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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
14.16
|
21,200 | 15.17 | 15.17 | 13.99 | 0 | 0 | 0 |
19/09/2022 |
15.17
|
1 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
16/09/2022 |
15.17
|
1,400 | 14.33 | 15.17 | 15.17 | 0 | 0 | 0 |
15/09/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
14/09/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
13/09/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
12/09/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
09/09/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
08/09/2022 |
14.33
|
23,300 | 14.58 | 14.58 | 14.33 | 100 | 0 | 0.0 |
07/09/2022 |
14.58
|
8,900 | 14.33 | 14.58 | 14.58 | 0 | 0 | 0 |
06/09/2022 |
14.33
|
6,300 | 15.09 | 15.09 | 14.33 | 0 | 0 | 0 |
05/09/2022 |
15.09
|
7,200 | 13.91 | 15.09 | 14.75 | 0 | 0 | 0 |
31/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
30/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
29/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
26/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
25/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
24/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
23/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
22/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
19/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
18/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
17/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
16/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
15/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
12/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
11/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
10/08/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
09/08/2022 |
13.91
|
1,000 | 15.00 | 15.00 | 13.91 | 0 | 0 | 0 |
08/08/2022 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
05/08/2022 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
04/08/2022 |
15.00
|
5,400 | 15.17 | 15.17 | 13.65 | 0 | 0 | 0 |
03/08/2022 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
02/08/2022 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
01/08/2022 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
29/07/2022 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
28/07/2022 |
15.17
|
900 | 15.17 | 15.17 | 15.17 | 900 | 0 | 0.0 |
27/07/2022 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
26/07/2022 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
25/07/2022 |
15.17
|
100 | 15.84 | 15.84 | 15.17 | 100 | 0 | 0.0 |
22/07/2022 |
15.84
|
20,000 | 14.92 | 15.84 | 14.66 | 0 | 0 | 0 |
21/07/2022 |
14.92
|
15,600 | 13.91 | 14.92 | 14.83 | 0 | 0 | 0 |
20/07/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
19/07/2022 |
13.91
|
2,300 | 13.82 | 13.91 | 13.82 | 0 | 0 | 0 |
18/07/2022 |
13.82
|
34,500 | 13.49 | 13.82 | 12.31 | 0 | 0 | 0 |
15/07/2022 |
13.49
|
1 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
14/07/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
13/07/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
12/07/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
11/07/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
08/07/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
07/07/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
06/07/2022 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
05/07/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
04/07/2022 |
13.49
|
300 | 13.65 | 13.65 | 13.49 | 0 | 0 | 0 |
01/07/2022 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
30/06/2022 |
13.65
|
400 | 12.47 | 13.65 | 13.65 | 0 | 0 | 0 |
29/06/2022 |
12.47
|
2,000 | 11.38 | 12.47 | 12.47 | 0 | 0 | 0 |
28/06/2022 |
11.38
|
100 | 12.64 | 12.64 | 11.38 | 0 | 100 | -0.0 |
27/06/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
24/06/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
23/06/2022 |
12.64
|
200 | 12.64 | 12.64 | 12.31 | 0 | 0 | 0 |
22/06/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
21/06/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
20/06/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
17/06/2022 |
12.64
|
500 | 11.63 | 12.64 | 11.88 | 0 | 0 | 0 |
16/06/2022 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
15/06/2022 |
11.63
|
100 | 12.90 | 12.90 | 11.63 | 0 | 100 | -0.0 |
14/06/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
13/06/2022 |
12.90
|
900 | 13.49 | 13.49 | 12.90 | 0 | 0 | 0 |
10/06/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
09/06/2022 |
13.49
|
1,000 | 13.91 | 13.91 | 13.49 | 0 | 0 | 0 |
08/06/2022 |
13.91
|
800 | 13.32 | 13.91 | 12.05 | 0 | 100 | -0.0 |
07/06/2022 |
13.32
|
6,800 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
06/06/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
03/06/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
02/06/2022 |
13.32
|
2,000 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
01/06/2022 |
13.32
|
100 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
31/05/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
30/05/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
27/05/2022 |
13.32
|
300 | 12.14 | 13.32 | 12.14 | 0 | 0 | 0 |
26/05/2022 |
12.14
|
100 | 13.49 | 13.49 | 12.14 | 100 | 100 | 0 |
25/05/2022 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
24/05/2022 |
13.49
|
200 | 12.31 | 13.49 | 13.49 | 0 | 0 | 0 |
23/05/2022 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
20/05/2022 |
12.31
|
100 | 13.65 | 13.65 | 12.31 | 0 | 100 | -0.0 |
19/05/2022 |
13.65
|
200 | 13.65 | 13.65 | 12.31 | 0 | 100 | -0.0 |
18/05/2022 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
17/05/2022 |
13.65
|
300 | 13.06 | 13.65 | 11.80 | 0 | 0 | 0 |
16/05/2022 |
13.06
|
200 | 12.64 | 13.06 | 13.06 | 0 | 0 | 0 |
13/05/2022 |
12.64
|
300 | 13.57 | 13.57 | 12.64 | 0 | 0 | 0 |
12/05/2022 |
13.57
|
2,000 | 14.75 | 14.75 | 13.49 | 0 | 0 | 0 |
11/05/2022 |
14.75
|
100 | 15.09 | 15.09 | 14.75 | 0 | 0 | 0 |
10/05/2022 |
15.09
|
100 | 13.99 | 15.09 | 15.09 | 0 | 0 | 0 |
09/05/2022 |
13.99
|
600 | 12.73 | 13.99 | 13.99 | 0 | 0 | 0 |
06/05/2022 |
12.73
|
100 | 13.99 | 13.99 | 12.73 | 0 | 0 | 0 |
05/05/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
04/05/2022 |
13.99
|
400 | 14.08 | 14.08 | 13.99 | 0 | 0 | 0 |
29/04/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
28/04/2022 |
14.08
|
100 | 12.90 | 14.08 | 14.08 | 0 | 0 | 0 |