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) |
1.10 | 5.53% | 5,400 | -500 | -0.0 |
17.50
21
21
|
2 tháng
(2024-07-22) |
2 | 10.53% | 47,600 | -500 | -0.0 |
17.50
21
21
|
3 tháng
(2024-06-21) |
2.40 | 12.90% | 75,600 | -500 | -0.0 |
16.70
21
21
|
6 tháng
(2024-03-25) |
5.12 | 32.22% | 155,700 | 5,300 | 0.1 |
8.35
21
21
|
12 tháng
(2023-09-25) |
5.75 | 37.73% | 268,100 | 12,300 | 0.2 |
8.35
21
21
|
24 tháng
(2022-09-30) |
6.77 | 47.56% | 419,503 | 46,500 | 0.8 |
8.35
21
21
|
36 tháng
(2021-10-05) |
7.50 | 55.50% | 674,184 | 78,500 | 1.4 |
8.35
24.15
21
|
60 tháng
(2019-10-16) |
11.96 | 132.32% | 1,005,025 | 81,300 | 1.4 |
7.92
24.15
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/01/2023 |
11.64
|
100 | 13.63 | 13.63 | 11.64 | 100 | 100 | 0 |
11/01/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
10/01/2023 |
13.63
|
0 | 13.45 | 13.63 | 13.45 | 0 | 0 | 0 |
09/01/2023 |
13.45
|
5,700 | 14.66 | 14.66 | 13.45 | 2,000 | 0 | 0.0 |
06/01/2023 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
05/01/2023 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
04/01/2023 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
03/01/2023 |
14.66
|
1 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
30/12/2022 |
14.66
|
500 | 15.87 | 15.87 | 14.66 | 400 | 0 | 0.0 |
29/12/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
28/12/2022 |
15.87
|
100 | 13.97 | 15.87 | 15.87 | 0 | 0 | 0 |
27/12/2022 |
13.97
|
7,000 | 15.87 | 15.87 | 13.97 | 0 | 0 | 0 |
26/12/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
23/12/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
22/12/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
21/12/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
20/12/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
19/12/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
16/12/2022 |
15.87
|
3,600 | 14.92 | 15.87 | 15.87 | 0 | 0 | 0 |
15/12/2022 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
14/12/2022 |
14.92
|
200 | 13.63 | 14.92 | 14.92 | 0 | 0 | 0 |
13/12/2022 |
13.63
|
2,200 | 13.63 | 13.63 | 13.54 | 0 | 0 | 0 |
12/12/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
09/12/2022 |
13.63
|
2,000 | 13.80 | 13.80 | 13.63 | 0 | 0 | 0 |
08/12/2022 |
13.80
|
3,500 | 13.63 | 13.80 | 13.45 | 400 | 0 | 0.0 |
07/12/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
06/12/2022 |
13.63
|
1,000 | 14.14 | 14.14 | 13.63 | 0 | 0 | 0 |
05/12/2022 |
14.14
|
5,100 | 13.54 | 14.58 | 14.14 | 0 | 0 | 0 |
02/12/2022 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
01/12/2022 |
13.54
|
1,200 | 15.01 | 15.01 | 13.54 | 0 | 0 | 0 |
30/11/2022 |
15.01
|
0 | 14.58 | 15.01 | 14.58 | 0 | 0 | 0 |
29/11/2022 |
14.58
|
200 | 13.54 | 15.44 | 14.58 | 0 | 0 | 0 |
28/11/2022 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
25/11/2022 |
13.54
|
200 | 12.25 | 13.54 | 13.54 | 0 | 0 | 0 |
24/11/2022 |
12.25
|
100 | 14.40 | 14.40 | 12.25 | 0 | 0 | 0 |
23/11/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
22/11/2022 |
14.40
|
1,300 | 16.90 | 16.90 | 14.40 | 0 | 0 | 0 |
21/11/2022 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
18/11/2022 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
17/11/2022 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
16/11/2022 |
16.90
|
400 | 15.27 | 16.90 | 14.49 | 0 | 0 | 0 |
15/11/2022 |
15.27
|
1,000 | 17.94 | 17.94 | 15.27 | 0 | 0 | 0 |
14/11/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
11/11/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
10/11/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
09/11/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 |
08/11/2022 |
17.94
|
100 | 15.70 | 17.94 | 17.94 | 0 | 0 | 0 |
07/11/2022 |
15.70
|
200 | 13.80 | 15.70 | 15.70 | 0 | 0 | 0 |
04/11/2022 |
13.80
|
100 | 13.63 | 13.80 | 13.80 | 0 | 0 | 0 |
03/11/2022 |
13.63
|
0 | 13.89 | 13.63 | 13.89 | 0 | 0 | 0 |
02/11/2022 |
13.89
|
200 | 15.44 | 15.44 | 13.28 | 0 | 0 | 0 |
01/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
31/10/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
28/10/2022 |
15.44
|
100 | 13.54 | 15.44 | 15.44 | 0 | 0 | 0 |
27/10/2022 |
13.54
|
100 | 15.87 | 15.87 | 13.54 | 0 | 0 | 0 |
26/10/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
25/10/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
24/10/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
21/10/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
20/10/2022 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
19/10/2022 |
15.87
|
100 | 15.35 | 15.87 | 15.87 | 0 | 0 | 0 |
18/10/2022 |
15.35
|
300 | 18.03 | 18.03 | 15.35 | 0 | 0 | 0 |
17/10/2022 |
18.03
|
800 | 15.78 | 18.03 | 18.03 | 0 | 0 | 0 |
14/10/2022 |
15.78
|
500 | 13.80 | 15.78 | 15.78 | 0 | 0 | 0 |
13/10/2022 |
13.80
|
1,000 | 14.58 | 14.58 | 13.80 | 0 | 0 | 0 |
12/10/2022 |
14.58
|
900 | 14.58 | 14.58 | 13.45 | 600 | 0 | 0.0 |
11/10/2022 |
14.58
|
200 | 14.66 | 14.66 | 14.58 | 0 | 0 | 0 |
10/10/2022 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
07/10/2022 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
06/10/2022 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
05/10/2022 |
14.66
|
300 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
04/10/2022 |
14.66
|
100 | 14.32 | 14.66 | 14.66 | 0 | 0 | 0 |
03/10/2022 |
14.32
|
0 | 14.23 | 14.32 | 14.23 | 0 | 0 | 0 |
30/09/2022 |
14.23
|
600 | 13.80 | 14.66 | 14.23 | 0 | 0 | 0 |
29/09/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
28/09/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
27/09/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
26/09/2022 |
13.80
|
0 | 15.09 | 13.80 | 15.09 | 0 | 0 | 0 |
23/09/2022 |
15.09
|
7,100 | 15.96 | 15.96 | 13.71 | 0 | 0 | 0 |
22/09/2022 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
21/09/2022 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
20/09/2022 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
19/09/2022 |
15.96
|
100 | 14.66 | 15.96 | 15.96 | 0 | 0 | 0 |
16/09/2022 |
14.66
|
3,500 | 16.99 | 19.41 | 14.66 | 0 | 0 | 0 |
15/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
14/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
13/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
12/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
09/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
08/09/2022 |
16.99
|
6,000 | 14.92 | 16.99 | 16.99 | 0 | 0 | 0 |
07/09/2022 |
14.92
|
200 | 13.80 | 14.92 | 14.92 | 0 | 0 | 0 |
06/09/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
05/09/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
31/08/2022 |
13.80
|
0 | 13.45 | 13.80 | 13.80 | 0 | 0 | 0 |
30/08/2022 |
13.45
|
0 | 13.80 | 13.45 | 13.45 | 0 | 0 | 0 |
29/08/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
26/08/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/08/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
24/08/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
23/08/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |