Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 230,900 | -25,100 | -0.6 |
21
22.50
22
|
2 tháng
(2024-07-22) |
-0.20 | -0.90% | 448,200 | -32,000 | -0.7 |
19.80
24
22
|
3 tháng
(2024-06-24) |
-3 | -12% | 1,109,600 | -32,000 | -0.7 |
19.80
25
22
|
6 tháng
(2024-03-25) |
9.30 | 73.23% | 4,605,731 | -42,000 | -1.0 |
12.50
28
22
|
12 tháng
(2023-09-26) |
9.60 | 77.42% | 5,310,943 | -31,000 | -0.8 |
11.90
28
22
|
24 tháng
(2022-10-03) |
9.47 | 75.64% | 6,337,451 | 29,900 | -0.1 |
7.97
28
22
|
36 tháng
(2021-10-06) |
3.94 | 21.80% | 14,009,596 | 58,200 | 0.2 |
7.97
28
22
|
60 tháng
(2019-10-17) |
15.07 | 217.30% | 28,962,254 | -764,700 | -8.5 |
4.16
28
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
13.00
|
6,201 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
15/09/2022 |
13.00
|
400 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
14/09/2022 |
13.00
|
10,600 | 13.09 | 13.19 | 12.73 | 0 | 0 | 0 |
13/09/2022 |
13.09
|
1,800 | 12.64 | 13.09 | 12.64 | 0 | 0 | 0 |
12/09/2022 |
12.64
|
1,900 | 12.46 | 12.82 | 12.46 | 0 | 0 | 0 |
09/09/2022 |
12.46
|
1,701 | 12.37 | 12.46 | 12.37 | 0 | 0 | 0 |
08/09/2022 |
12.37
|
2,300 | 12.19 | 12.37 | 12.19 | 0 | 0 | 0 |
07/09/2022 |
12.19
|
8,201 | 12.46 | 12.64 | 12.19 | 0 | 0 | 0 |
06/09/2022 |
12.46
|
11,301 | 12.64 | 12.64 | 12.37 | 0 | 0 | 0 |
05/09/2022 |
12.64
|
16,700 | 12.46 | 12.64 | 12.37 | 500 | 0 | 0.0 |
31/08/2022 |
12.46
|
11,200 | 11.92 | 12.64 | 12.37 | 0 | 0 | 0 |
30/08/2022 |
11.92
|
39,300 | 12.10 | 12.46 | 11.92 | 100 | 0 | 0.0 |
29/08/2022 |
12.10
|
29,200 | 12.91 | 12.91 | 11.38 | 0 | 0 | 0 |
26/08/2022 |
12.91
|
3,300 | 13.09 | 13.09 | 12.82 | 0 | 0 | 0 |
25/08/2022 |
13.09
|
9,400 | 13.37 | 13.37 | 13.09 | 0 | 0 | 0 |
24/08/2022 |
13.37
|
110,800 | 12.91 | 13.55 | 12.73 | 0 | 0 | 0 |
23/08/2022 |
12.91
|
7,000 | 12.19 | 12.91 | 12.01 | 0 | 0 | 0 |
22/08/2022 |
12.19
|
10,200 | 12.19 | 12.37 | 11.92 | 3,200 | 0 | 0.0 |
19/08/2022 |
12.19
|
6,300 | 12.10 | 12.82 | 11.92 | 0 | 0 | 0 |
18/08/2022 |
12.10
|
2,600 | 12.73 | 12.73 | 12.10 | 0 | 0 | 0 |
17/08/2022 |
12.73
|
12,700 | 12.64 | 12.73 | 12.55 | 0 | 0 | 0 |
16/08/2022 |
12.64
|
5,300 | 12.55 | 12.91 | 12.64 | 0 | 0 | 0 |
15/08/2022 |
12.55
|
19,300 | 12.37 | 13.09 | 12.55 | 0 | 0 | 0 |
12/08/2022 |
12.37
|
2,300 | 12.46 | 12.46 | 11.92 | 0 | 0 | 0 |
11/08/2022 |
12.46
|
5,600 | 12.46 | 13.91 | 12.46 | 0 | 0 | 0 |
10/08/2022 |
12.46
|
3,300 | 13.00 | 13.19 | 12.46 | 0 | 0 | 0 |
09/08/2022 |
13.00
|
39,400 | 11.92 | 13.09 | 11.83 | 0 | 0 | 0 |
08/08/2022 |
11.92
|
11,900 | 11.65 | 11.92 | 11.65 | 0 | 0 | 0 |
05/08/2022 |
11.65
|
2,100 | 11.83 | 12.01 | 11.11 | 0 | 0 | 0 |
04/08/2022 |
11.83
|
2,000 | 11.74 | 12.10 | 11.74 | 0 | 0 | 0 |
03/08/2022 |
11.74
|
13,000 | 11.92 | 12.01 | 11.74 | 8,000 | 0 | 0.1 |
02/08/2022 |
11.92
|
5,315 | 12.01 | 12.01 | 11.83 | 0 | 0 | 0 |
01/08/2022 |
12.01
|
4,200 | 11.83 | 12.01 | 11.74 | 0 | 0 | 0 |
29/07/2022 |
11.83
|
2,200 | 11.65 | 12.10 | 11.83 | 1,900 | 0 | 0.0 |
28/07/2022 |
11.65
|
2,600 | 11.83 | 12.01 | 10.75 | 0 | 0 | 0 |
27/07/2022 |
11.83
|
3,300 | 11.65 | 11.83 | 11.74 | 0 | 0 | 0 |
26/07/2022 |
11.65
|
1,200 | 12.10 | 12.10 | 11.47 | 0 | 0 | 0 |
25/07/2022 |
12.10
|
300 | 11.74 | 12.10 | 12.10 | 0 | 0 | 0 |
22/07/2022 |
11.74
|
10,000 | 11.74 | 12.01 | 11.65 | 0 | 0 | 0 |
21/07/2022 |
11.74
|
2,907 | 12.01 | 12.01 | 11.65 | 0 | 0 | 0 |
20/07/2022 |
12.01
|
300 | 11.65 | 12.01 | 12.01 | 0 | 0 | 0 |
19/07/2022 |
11.65
|
4,402 | 11.56 | 11.83 | 11.65 | 0 | 0 | 0 |
18/07/2022 |
11.56
|
7,200 | 11.65 | 11.92 | 11.56 | 0 | 0 | 0 |
15/07/2022 |
11.65
|
4,500 | 12.01 | 12.01 | 11.56 | 0 | 0 | 0 |
14/07/2022 |
12.01
|
400 | 11.74 | 12.01 | 12.01 | 0 | 0 | 0 |
13/07/2022 |
11.74
|
1,100 | 11.83 | 11.92 | 11.74 | 0 | 0 | 0 |
12/07/2022 |
11.83
|
8,500 | 11.74 | 11.83 | 11.56 | 100 | 0 | 0.0 |
11/07/2022 |
11.74
|
13,500 | 11.56 | 12.10 | 11.11 | 0 | 0 | 0 |
08/07/2022 |
11.56
|
3,500 | 11.74 | 11.74 | 11.38 | 0 | 0 | 0 |
07/07/2022 |
11.74
|
100 | 11.65 | 11.74 | 11.74 | 0 | 0 | 0 |
06/07/2022 |
11.65
|
1,210 | 11.47 | 11.92 | 11.65 | 0 | 0 | 0 |
05/07/2022 |
11.47
|
2,500 | 11.56 | 11.56 | 11.38 | 0 | 0 | 0 |
04/07/2022 |
11.56
|
900 | 11.83 | 11.92 | 11.56 | 0 | 0 | 0 |
01/07/2022 |
11.83
|
700 | 11.74 | 11.83 | 11.83 | 0 | 0 | 0 |
30/06/2022 |
11.74
|
400 | 12.10 | 12.10 | 11.74 | 100 | 0 | 0.0 |
29/06/2022 |
12.10
|
1,500 | 11.74 | 12.10 | 11.83 | 0 | 0 | 0 |
28/06/2022 |
11.74
|
3,100 | 12.19 | 12.37 | 11.74 | 0 | 0 | 0 |
27/06/2022 |
12.19
|
1,800 | 11.92 | 12.28 | 12.10 | 0 | 0 | 0 |
24/06/2022 |
11.92
|
2,300 | 12.01 | 12.01 | 11.83 | 0 | 0 | 0 |
23/06/2022 |
12.01
|
1,800 | 11.83 | 12.19 | 11.65 | 0 | 0 | 0 |
22/06/2022 |
11.83
|
17,000 | 11.11 | 12.73 | 11.83 | 0 | 0 | 0 |
21/06/2022 |
11.11
|
9,000 | 12.55 | 12.55 | 11.11 | 0 | 0 | 0 |
20/06/2022 |
12.55
|
3,300 | 11.74 | 13.19 | 10.57 | 0 | 0 | 0 |
17/06/2022 |
11.74
|
2,311 | 12.28 | 13.09 | 11.74 | 300 | 0 | 0.0 |
16/06/2022 |
12.28
|
11,100 | 12.55 | 12.91 | 12.28 | 0 | 0 | 0 |
15/06/2022 |
12.55
|
1,700 | 12.73 | 12.82 | 12.28 | 0 | 0 | 0 |
14/06/2022 |
12.73
|
3,511 | 12.64 | 12.91 | 12.64 | 0 | 900 | -0.0 |
13/06/2022 |
12.64
|
4,900 | 13.19 | 13.55 | 12.64 | 0 | 0 | 0 |
10/06/2022 |
13.19
|
3,000 | 13.19 | 13.19 | 12.91 | 0 | 0 | 0 |
09/06/2022 |
13.19
|
4,000 | 13.19 | 13.28 | 13.19 | 0 | 0 | 0 |
08/06/2022 |
13.19
|
9,000 | 13.55 | 14.36 | 12.91 | 0 | 700 | -0.0 |
07/06/2022 |
13.55
|
0 | 13.09 | 13.55 | 13.09 | 0 | 0 | 0 |
06/06/2022 |
13.09
|
8,205 | 13.82 | 14.36 | 13.00 | 0 | 0 | 0 |
03/06/2022 |
13.82
|
1,500 | 13.73 | 13.82 | 12.91 | 0 | 0 | 0 |
02/06/2022 |
13.73
|
7,500 | 14.27 | 14.45 | 13.55 | 0 | 0 | 0 |
01/06/2022 |
14.27
|
6,800 | 13.82 | 14.27 | 13.91 | 0 | 0 | 0 |
31/05/2022 |
13.82
|
2,116 | 14.45 | 14.72 | 13.73 | 0 | 0 | 0 |
30/05/2022 |
14.45
|
7,200 | 14.45 | 14.54 | 13.55 | 700 | 300 | 0.0 |
27/05/2022 |
14.45
|
500 | 14.45 | 14.72 | 14.45 | 0 | 0 | 0 |
26/05/2022 |
14.45
|
7,300 | 14.54 | 15.08 | 13.73 | 0 | 0 | 0 |
25/05/2022 |
14.54
|
35,100 | 12.64 | 14.72 | 12.64 | 14,000 | 0 | 0.2 |
24/05/2022 |
12.64
|
2,600 | 12.64 | 12.91 | 12.64 | 300 | 0 | 0.0 |
23/05/2022 |
12.64
|
7,200 | 12.82 | 13.28 | 12.64 | 0 | 0 | 0 |
20/05/2022 |
12.82
|
7,900 | 13.00 | 13.00 | 12.64 | 0 | 0 | 0 |
19/05/2022 |
13.00
|
5,000 | 12.64 | 13.37 | 12.37 | 0 | 0 | 0 |
18/05/2022 |
12.64
|
2,300 | 12.91 | 13.46 | 11.74 | 0 | 0 | 0 |
17/05/2022 |
12.91
|
8,900 | 12.37 | 13.09 | 12.64 | 0 | 0 | 0 |
16/05/2022 |
12.37
|
7,700 | 11.92 | 12.82 | 12.10 | 0 | 0 | 0 |
13/05/2022 |
11.92
|
28,300 | 12.19 | 13.55 | 10.84 | 0 | 0 | 0 |
12/05/2022 |
12.19
|
9,500 | 12.37 | 12.37 | 12.01 | 0 | 0 | 0 |
11/05/2022 |
12.37
|
8,200 | 13.00 | 13.91 | 11.92 | 0 | 0 | 0 |
10/05/2022 |
13.00
|
12,600 | 12.91 | 13.09 | 11.74 | 0 | 0 | 0 |
09/05/2022 |
12.91
|
5,100 | 13.09 | 13.09 | 11.74 | 0 | 0 | 0 |
06/05/2022 |
13.09
|
400 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
05/05/2022 |
13.09
|
5,000 | 13.64 | 13.73 | 13.09 | 0 | 0 | 0 |
04/05/2022 |
13.64
|
11,200 | 13.55 | 13.64 | 13.55 | 0 | 0 | 0 |
29/04/2022 |
13.55
|
3,100 | 14.00 | 14.00 | 13.09 | 0 | 0 | 0 |
28/04/2022 |
14.00
|
4,500 | 13.55 | 14.09 | 13.09 | 0 | 0 | 0 |
27/04/2022 |
13.55
|
7,900 | 13.28 | 13.55 | 12.64 | 0 | 0 | 0 |
26/04/2022 |
13.28
|
25,500 | 12.37 | 13.28 | 12.55 | 0 | 0 | 0 |