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) |
-0.10 | -0.45% | 92,100 | 0 | 0 |
22.10
23.10
22.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 235,900 | 0 | 0 |
22
23.10
22.20
|
3 tháng
(2024-06-21) |
-1.10 | -4.74% | 320,900 | 0 | 0 |
22
23.20
22.20
|
6 tháng
(2024-03-25) |
-0.30 | -1.34% | 755,000 | 0 | 0 |
21.20
23.40
22.20
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,417,000 | 0 | 0 |
16.66
23.40
22.20
|
24 tháng
(2022-09-30) |
6.31 | 39.99% | 3,847,106 | 0 | 0 |
14.60
23.40
22.20
|
36 tháng
(2021-10-05) |
8.96 | 68.23% | 6,472,143 | 0 | 0 |
12.62
23.40
22.20
|
60 tháng
(2019-10-16) |
12 | 118.92% | 12,990,640 | 0 | 0 |
8.24
23.40
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/08/2022 |
15.35
|
36,600 | 14.93 | 15.35 | 15.01 | 0 | 0 | 0 |
15/08/2022 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
12/08/2022 |
14.93
|
9 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
11/08/2022 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
10/08/2022 |
14.93
|
26,900 | 14.84 | 15.35 | 14.93 | 0 | 0 | 0 |
09/08/2022 |
14.84
|
0 | 14.93 | 14.84 | 14.84 | 0 | 0 | 0 |
08/08/2022 |
14.93
|
13,400 | 14.84 | 14.93 | 14.50 | 0 | 0 | 0 |
05/08/2022 |
14.84
|
0 | 14.93 | 14.84 | 14.84 | 0 | 0 | 0 |
04/08/2022 |
14.93
|
1,000 | 14.84 | 14.93 | 14.84 | 0 | 0 | 0 |
03/08/2022 |
14.84
|
2,500 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
02/08/2022 |
14.84
|
2,800 | 14.67 | 14.93 | 14.50 | 0 | 0 | 0 |
01/08/2022 |
14.67
|
17,700 | 14.50 | 15.61 | 14.59 | 0 | 0 | 0 |
29/07/2022 |
14.50
|
11,800 | 14.93 | 14.93 | 14.50 | 0 | 0 | 0 |
28/07/2022 |
14.93
|
277 | 14.50 | 14.93 | 14.93 | 0 | 0 | 0 |
27/07/2022 |
14.50
|
19,900 | 14.42 | 14.50 | 14.42 | 0 | 0 | 0 |
26/07/2022 |
14.42
|
15,100 | 14.42 | 14.50 | 14.42 | 0 | 0 | 0 |
25/07/2022 |
14.42
|
8,200 | 14.33 | 14.42 | 14.42 | 0 | 0 | 0 |
22/07/2022 |
14.33
|
9,900 | 14.25 | 14.50 | 14.33 | 0 | 0 | 0 |
21/07/2022 |
14.25
|
76,100 | 14.25 | 14.33 | 14.25 | 0 | 0 | 0 |
20/07/2022 |
14.25
|
0 | 14.16 | 14.25 | 14.25 | 0 | 0 | 0 |
19/07/2022 |
14.16
|
3,000 | 14.08 | 14.50 | 14.16 | 0 | 0 | 0 |
18/07/2022 |
14.08
|
17,412 | 14.16 | 14.16 | 14.08 | 0 | 0 | 0 |
15/07/2022 |
14.16
|
16,900 | 14.25 | 14.25 | 14.16 | 0 | 0 | 0 |
14/07/2022 |
14.25
|
10,600 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
13/07/2022 |
14.33
|
1,000 | 14.25 | 14.33 | 14.08 | 0 | 0 | 0 |
12/07/2022 |
14.25
|
500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
11/07/2022 |
14.25
|
7,800 | 14.25 | 14.25 | 14.08 | 0 | 0 | 0 |
08/07/2022 |
14.25
|
3,300 | 14.25 | 14.25 | 14.08 | 0 | 0 | 0 |
07/07/2022 |
14.25
|
18,900 | 14.08 | 14.33 | 14.16 | 0 | 0 | 0 |
06/07/2022 |
14.08
|
1,900 | 14.08 | 14.50 | 14.08 | 0 | 0 | 0 |
05/07/2022 |
14.08
|
2,600 | 14.50 | 14.50 | 14.08 | 0 | 0 | 0 |
04/07/2022 |
14.50
|
3,900 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
01/07/2022 |
14.50
|
3,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
30/06/2022 |
14.50
|
1,000 | 14.50 | 14.59 | 14.50 | 0 | 0 | 0 |
29/06/2022 |
14.50
|
38,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
28/06/2022 |
14.50
|
37,400 | 14.33 | 14.50 | 14.42 | 0 | 0 | 0 |
27/06/2022 |
14.33
|
500 | 14.25 | 14.33 | 14.33 | 0 | 0 | 0 |
24/06/2022 |
14.25
|
700 | 13.65 | 14.25 | 14.25 | 0 | 0 | 0 |
23/06/2022 |
13.65
|
7,500 | 14.08 | 14.08 | 13.65 | 0 | 0 | 0 |
22/06/2022 |
14.08
|
1,000 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
21/06/2022 |
14.08
|
500 | 14.16 | 14.16 | 14.08 | 0 | 0 | 0 |
20/06/2022 |
14.16
|
4,500 | 14.08 | 14.16 | 13.73 | 0 | 0 | 0 |
17/06/2022 |
14.08
|
15,500 | 14.08 | 14.25 | 13.65 | 0 | 0 | 0 |
16/06/2022 |
14.08
|
9,500 | 14.25 | 14.25 | 14.08 | 0 | 0 | 0 |
15/06/2022 |
14.25
|
17,500 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
14/06/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
13/06/2022 |
14.33
|
3,500 | 15.35 | 15.35 | 14.33 | 0 | 0 | 0 |
10/06/2022 |
15.35
|
15,300 | 14.50 | 15.35 | 14.42 | 0 | 0 | 0 |
09/06/2022 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
08/06/2022 |
14.50
|
2,300 | 14.42 | 14.50 | 14.50 | 0 | 0 | 0 |
07/06/2022 |
14.42
|
0 | 14.50 | 14.42 | 14.50 | 0 | 0 | 0 |
06/06/2022 |
14.50
|
600 | 14.25 | 14.50 | 14.42 | 0 | 0 | 0 |
03/06/2022 |
14.25
|
11,100 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 |
02/06/2022 |
14.50
|
7,600 | 14.42 | 14.50 | 14.42 | 0 | 0 | 0 |
01/06/2022 |
14.42
|
6,900 | 14.50 | 14.50 | 14.42 | 0 | 0 | 0 |
31/05/2022 |
14.50
|
600 | 14.42 | 14.50 | 14.50 | 0 | 0 | 0 |
30/05/2022 |
14.42
|
1,800 | 14.25 | 14.42 | 14.42 | 0 | 0 | 0 |
27/05/2022 |
14.25
|
3,920 | 14.33 | 14.33 | 14.25 | 0 | 0 | 0 |
26/05/2022 |
14.33
|
500 | 14.42 | 14.42 | 14.33 | 0 | 0 | 0 |
25/05/2022 |
14.42
|
600 | 14.42 | 14.42 | 14.25 | 0 | 0 | 0 |
24/05/2022 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
23/05/2022 |
14.42
|
10,000 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
20/05/2022 |
14.42
|
5,000 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
19/05/2022 |
14.42
|
796 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
18/05/2022 |
14.42
|
16,600 | 14.42 | 14.50 | 13.65 | 0 | 0 | 0 |
17/05/2022 |
14.42
|
65,800 | 14.50 | 14.50 | 14.42 | 0 | 0 | 0 |
16/05/2022 |
14.50
|
6,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
13/05/2022 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
12/05/2022 |
14.50
|
1,000 | 14.42 | 14.50 | 14.50 | 0 | 0 | 0 |
11/05/2022 |
14.42
|
3,200 | 14.25 | 14.67 | 14.42 | 0 | 0 | 0 |
10/05/2022 |
14.25
|
1,500 | 14.42 | 14.42 | 14.25 | 0 | 0 | 0 |
09/05/2022 |
14.42
|
4,550 | 14.59 | 14.59 | 14.42 | 0 | 0 | 0 |
06/05/2022 |
14.59
|
21,730 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
05/05/2022 |
14.59
|
11,800 | 14.59 | 14.67 | 14.59 | 0 | 0 | 0 |
04/05/2022 |
14.59
|
500 | 14.50 | 14.59 | 14.59 | 0 | 0 | 0 |
29/04/2022 |
14.50
|
10,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
28/04/2022 |
14.50
|
3,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
27/04/2022 |
14.50
|
1,075 | 14.59 | 14.59 | 14.50 | 0 | 0 | 0 |
26/04/2022 |
14.59
|
1,000 | 14.50 | 14.59 | 14.59 | 0 | 0 | 0 |
25/04/2022 |
14.50
|
30,300 | 14.93 | 14.93 | 14.50 | 0 | 0 | 0 |
22/04/2022 |
14.93
|
5,300 | 14.50 | 14.93 | 14.93 | 0 | 0 | 0 |
21/04/2022 |
14.50
|
32,500 | 14.76 | 14.76 | 14.50 | 0 | 0 | 0 |
20/04/2022 |
14.76
|
30,200 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
19/04/2022 |
14.76
|
15,500 | 14.76 | 14.93 | 14.76 | 0 | 0 | 0 |
18/04/2022 |
14.76
|
18,800 | 14.59 | 14.76 | 14.59 | 0 | 0 | 0 |
15/04/2022 |
14.59
|
29,000 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
14/04/2022 |
14.59
|
4,000 | 14.50 | 14.59 | 14.59 | 0 | 0 | 0 |
13/04/2022 |
14.50
|
51,700 | 14.50 | 14.50 | 14.42 | 0 | 0 | 0 |
12/04/2022 |
14.50
|
12,400 | 14.50 | 14.50 | 14.33 | 0 | 0 | 0 |
08/04/2022 |
14.50
|
7,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
07/04/2022 |
14.50
|
25,070 | 14.59 | 14.59 | 14.50 | 0 | 0 | 0 |
06/04/2022 |
14.59
|
300 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
05/04/2022 |
14.59
|
23,200 | 14.67 | 14.67 | 14.59 | 0 | 0 | 0 |
04/04/2022 |
14.67
|
22,600 | 14.76 | 14.93 | 14.50 | 0 | 0 | 0 |
01/04/2022 |
14.76
|
24,000 | 14.50 | 14.76 | 14.33 | 0 | 0 | 0 |
31/03/2022 |
14.50
|
5,815 | 14.42 | 14.50 | 14.50 | 0 | 0 | 0 |
30/03/2022 |
14.42
|
62,800 | 14.42 | 14.50 | 14.25 | 0 | 0 | 0 |
29/03/2022 |
14.42
|
30,600 | 14.50 | 14.50 | 14.33 | 0 | 0 | 0 |
28/03/2022 |
14.50
|
45,900 | 14.42 | 14.50 | 14.25 | 0 | 0 | 0 |
25/03/2022 |
14.42
|
1,109 | 14.16 | 14.42 | 14.42 | 0 | 0 | 0 |