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% | 150,000 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 280,400 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-21) |
-0.90 | -4.11% | 425,700 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-25) |
3.10 | 17.34% | 1,807,900 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,832,100 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-30) |
3.43 | 19.52% | 3,937,597 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-05) |
2.59 | 14.05% | 6,496,383 | -254,710 | -4.9 |
13.33
22.20
21
|
60 tháng
(2019-10-16) |
9.02 | 75.29% | 11,088,576 | -1,512,610 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
15.23
|
6,100 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
13/02/2023 |
15.23
|
1,200 | 15.32 | 15.32 | 15.23 | 0 | 0 | 0 |
10/02/2023 |
15.32
|
1,900 | 15.32 | 15.58 | 15.32 | 0 | 0 | 0 |
09/02/2023 |
15.32
|
8,300 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
08/02/2023 |
15.32
|
3,101 | 15.32 | 15.41 | 15.32 | 0 | 0 | 0 |
07/02/2023 |
15.32
|
4,100 | 15.58 | 15.58 | 15.23 | 0 | 0 | 0 |
06/02/2023 |
15.58
|
7,300 | 15.67 | 15.67 | 15.23 | 0 | 0 | 0 |
03/02/2023 |
15.67
|
1,200 | 16.19 | 16.45 | 15.67 | 0 | 0 | 0 |
02/02/2023 |
16.19
|
2,300 | 16.45 | 16.45 | 16.19 | 0 | 0 | 0 |
01/02/2023 |
16.45
|
1,500 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
31/01/2023 |
16.45
|
1,300 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
30/01/2023 |
16.45
|
1 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
27/01/2023 |
16.45
|
400 | 16.45 | 16.45 | 16.01 | 0 | 0 | 0 |
19/01/2023 |
16.45
|
1,600 | 16.01 | 17.31 | 16.10 | 0 | 0 | 0 |
18/01/2023 |
16.01
|
7,300 | 15.67 | 16.01 | 15.58 | 0 | 0 | 0 |
17/01/2023 |
15.67
|
3,800 | 15.67 | 15.75 | 15.67 | 0 | 0 | 0 |
16/01/2023 |
15.67
|
10,300 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
13/01/2023 |
15.67
|
2,500 | 15.58 | 15.67 | 15.58 | 0 | 0 | 0 |
12/01/2023 |
15.58
|
9,800 | 15.15 | 15.58 | 15.15 | 0 | 0 | 0 |
11/01/2023 |
15.15
|
3,000 | 14.97 | 15.32 | 15.15 | 0 | 0 | 0 |
10/01/2023 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
09/01/2023 |
14.97
|
3,300 | 14.97 | 14.97 | 14.89 | 0 | 0 | 0 |
06/01/2023 |
14.97
|
3,000 | 15.41 | 15.41 | 14.97 | 0 | 0 | 0 |
05/01/2023 |
15.41
|
4,300 | 15.15 | 15.41 | 15.15 | 0 | 0 | 0 |
04/01/2023 |
15.15
|
8,100 | 15.06 | 15.15 | 15.15 | 0 | 0 | 0 |
03/01/2023 |
15.06
|
2,000 | 15.49 | 15.49 | 15.06 | 0 | 0 | 0 |
30/12/2022 |
15.49
|
1,600 | 14.63 | 15.49 | 14.63 | 0 | 0 | 0 |
29/12/2022 |
14.63
|
200 | 14.54 | 14.63 | 14.63 | 0 | 0 | 0 |
28/12/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
27/12/2022 |
14.54
|
2,900 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
26/12/2022 |
14.54
|
9,900 | 14.71 | 14.71 | 14.54 | 0 | 0 | 0 |
23/12/2022 |
14.71
|
3,200 | 14.54 | 14.71 | 14.71 | 0 | 0 | 0 |
22/12/2022 |
14.54
|
1,100 | 14.54 | 14.71 | 14.54 | 0 | 0 | 0 |
21/12/2022 |
14.54
|
2,400 | 14.54 | 14.63 | 14.54 | 0 | 0 | 0 |
20/12/2022 |
14.54
|
4,400 | 14.71 | 14.71 | 14.54 | 0 | 0 | 0 |
19/12/2022 |
14.71
|
16,000 | 15.15 | 15.15 | 14.71 | 0 | 0 | 0 |
16/12/2022 |
15.15
|
900 | 15.06 | 15.15 | 14.71 | 0 | 0 | 0 |
15/12/2022 |
15.06
|
700 | 15.15 | 15.15 | 14.80 | 0 | 0 | 0 |
14/12/2022 |
15.15
|
200 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
13/12/2022 |
15.15
|
5,800 | 15.06 | 15.41 | 14.71 | 0 | 0 | 0 |
12/12/2022 |
15.06
|
1,500 | 14.71 | 15.06 | 14.45 | 0 | 0 | 0 |
09/12/2022 |
14.71
|
17,200 | 15.49 | 15.49 | 14.71 | 0 | 0 | 0 |
08/12/2022 |
15.49
|
500 | 14.54 | 15.49 | 14.37 | 0 | 0 | 0 |
07/12/2022 |
14.54
|
15,200 | 14.71 | 14.71 | 14.54 | 0 | 0 | 0 |
06/12/2022 |
14.71
|
10,900 | 14.71 | 14.89 | 14.71 | 0 | 0 | 0 |
05/12/2022 |
14.71
|
5,900 | 14.45 | 15.15 | 14.71 | 0 | 0 | 0 |
02/12/2022 |
14.45
|
200 | 15.23 | 15.23 | 14.45 | 0 | 0 | 0 |
01/12/2022 |
15.23
|
6,800 | 15.23 | 15.32 | 14.54 | 0 | 0 | 0 |
30/11/2022 |
15.23
|
28,300 | 15.23 | 15.23 | 14.37 | 0 | 0 | 0 |
29/11/2022 |
15.23
|
11,100 | 14.71 | 15.67 | 14.97 | 0 | 0 | 0 |
28/11/2022 |
14.71
|
6,100 | 14.63 | 15.58 | 14.63 | 0 | 0 | 0 |
25/11/2022 |
14.63
|
700 | 14.02 | 14.63 | 14.28 | 0 | 0 | 0 |
24/11/2022 |
14.02
|
5,700 | 13.94 | 14.02 | 12.98 | 0 | 0 | 0 |
23/11/2022 |
13.94
|
3,000 | 13.85 | 13.94 | 13.94 | 0 | 0 | 0 |
22/11/2022 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
21/11/2022 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
18/11/2022 |
13.85
|
23,900 | 15.23 | 15.23 | 13.76 | 0 | 0 | 0 |
17/11/2022 |
15.23
|
200 | 14.28 | 15.23 | 14.28 | 0 | 0 | 0 |
16/11/2022 |
14.28
|
1,900 | 13.33 | 14.28 | 13.76 | 0 | 0 | 0 |
15/11/2022 |
13.33
|
7,400 | 13.68 | 13.94 | 13.33 | 0 | 0 | 0 |
14/11/2022 |
13.68
|
10,100 | 14.63 | 14.63 | 13.42 | 0 | 0 | 0 |
11/11/2022 |
14.63
|
3,000 | 14.71 | 14.71 | 13.68 | 0 | 0 | 0 |
10/11/2022 |
14.71
|
18,300 | 15.15 | 15.15 | 14.71 | 0 | 0 | 0 |
09/11/2022 |
15.15
|
5,200 | 15.15 | 15.23 | 14.97 | 0 | 0 | 0 |
08/11/2022 |
15.15
|
6,300 | 15.23 | 15.32 | 15.06 | 0 | 0 | 0 |
07/11/2022 |
15.23
|
1,600 | 15.32 | 15.32 | 14.97 | 0 | 0 | 0 |
04/11/2022 |
15.32
|
6,600 | 15.06 | 15.41 | 15.06 | 0 | 0 | 0 |
03/11/2022 |
15.06
|
1,810 | 15.49 | 15.49 | 15.06 | 0 | 10 | -0.0 |
02/11/2022 |
15.49
|
15,300 | 15.32 | 15.49 | 15.23 | 0 | 0 | 0 |
01/11/2022 |
15.32
|
10,500 | 15.41 | 15.41 | 15.32 | 0 | 0 | 0 |
31/10/2022 |
15.41
|
5,600 | 15.49 | 15.58 | 15.41 | 0 | 0 | 0 |
28/10/2022 |
15.49
|
1,800 | 15.06 | 15.58 | 14.97 | 0 | 0 | 0 |
27/10/2022 |
15.06
|
45,520 | 15.58 | 15.58 | 14.97 | 0 | 0 | 0 |
26/10/2022 |
15.58
|
400 | 15.84 | 15.84 | 15.58 | 0 | 0 | 0 |
25/10/2022 |
15.84
|
15,700 | 15.84 | 15.84 | 15.06 | 0 | 0 | 0 |
24/10/2022 |
15.84
|
11,710 | 15.58 | 15.84 | 15.15 | 0 | 0 | 0 |
21/10/2022 |
15.58
|
4,400 | 16.01 | 16.01 | 15.49 | 0 | 0 | 0 |
20/10/2022 |
16.01
|
700 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 |
19/10/2022 |
16.01
|
3,100 | 16.01 | 16.01 | 15.58 | 0 | 0 | 0 |
18/10/2022 |
16.01
|
133 | 15.93 | 16.01 | 16.01 | 0 | 0 | 0 |
17/10/2022 |
15.93
|
4,700 | 16.01 | 16.01 | 15.41 | 0 | 0 | 0 |
14/10/2022 |
16.01
|
400 | 16.01 | 16.01 | 15.75 | 0 | 0 | 0 |
13/10/2022 |
16.01
|
1,527 | 16.01 | 16.01 | 15.58 | 0 | 0 | 0 |
12/10/2022 |
16.01
|
800 | 16.01 | 16.01 | 15.32 | 0 | 200 | -0.0 |
11/10/2022 |
16.01
|
7,100 | 15.49 | 16.62 | 15.23 | 0 | 0 | 0 |
10/10/2022 |
15.49
|
117,900 | 17.14 | 17.14 | 15.49 | 0 | 0 | 0 |
07/10/2022 |
17.14
|
12,510 | 17.57 | 17.57 | 17.14 | 0 | 0 | 0 |
06/10/2022 |
17.57
|
4,100 | 17.40 | 18.09 | 17.31 | 0 | 0 | 0 |
05/10/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
04/10/2022 |
17.40
|
7,200 | 17.31 | 17.40 | 17.31 | 0 | 100 | -0.0 |
03/10/2022 |
17.31
|
11,720 | 17.57 | 17.57 | 17.31 | 0 | 0 | 0 |
30/09/2022 |
17.57
|
17,200 | 17.48 | 17.57 | 17.31 | 0 | 0 | 0 |
29/09/2022 |
17.48
|
3,220 | 17.57 | 17.66 | 17.48 | 0 | 0 | 0 |
28/09/2022 |
17.57
|
5,000 | 17.66 | 17.66 | 17.40 | 0 | 0 | 0 |
27/09/2022 |
17.66
|
9,100 | 17.57 | 17.74 | 17.48 | 0 | 0 | 0 |
26/09/2022 |
17.57
|
15,900 | 17.83 | 17.83 | 17.57 | 0 | 0 | 0 |
23/09/2022 |
17.83
|
2,100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
22/09/2022 |
17.83
|
600 | 17.92 | 17.92 | 17.57 | 0 | 0 | 0 |
21/09/2022 |
17.92
|
2,700 | 18.00 | 18.00 | 17.83 | 0 | 0 | 0 |
20/09/2022 |
18.00
|
200 | 17.66 | 18.00 | 17.74 | 0 | 0 | 0 |