09/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
16/09/2022 |
15.64
|
0 | 15.72 | 15.64 | 15.72 | 0 | 0 | 0 |
15/09/2022 |
15.72
|
1,500 | 15.88 | 15.88 | 15.64 | 0 | 0 | 0 |
14/09/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
13/09/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
12/09/2022 |
15.88
|
1 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
09/09/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
08/09/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
07/09/2022 |
15.88
|
100 | 14.90 | 15.88 | 15.88 | 0 | 0 | 0 |
06/09/2022 |
14.90
|
600 | 15.80 | 15.80 | 14.90 | 0 | 0 | 0 |
05/09/2022 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
31/08/2022 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
30/08/2022 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
29/08/2022 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
26/08/2022 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
25/08/2022 |
15.80
|
500 | 15.80 | 15.80 | 15.72 | 0 | 0 | 0 |
24/08/2022 |
15.80
|
507 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
23/08/2022 |
15.80
|
500 | 16.46 | 16.46 | 15.72 | 0 | 0 | 0 |
22/08/2022 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
19/08/2022 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
18/08/2022 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
17/08/2022 |
16.46
|
2,700 | 15.72 | 16.46 | 16.46 | 0 | 0 | 0 |
16/08/2022 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
15/08/2022 |
15.72
|
1,600 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
12/08/2022 |
15.72
|
0 | 15.80 | 15.72 | 15.72 | 0 | 0 | 0 |
11/08/2022 |
15.80
|
1,500 | 15.64 | 15.80 | 15.64 | 0 | 0 | 0 |
10/08/2022 |
15.64
|
1,200 | 15.64 | 15.72 | 15.64 | 0 | 0 | 0 |
09/08/2022 |
15.64
|
1,600 | 15.64 | 15.80 | 15.64 | 0 | 0 | 0 |
08/08/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
05/08/2022 |
15.64
|
4,300 | 15.80 | 15.80 | 15.64 | 0 | 0 | 0 |
04/08/2022 |
15.80
|
3,200 | 15.88 | 15.88 | 15.64 | 0 | 0 | 0 |
03/08/2022 |
15.88
|
100 | 15.80 | 15.88 | 15.88 | 0 | 0 | 0 |
02/08/2022 |
15.80
|
700 | 15.80 | 15.80 | 13.50 | 0 | 0 | 0 |
01/08/2022 |
15.80
|
0 | 15.64 | 15.80 | 15.80 | 0 | 0 | 0 |
29/07/2022 |
15.64
|
300 | 15.64 | 16.05 | 15.64 | 0 | 0 | 0 |
28/07/2022 |
15.64
|
600 | 15.72 | 15.72 | 13.83 | 0 | 0 | 0 |
27/07/2022 |
15.72
|
800 | 15.72 | 15.72 | 15.56 | 0 | 0 | 0 |
26/07/2022 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
25/07/2022 |
15.72
|
0 | 15.88 | 15.72 | 15.72 | 0 | 0 | 0 |
22/07/2022 |
15.88
|
1,600 | 18.11 | 18.11 | 15.39 | 0 | 0 | 0 |
21/07/2022 |
18.11
|
100 | 16.05 | 18.11 | 18.11 | 0 | 0 | 0 |
20/07/2022 |
16.05
|
0 | 16.46 | 16.05 | 16.05 | 0 | 0 | 0 |
19/07/2022 |
16.46
|
300 | 17.94 | 17.94 | 15.31 | 0 | 0 | 0 |
18/07/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
15/07/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |