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) |
0.70 | 6.60% | 27,100 | -16,000 | -0.2 |
10.50
11.60
11.30
|
2 tháng
(2024-07-22) |
0.30 | 2.73% | 52,500 | -24,300 | -0.3 |
10.50
12.10
11.30
|
3 tháng
(2024-06-21) |
-0.90 | -7.38% | 141,800 | -44,300 | -0.5 |
10.50
13.50
11.30
|
6 tháng
(2024-03-25) |
-1.90 | -14.39% | 262,000 | -69,100 | -0.8 |
10.30
13.50
11.30
|
12 tháng
(2023-09-25) |
-3.40 | -23.13% | 532,200 | -86,900 | -1.0 |
10.30
17.60
11.30
|
24 tháng
(2022-09-30) |
-11.70 | -50.87% | 2,508,988 | -121,907 | -1.8 |
10.30
25
11.30
|
36 tháng
(2021-10-05) |
-11.02 | -49.37% | 3,650,583 | -142,472 | -2.6 |
10.30
27.90
11.30
|
60 tháng
(2019-10-16) |
-10.59 | -48.37% | 4,661,539 | -155,619 | -2.6 |
10.30
27.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
13/02/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
10/02/2023 |
24
|
300 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
09/02/2023 |
24.70
|
115 | 22.50 | 24.70 | 24.70 | 100 | 0 | 0.0 |
08/02/2023 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 100 | 0 | 0.0 |
07/02/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
06/02/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
03/02/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
02/02/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
01/02/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
31/01/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
30/01/2023 |
22.50
|
600 | 25 | 25 | 22.50 | 0 | 0 | 0 |
27/01/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
19/01/2023 |
25
|
500 | 23 | 25 | 25 | 0 | 100 | -0.0 |
18/01/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
17/01/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
16/01/2023 |
23
|
100 | 23.90 | 23.90 | 23 | 100 | 0 | 0.0 |
13/01/2023 |
23.90
|
100 | 21.80 | 23.90 | 23.90 | 0 | 0 | 0 |
12/01/2023 |
21.80
|
300 | 19.90 | 21.80 | 18.70 | 0 | 100 | -0.0 |
11/01/2023 |
19.90
|
1,615 | 20.70 | 20.70 | 18.80 | 0 | 0 | 0 |
10/01/2023 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
09/01/2023 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
06/01/2023 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
05/01/2023 |
20.70
|
6 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
04/01/2023 |
20.70
|
300 | 21.90 | 21.90 | 20.70 | 0 | 0 | 0 |
03/01/2023 |
21.90
|
5,100 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
30/12/2022 |
22.50
|
2,000 | 22 | 22.50 | 22.50 | 0 | 0 | 0 |
29/12/2022 |
22
|
400 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
28/12/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
27/12/2022 |
22.50
|
500 | 25 | 25 | 22.50 | 0 | 200 | -0.0 |
26/12/2022 |
25
|
100 | 23.10 | 25 | 25 | 100 | 100 | 0 |
23/12/2022 |
23.10
|
23,100 | 21 | 23.10 | 19.90 | 0 | 5,800 | -0.1 |
22/12/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
21/12/2022 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
20/12/2022 |
21
|
4,708 | 19.50 | 21 | 17.60 | 0 | 0 | 0 |
19/12/2022 |
19.50
|
300 | 17.80 | 19.50 | 19.50 | 0 | 0 | 0 |
16/12/2022 |
17.80
|
4,000 | 16.20 | 17.80 | 17.80 | 0 | 0 | 0 |
15/12/2022 |
16.20
|
7,507 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
14/12/2022 |
16.10
|
200 | 17.80 | 19.50 | 16.10 | 0 | 0 | 0 |
13/12/2022 |
17.80
|
13,800 | 16.20 | 17.80 | 14.70 | 0 | 0 | 0 |
12/12/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
09/12/2022 |
16.20
|
40 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
08/12/2022 |
16.20
|
2,800 | 16.60 | 16.60 | 15.10 | 200 | 0 | 0.0 |
07/12/2022 |
16.60
|
100 | 15.10 | 16.60 | 16.60 | 0 | 0 | 0 |
06/12/2022 |
15.10
|
200 | 15.10 | 15.10 | 14.50 | 0 | 100 | -0.0 |
05/12/2022 |
15.10
|
10,200 | 15 | 15.50 | 14.30 | 4,800 | 100 | 0.1 |
02/12/2022 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
01/12/2022 |
15
|
3,465 | 15.10 | 15.10 | 14.10 | 0 | 100 | -0.0 |
30/11/2022 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
29/11/2022 |
15.10
|
200 | 15.40 | 15.40 | 14.20 | 0 | 100 | -0.0 |
28/11/2022 |
15.40
|
24,200 | 14 | 15.40 | 14.20 | 7,200 | 0 | 0.1 |
25/11/2022 |
14
|
300 | 15.30 | 15.30 | 14 | 0 | 100 | -0.0 |
24/11/2022 |
15.30
|
36 | 15.30 | 15.30 | 15.30 | 0 | 7 | -0.0 |
23/11/2022 |
15.30
|
400 | 14.70 | 15.30 | 13.90 | 0 | 100 | -0.0 |
22/11/2022 |
14.70
|
4,200 | 14.70 | 15.10 | 13.70 | 3,000 | 100 | 0.0 |
21/11/2022 |
14.70
|
900 | 14.70 | 15.30 | 13.60 | 400 | 100 | 0.0 |
18/11/2022 |
14.70
|
2,000 | 14 | 14.70 | 14.70 | 0 | 0 | 0 |
17/11/2022 |
14
|
19,200 | 15 | 15.40 | 14 | 11,000 | 0 | 0.2 |
16/11/2022 |
15
|
1,901 | 14.90 | 15 | 13.50 | 100 | 100 | 0.0 |
15/11/2022 |
14.90
|
14,200 | 15.60 | 16.80 | 14.10 | 6,600 | 200 | 0.1 |
14/11/2022 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
11/11/2022 |
15.60
|
100 | 14.40 | 15.60 | 15.60 | 0 | 0 | 0 |
10/11/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
09/11/2022 |
14.40
|
300 | 13.10 | 14.40 | 14 | 0 | 0 | 0 |
08/11/2022 |
13.10
|
200 | 14.20 | 14.60 | 13.10 | 0 | 0 | 0 |
07/11/2022 |
14.20
|
300 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
04/11/2022 |
15.20
|
100 | 14.90 | 15.20 | 15.20 | 0 | 0 | 0 |
03/11/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
02/11/2022 |
14.90
|
200 | 16 | 16 | 14.80 | 0 | 0 | 0 |
01/11/2022 |
16
|
20,900 | 15.30 | 16 | 14.30 | 8,600 | 100 | 0.1 |
31/10/2022 |
15.30
|
7,077 | 17 | 17.40 | 15.30 | 3,500 | 100 | 0.1 |
28/10/2022 |
17
|
9,900 | 17 | 17 | 15.50 | 3,300 | 100 | 0.0 |
27/10/2022 |
17
|
14,010 | 15.50 | 17 | 14.20 | 4,000 | 100 | 0.1 |
26/10/2022 |
15.50
|
12,300 | 14.50 | 15.90 | 14.50 | 7,000 | 100 | 0.1 |
25/10/2022 |
14.50
|
18,400 | 16 | 16 | 14.40 | 7,400 | 0 | 0.1 |
24/10/2022 |
16
|
2,876 | 17 | 17 | 15.70 | 2,000 | 100 | 0.0 |
21/10/2022 |
17
|
1,200 | 17 | 17 | 15.50 | 0 | 100 | -0.0 |
20/10/2022 |
17
|
36,495 | 16.70 | 17 | 15.10 | 20,700 | 100 | 0.3 |
19/10/2022 |
16.70
|
43,300 | 18.50 | 18.50 | 16.70 | 19,900 | 100 | 0.3 |
18/10/2022 |
18.50
|
8,800 | 18.60 | 19.30 | 17.10 | 6,000 | 100 | 0.1 |
17/10/2022 |
18.60
|
12,559 | 20.50 | 20.50 | 18.60 | 9,500 | 100 | 0.2 |
14/10/2022 |
20.50
|
100 | 19.70 | 20.50 | 20.50 | 0 | 100 | -0.0 |
13/10/2022 |
19.70
|
2,408 | 19.60 | 19.80 | 17.80 | 200 | 0 | 0.0 |
12/10/2022 |
19.60
|
7,005 | 21.50 | 21.50 | 19.60 | 5,100 | 100 | 0.1 |
11/10/2022 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
10/10/2022 |
21.50
|
262 | 21.50 | 21.50 | 19.60 | 0 | 100 | -0.0 |
07/10/2022 |
21.50
|
2,200 | 23.50 | 23.50 | 21.20 | 1,500 | 100 | 0.0 |
06/10/2022 |
23.50
|
200 | 23 | 23.50 | 20.70 | 0 | 100 | -0.0 |
05/10/2022 |
23
|
1,300 | 22.70 | 23 | 20.50 | 100 | 100 | 0 |
04/10/2022 |
22.70
|
237 | 20.70 | 22.70 | 19.10 | 0 | 100 | -0.0 |
03/10/2022 |
20.70
|
100 | 23 | 23 | 20.70 | 0 | 100 | -0.0 |
30/09/2022 |
23
|
5,240 | 22.90 | 23 | 20.70 | 0 | 100 | -0.0 |
29/09/2022 |
22.90
|
4,501 | 22.30 | 23 | 20.50 | 2,000 | 100 | 0.0 |
28/09/2022 |
22.30
|
800 | 22.30 | 22.50 | 21.90 | 500 | 100 | 0.0 |
27/09/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
26/09/2022 |
22.30
|
200 | 21 | 22.30 | 19.60 | 0 | 100 | -0.0 |
23/09/2022 |
21
|
2,774 | 20 | 21.40 | 19 | 1,600 | 100 | 0.0 |
22/09/2022 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
21/09/2022 |
20
|
1,571 | 20 | 20 | 20 | 0 | 0 | 0 |
20/09/2022 |
20
|
1,010 | 19.80 | 20 | 20 | 0 | 0 | 0 |