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 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
15.47
|
900 | 16.15 | 16.15 | 15.47 | 0 | 0 | 0 |
13/02/2023 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
10/02/2023 |
16.15
|
300 | 17.33 | 17.33 | 16.15 | 0 | 0 | 0 |
09/02/2023 |
17.33
|
100 | 15.76 | 17.33 | 17.33 | 0 | 0 | 0 |
08/02/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
07/02/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
06/02/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
03/02/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
02/02/2023 |
15.76
|
1,000 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
01/02/2023 |
15.76
|
8,200 | 14.39 | 15.76 | 15.66 | 0 | 0 | 0 |
31/01/2023 |
14.39
|
3,200 | 14.68 | 14.68 | 14.39 | 0 | 0 | 0 |
30/01/2023 |
14.68
|
2,300 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
27/01/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
19/01/2023 |
14.68
|
1,000 | 13.80 | 14.68 | 14.68 | 0 | 0 | 0 |
18/01/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
17/01/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
16/01/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
13/01/2023 |
13.80
|
300 | 13.61 | 13.80 | 13.61 | 0 | 0 | 0 |
12/01/2023 |
13.61
|
100 | 13.41 | 13.61 | 13.61 | 0 | 0 | 0 |
11/01/2023 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
10/01/2023 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
09/01/2023 |
13.41
|
100 | 14.29 | 14.29 | 13.41 | 0 | 0 | 0 |
06/01/2023 |
14.29
|
300 | 14.29 | 14.29 | 14.19 | 0 | 0 | 0 |
05/01/2023 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
04/01/2023 |
14.29
|
1,500 | 13.02 | 14.29 | 14.19 | 0 | 0 | 0 |
03/01/2023 |
13.02
|
200 | 14.39 | 14.39 | 13.02 | 0 | 0 | 0 |
30/12/2022 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
29/12/2022 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
28/12/2022 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
27/12/2022 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
26/12/2022 |
14.39
|
1,500 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
23/12/2022 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
22/12/2022 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
21/12/2022 |
14.39
|
5,700 | 13.12 | 14.39 | 14.19 | 0 | 0 | 0 |
20/12/2022 |
13.12
|
1 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
19/12/2022 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
16/12/2022 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
15/12/2022 |
13.12
|
200 | 11.94 | 13.12 | 12.53 | 0 | 0 | 0 |
14/12/2022 |
11.94
|
1,100 | 12.63 | 13.80 | 11.94 | 0 | 0 | 0 |
13/12/2022 |
12.63
|
100 | 13.80 | 13.80 | 12.63 | 0 | 0 | 0 |
12/12/2022 |
13.80
|
1,100 | 12.63 | 13.80 | 12.14 | 0 | 0 | 0 |
09/12/2022 |
12.63
|
100 | 14.00 | 14.00 | 12.63 | 0 | 0 | 0 |
08/12/2022 |
14.00
|
200 | 12.73 | 14.00 | 13.02 | 0 | 0 | 0 |
07/12/2022 |
12.73
|
5,100 | 14.00 | 14.00 | 12.73 | 0 | 0 | 0 |
06/12/2022 |
14.00
|
16,800 | 12.73 | 14.00 | 13.22 | 0 | 500 | -0.0 |
05/12/2022 |
12.73
|
100 | 14.10 | 14.10 | 12.73 | 0 | 0 | 0 |
02/12/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
01/12/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
30/11/2022 |
14.10
|
12,600 | 12.82 | 14.10 | 13.51 | 0 | 500 | -0.0 |
29/11/2022 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
28/11/2022 |
12.82
|
1,200 | 13.71 | 13.71 | 12.73 | 500 | 0 | 0.0 |
25/11/2022 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
24/11/2022 |
13.71
|
7,300 | 13.80 | 13.80 | 12.43 | 0 | 0 | 0 |
23/11/2022 |
13.80
|
5,000 | 13.71 | 13.80 | 13.71 | 0 | 0 | 0 |
22/11/2022 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
21/11/2022 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
18/11/2022 |
13.71
|
11,000 | 12.73 | 13.71 | 13.31 | 0 | 0 | 0 |
17/11/2022 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
16/11/2022 |
12.73
|
1,000 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
15/11/2022 |
12.73
|
2,700 | 13.22 | 13.22 | 12.63 | 0 | 0 | 0 |
14/11/2022 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
11/11/2022 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
10/11/2022 |
13.22
|
100 | 14.59 | 14.59 | 13.22 | 0 | 0 | 0 |
09/11/2022 |
14.59
|
600 | 13.71 | 14.59 | 12.33 | 0 | 0 | 0 |
08/11/2022 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
07/11/2022 |
13.71
|
2,500 | 12.53 | 13.71 | 13.71 | 0 | 0 | 0 |
04/11/2022 |
12.53
|
9,400 | 12.63 | 13.80 | 12.53 | 0 | 0 | 0 |
03/11/2022 |
12.63
|
1,100 | 12.43 | 13.61 | 12.43 | 0 | 0 | 0 |
02/11/2022 |
12.43
|
200 | 13.51 | 13.51 | 12.43 | 0 | 0 | 0 |
01/11/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
31/10/2022 |
13.51
|
23,300 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
28/10/2022 |
13.51
|
1,600 | 13.02 | 13.51 | 13.51 | 0 | 0 | 0 |
27/10/2022 |
13.02
|
19,220 | 11.85 | 13.02 | 11.36 | 0 | 0 | 0 |
26/10/2022 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
25/10/2022 |
11.85
|
35,200 | 12.24 | 13.41 | 11.85 | 0 | 400 | -0.0 |
24/10/2022 |
12.24
|
4,400 | 13.51 | 13.51 | 12.24 | 0 | 0 | 0 |
21/10/2022 |
13.51
|
1,000 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
20/10/2022 |
13.51
|
21,600 | 14.98 | 15.17 | 13.51 | 0 | 0 | 0 |
19/10/2022 |
14.98
|
4,700 | 16.35 | 16.35 | 14.98 | 0 | 0 | 0 |
18/10/2022 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
17/10/2022 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
14/10/2022 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
13/10/2022 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
12/10/2022 |
16.35
|
200 | 16.45 | 16.45 | 16.35 | 0 | 0 | 0 |
11/10/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
10/10/2022 |
16.45
|
3,300 | 16.64 | 16.64 | 15.37 | 0 | 0 | 0 |
07/10/2022 |
16.64
|
400 | 16.84 | 16.84 | 15.27 | 0 | 0 | 0 |
06/10/2022 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
05/10/2022 |
16.84
|
1,200 | 16.94 | 16.94 | 15.66 | 0 | 0 | 0 |
04/10/2022 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
03/10/2022 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
30/09/2022 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
29/09/2022 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
28/09/2022 |
16.94
|
100 | 16.15 | 16.94 | 16.94 | 0 | 100 | -0.0 |
27/09/2022 |
16.15
|
7,500 | 17.72 | 17.72 | 16.05 | 0 | 0 | 0 |
26/09/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
23/09/2022 |
17.72
|
600 | 17.33 | 17.72 | 16.74 | 0 | 0 | 0 |
22/09/2022 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
21/09/2022 |
17.33
|
4,200 | 17.52 | 17.62 | 17.03 | 0 | 0 | 0 |
20/09/2022 |
17.52
|
7,800 | 17.33 | 17.52 | 16.74 | 0 | 0 | 0 |