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 | 0% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2022 |
10.80
|
2,100 | 10.80 | 10.90 | 9.60 | 0 | 0 | 0 |
15/11/2022 |
10.80
|
10,400 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
14/11/2022 |
10.90
|
22,700 | 12.90 | 12.90 | 10.90 | 0 | 0 | 0 |
11/11/2022 |
12.90
|
700 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
10/11/2022 |
13.90
|
200 | 14 | 15.90 | 13.90 | 0 | 0 | 0 |
09/11/2022 |
14
|
100 | 12.70 | 14 | 14 | 0 | 0 | 0 |
08/11/2022 |
12.70
|
7,100 | 14.90 | 14.90 | 12.70 | 0 | 0 | 0 |
07/11/2022 |
14.90
|
0 | 14.70 | 14.90 | 14.90 | 0 | 0 | 0 |
04/11/2022 |
14.70
|
5,200 | 15.20 | 15.20 | 14.70 | 0 | 0 | 0 |
03/11/2022 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
02/11/2022 |
15.20
|
0 | 15 | 15.20 | 15 | 0 | 0 | 0 |
01/11/2022 |
15
|
2,300 | 14.80 | 16.80 | 15 | 0 | 0 | 0 |
31/10/2022 |
14.80
|
2,000 | 15 | 15.80 | 14.80 | 0 | 0 | 0 |
28/10/2022 |
15
|
200 | 15 | 15 | 14.60 | 0 | 100 | -0.0 |
27/10/2022 |
15
|
3,600 | 14.80 | 15 | 13.20 | 0 | 0 | 0 |
26/10/2022 |
14.80
|
100 | 15.70 | 15.70 | 14.80 | 0 | 0 | 0 |
25/10/2022 |
15.70
|
2,300 | 15.50 | 15.70 | 13.20 | 0 | 0 | 0 |
24/10/2022 |
15.50
|
500 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
21/10/2022 |
15.50
|
400 | 16.40 | 16.40 | 15.50 | 0 | 0 | 0 |
20/10/2022 |
16.40
|
500 | 15.80 | 18.20 | 16 | 0 | 0 | 0 |
19/10/2022 |
15.80
|
3,100 | 17 | 17 | 15.80 | 0 | 0 | 0 |
18/10/2022 |
17
|
1,200 | 15.80 | 17.20 | 15.50 | 0 | 0 | 0 |
17/10/2022 |
15.80
|
1,400 | 16.90 | 17 | 15.80 | 0 | 0 | 0 |
14/10/2022 |
16.90
|
2,000 | 16.90 | 17.90 | 16.90 | 0 | 0 | 0 |
13/10/2022 |
16.90
|
200 | 16 | 16.90 | 16.90 | 0 | 0 | 0 |
12/10/2022 |
16
|
1,400 | 15.60 | 16 | 15.90 | 0 | 0 | 0 |
11/10/2022 |
15.60
|
1,500 | 15.80 | 17.90 | 15.20 | 0 | 0 | 0 |
10/10/2022 |
15.80
|
3,200 | 16.50 | 16.50 | 14.70 | 0 | 0 | 0 |
07/10/2022 |
16.50
|
6,700 | 19 | 19 | 16.30 | 0 | 0 | 0 |
06/10/2022 |
19
|
1,100 | 19.80 | 20.40 | 19 | 0 | 0 | 0 |
05/10/2022 |
19.80
|
12,100 | 17.30 | 19.80 | 17.90 | 0 | 200 | -0.0 |
04/10/2022 |
17.30
|
100 | 15.80 | 17.30 | 17.30 | 0 | 0 | 0 |
03/10/2022 |
15.80
|
4,100 | 15.40 | 17 | 15.80 | 0 | 0 | 0 |
30/09/2022 |
15.40
|
1,700 | 18 | 18 | 15.40 | 0 | 0 | 0 |
29/09/2022 |
18
|
700 | 16.50 | 18 | 17.20 | 0 | 0 | 0 |
28/09/2022 |
16.50
|
8,300 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
27/09/2022 |
17.70
|
900 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
26/09/2022 |
17.70
|
4,900 | 19.50 | 19.50 | 17.50 | 0 | 0 | 0 |
23/09/2022 |
19.50
|
4,000 | 20 | 20 | 19.50 | 0 | 0 | 0 |
22/09/2022 |
20
|
100 | 19.20 | 20 | 20 | 0 | 0 | 0 |
21/09/2022 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
20/09/2022 |
19.20
|
700 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
19/09/2022 |
19.70
|
0 | 19.80 | 19.70 | 19.80 | 0 | 0 | 0 |
16/09/2022 |
19.80
|
1,700 | 21.50 | 21.50 | 19.60 | 0 | 0 | 0 |
15/09/2022 |
21.50
|
400 | 20 | 21.50 | 21.50 | 400 | 0 | 0.0 |
14/09/2022 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
13/09/2022 |
20
|
100 | 21.90 | 21.90 | 20 | 0 | 0 | 0 |
12/09/2022 |
21.90
|
1,305 | 19.80 | 21.90 | 19 | 0 | 0 | 0 |
09/09/2022 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
08/09/2022 |
19.80
|
300 | 19.50 | 19.80 | 19.80 | 0 | 0 | 0 |
07/09/2022 |
19.50
|
200 | 21 | 21 | 19.50 | 0 | 0 | 0 |
06/09/2022 |
21
|
400 | 20 | 21 | 20.50 | 0 | 0 | 0 |
05/09/2022 |
20
|
200 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
31/08/2022 |
20.40
|
7,400 | 19.70 | 21 | 19.50 | 0 | 0 | 0 |
30/08/2022 |
19.70
|
1,700 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
29/08/2022 |
20.50
|
300 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
26/08/2022 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
25/08/2022 |
21.50
|
1,300 | 20.10 | 21.50 | 21.50 | 0 | 0 | 0 |
24/08/2022 |
20.10
|
500 | 20 | 20.20 | 20.10 | 0 | 0 | 0 |
23/08/2022 |
20
|
100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
22/08/2022 |
20.30
|
1,800 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
19/08/2022 |
20.30
|
0 | 20.50 | 20.30 | 20.30 | 0 | 0 | 0 |
18/08/2022 |
20.50
|
400 | 20.50 | 20.50 | 20 | 200 | 0 | 0.0 |
17/08/2022 |
20.50
|
2,800 | 21 | 21 | 20.50 | 0 | 0 | 0 |
16/08/2022 |
21
|
2,900 | 22 | 22 | 21 | 0 | 0 | 0 |
15/08/2022 |
22
|
20,100 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
12/08/2022 |
21.90
|
6,200 | 21.40 | 22 | 21.90 | 0 | 0 | 0 |
11/08/2022 |
21.40
|
8,000 | 21 | 21.50 | 21.10 | 0 | 0 | 0 |
10/08/2022 |
21
|
1,700 | 21.70 | 21.70 | 21 | 0 | 0 | 0 |
09/08/2022 |
21.70
|
2,700 | 21 | 21.70 | 21.40 | 0 | 400 | -0.0 |
08/08/2022 |
21
|
2,900 | 21 | 23 | 21 | 0 | 0 | 0 |
05/08/2022 |
21
|
2,200 | 21 | 21 | 20.50 | 0 | 0 | 0 |
04/08/2022 |
21
|
1,500 | 21.70 | 21.70 | 21 | 0 | 0 | 0 |
03/08/2022 |
21.70
|
100 | 19.80 | 21.70 | 21.70 | 0 | 0 | 0 |
02/08/2022 |
19.80
|
3,000 | 19.60 | 20.80 | 19.80 | 0 | 0 | 0 |
01/08/2022 |
19.60
|
4,200 | 19.50 | 19.60 | 19 | 0 | 0 | 0 |
29/07/2022 |
19.50
|
9,100 | 19.10 | 20 | 19.10 | 0 | 0 | 0 |
28/07/2022 |
19.10
|
3,600 | 20.30 | 21 | 19.10 | 0 | 0 | 0 |
27/07/2022 |
20.30
|
100 | 21 | 21 | 20.30 | 0 | 0 | 0 |
26/07/2022 |
21
|
12,600 | 20.20 | 21 | 19 | 0 | 2,000 | -0.0 |
25/07/2022 |
20.20
|
11,200 | 23.60 | 23.70 | 20.10 | 0 | 0 | 0 |
22/07/2022 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
21/07/2022 |
23.60
|
6,400 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 |
20/07/2022 |
24.60
|
17,600 | 22.40 | 25.70 | 23.10 | 0 | 0 | 0 |
19/07/2022 |
22.40
|
4,400 | 22.50 | 22.80 | 22.30 | 0 | 0 | 0 |
18/07/2022 |
22.50
|
16,100 | 23.10 | 23.70 | 22 | 0 | 0 | 0 |
15/07/2022 |
23.10
|
8,300 | 22 | 23.40 | 22 | 0 | 0 | 0 |
14/07/2022 |
22
|
2,000 | 23.20 | 23.20 | 20.50 | 0 | 0 | 0 |
13/07/2022 |
23.20
|
11,800 | 23.10 | 24.30 | 23.20 | 0 | 0 | 0 |
12/07/2022 |
23.10
|
8,200 | 21.30 | 23.40 | 22.40 | 0 | 0 | 0 |
11/07/2022 |
21.30
|
16,500 | 18.40 | 21.30 | 17.80 | 0 | 0 | 0 |
08/07/2022 |
18.40
|
2,700 | 18.50 | 19 | 17.80 | 0 | 0 | 0 |
07/07/2022 |
18.50
|
600 | 19.80 | 19.80 | 17 | 0 | 0 | 0 |
06/07/2022 |
19.80
|
2,300 | 19.40 | 19.80 | 16.60 | 0 | 0 | 0 |
05/07/2022 |
19.40
|
3,500 | 18.20 | 19.50 | 18.80 | 600 | 0 | 0.0 |
04/07/2022 |
18.20
|
4,700 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
01/07/2022 |
18.50
|
1,200 | 17 | 18.50 | 17 | 0 | 0 | 0 |
30/06/2022 |
17
|
1,300 | 19 | 19 | 17 | 0 | 0 | 0 |
29/06/2022 |
19
|
400 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
28/06/2022 |
19.70
|
400 | 18.20 | 19.80 | 17.40 | 0 | 0 | 0 |