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) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
13.39
|
22 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
16/09/2022 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
15/09/2022 |
13.39
|
300 | 13.10 | 13.39 | 13.10 | 0 | 0 | 0 |
14/09/2022 |
12.81
|
470 | 13.58 | 13.58 | 12.81 | 0 | 0 | 0 |
13/09/2022 |
13.39
|
5 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
12/09/2022 |
13.39
|
837 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
09/09/2022 |
13.19
|
7,800 | 13.10 | 13.29 | 13.10 | 0 | 0 | 0 |
08/09/2022 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
07/09/2022 |
13.29
|
8 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
06/09/2022 |
13.29
|
300 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
05/09/2022 |
13.00
|
200 | 12.81 | 13.00 | 12.81 | 0 | 0 | 0 |
31/08/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
30/08/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
29/08/2022 |
12.90
|
200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
26/08/2022 |
13.00
|
300 | 13.58 | 13.58 | 13.00 | 0 | 0 | 0 |
25/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
24/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
23/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
22/08/2022 |
13.58
|
200 | 13.49 | 13.58 | 13.49 | 0 | 100 | -0.0 |
19/08/2022 |
13.29
|
300 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
18/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
17/08/2022 |
13.58
|
100 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
16/08/2022 |
13.39
|
6,200 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
15/08/2022 |
13.29
|
13,303 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
12/08/2022 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
11/08/2022 |
12.71
|
3,900 | 12.90 | 12.90 | 12.71 | 100 | 0 | 0.0 |
10/08/2022 |
13.10
|
1,500 | 13.39 | 13.39 | 13.10 | 0 | 0 | 0 |
09/08/2022 |
13.58
|
12,400 | 13.29 | 13.78 | 13.19 | 0 | 0 | 0 |
08/08/2022 |
13.19
|
1,000 | 13.39 | 13.39 | 13.19 | 0 | 0 | 0 |
05/08/2022 |
13.00
|
200 | 13.29 | 13.29 | 13.00 | 0 | 0 | 0 |
04/08/2022 |
13.39
|
100 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
03/08/2022 |
13.10
|
1,100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
02/08/2022 |
13.29
|
400 | 13.39 | 13.39 | 13.29 | 0 | 0 | 0 |
01/08/2022 |
12.61
|
1,000 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
29/07/2022 |
12.61
|
900 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
28/07/2022 |
12.61
|
1,010 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
27/07/2022 |
13.10
|
700 | 12.22 | 13.10 | 12.22 | 0 | 0 | 0 |
26/07/2022 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
25/07/2022 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
22/07/2022 |
13.10
|
3,800 | 14.07 | 14.07 | 12.90 | 0 | 0 | 0 |
21/07/2022 |
13.78
|
2,400 | 13.00 | 13.78 | 12.81 | 0 | 0 | 0 |
20/07/2022 |
14.46
|
500 | 14.65 | 14.65 | 13.68 | 0 | 0 | 0 |
19/07/2022 |
14.26
|
2 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
18/07/2022 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
15/07/2022 |
13.58
|
400 | 13.58 | 13.58 | 12.81 | 0 | 0 | 0 |
14/07/2022 |
13.29
|
205 | 12.61 | 13.29 | 12.61 | 0 | 0 | 0 |
13/07/2022 |
12.90
|
1,900 | 13.19 | 13.39 | 12.81 | 0 | 900 | -0.0 |
12/07/2022 |
12.71
|
1,200 | 12.71 | 13.58 | 12.71 | 0 | 0 | 0 |
11/07/2022 |
12.81
|
1,600 | 13.58 | 13.58 | 12.81 | 0 | 0 | 0 |
08/07/2022 |
13.68
|
200 | 13.58 | 13.68 | 13.58 | 0 | 0 | 0 |
07/07/2022 |
13.39
|
900 | 12.90 | 13.58 | 11.45 | 0 | 0 | 0 |
06/07/2022 |
13.78
|
2,200 | 13.19 | 13.78 | 12.90 | 0 | 0 | 0 |
05/07/2022 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
04/07/2022 |
14.07
|
1,300 | 12.90 | 14.07 | 12.61 | 0 | 0 | 0 |
01/07/2022 |
13.68
|
1,400 | 12.71 | 13.68 | 12.61 | 0 | 0 | 0 |
30/06/2022 |
13.10
|
900 | 13.68 | 14.46 | 13.10 | 0 | 0 | 0 |
29/06/2022 |
12.90
|
900 | 13.68 | 13.68 | 12.71 | 0 | 0 | 0 |
28/06/2022 |
13.97
|
1,800 | 13.68 | 14.16 | 11.93 | 0 | 0 | 0 |
27/06/2022 |
13.78
|
100 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
24/06/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
23/06/2022 |
13.58
|
800 | 13.29 | 13.58 | 13.29 | 0 | 0 | 0 |
22/06/2022 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
21/06/2022 |
13.49
|
11,600 | 13.68 | 13.68 | 12.03 | 0 | 0 | 0 |
20/06/2022 |
12.22
|
2,100 | 12.61 | 12.61 | 12.22 | 0 | 0 | 0 |
17/06/2022 |
12.81
|
1,700 | 13.00 | 13.00 | 12.61 | 0 | 0 | 0 |
16/06/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
15/06/2022 |
14.26
|
500 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
14/06/2022 |
14.26
|
3,000 | 14.16 | 14.26 | 14.16 | 0 | 0 | 0 |
13/06/2022 |
14.26
|
500 | 14.07 | 14.26 | 14.07 | 0 | 0 | 0 |
10/06/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
09/06/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
08/06/2022 |
14.75
|
101 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
07/06/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
06/06/2022 |
14.07
|
6,700 | 14.55 | 15.04 | 14.07 | 0 | 0 | 0 |
03/06/2022 |
14.07
|
3,978 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
02/06/2022 |
13.68
|
5,000 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
01/06/2022 |
14.46
|
500 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
31/05/2022 |
14.46
|
1,700 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
30/05/2022 |
14.46
|
1,000 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
27/05/2022 |
14.55
|
200 | 14.26 | 14.55 | 14.26 | 0 | 0 | 0 |
26/05/2022 |
13.00
|
2,600 | 13.58 | 14.07 | 13.00 | 0 | 0 | 0 |
25/05/2022 |
13.58
|
1,200 | 14.07 | 14.07 | 13.58 | 0 | 0 | 0 |
24/05/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
23/05/2022 |
13.58
|
150 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
20/05/2022 |
14.46
|
3,200 | 14.36 | 14.46 | 14.36 | 0 | 0 | 0 |
19/05/2022 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
18/05/2022 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
17/05/2022 |
14.55
|
200 | 14.36 | 14.55 | 14.36 | 0 | 0 | 0 |
16/05/2022 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
13/05/2022 |
12.51
|
2,000 | 14.46 | 14.46 | 12.51 | 0 | 0 | 0 |
12/05/2022 |
14.55
|
1,200 | 14.94 | 14.94 | 14.55 | 0 | 0 | 0 |
11/05/2022 |
14.94
|
740 | 15.04 | 15.04 | 14.94 | 0 | 0 | 0 |
10/05/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
09/05/2022 |
15.04
|
30,400 | 14.75 | 15.04 | 14.75 | 0 | 0 | 0 |
06/05/2022 |
15.33
|
72,600 | 15.43 | 15.81 | 14.65 | 0 | 0 | 0 |
05/05/2022 |
14.94
|
5,600 | 15.13 | 15.52 | 14.55 | 0 | 0 | 0 |
04/05/2022 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
29/04/2022 |
15.62
|
3,800 | 17.07 | 17.75 | 15.62 | 2,900 | 0 | 0.0 |
28/04/2022 |
18.14
|
74,200 | 14.65 | 18.43 | 13.87 | 0 | 0 | 0 |
27/04/2022 |
16.20
|
200 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |