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) |
0.80 | 6.35% | 94,300 | 0 | 0 |
12.50
13.50
13.40
|
2 tháng
(2024-07-22) |
0.80 | 6.35% | 134,200 | 0 | 0 |
12.30
13.50
13.40
|
3 tháng
(2024-06-21) |
0.80 | 6.35% | 182,100 | 0 | 0 |
12.30
13.50
13.40
|
6 tháng
(2024-03-25) |
1.10 | 8.94% | 307,606 | -2,100 | -0.0 |
11.60
14
13.40
|
12 tháng
(2023-09-25) |
2.16 | 19.17% | 772,569 | -2,100 | -0.0 |
10.90
14
13.40
|
24 tháng
(2022-09-30) |
0.09 | 0.71% | 1,354,559 | -2,100 | -0.0 |
9.93
14
13.40
|
36 tháng
(2021-10-05) |
1.08 | 8.81% | 5,891,591 | -600 | -0.0 |
9.93
14.09
13.40
|
60 tháng
(2019-10-16) |
4.46 | 49.86% | 12,808,802 | -5,600 | 0.2 |
6.51
14.09
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
12.85
|
2,500 | 12.67 | 12.85 | 12.67 | 0 | 0 | 0 |
16/09/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
15/09/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
14/09/2022 |
13.02
|
2,007 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
13/09/2022 |
12.67
|
1,600 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
12/09/2022 |
12.67
|
4,500 | 12.85 | 12.85 | 12.67 | 0 | 0 | 0 |
09/09/2022 |
12.85
|
700 | 12.67 | 12.85 | 12.67 | 0 | 0 | 0 |
08/09/2022 |
12.67
|
1,500 | 12.94 | 12.94 | 12.67 | 0 | 0 | 0 |
07/09/2022 |
12.67
|
11,800 | 12.85 | 12.85 | 12.67 | 0 | 0 | 0 |
06/09/2022 |
12.67
|
3,100 | 12.76 | 12.94 | 12.67 | 0 | 0 | 0 |
05/09/2022 |
12.49
|
7,800 | 12.67 | 12.67 | 12.49 | 0 | 0 | 0 |
31/08/2022 |
12.76
|
2,600 | 12.94 | 12.94 | 12.76 | 0 | 0 | 0 |
30/08/2022 |
12.76
|
8,600 | 12.67 | 12.85 | 12.67 | 0 | 0 | 0 |
29/08/2022 |
12.85
|
14,700 | 12.85 | 12.85 | 12.67 | 0 | 0 | 0 |
26/08/2022 |
12.85
|
3,939 | 12.94 | 12.94 | 12.76 | 0 | 0 | 0 |
25/08/2022 |
12.85
|
4,482 | 12.94 | 12.94 | 12.76 | 0 | 0 | 0 |
24/08/2022 |
12.94
|
8,500 | 12.76 | 12.94 | 12.76 | 0 | 0 | 0 |
23/08/2022 |
13.02
|
2,800 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
22/08/2022 |
12.85
|
4,400 | 12.67 | 12.85 | 12.67 | 0 | 0 | 0 |
19/08/2022 |
12.67
|
7,200 | 12.85 | 12.85 | 12.67 | 0 | 0 | 0 |
18/08/2022 |
12.94
|
2,600 | 12.94 | 12.94 | 12.85 | 0 | 0 | 0 |
17/08/2022 |
12.85
|
5,500 | 12.76 | 12.85 | 12.76 | 0 | 0 | 0 |
16/08/2022 |
12.94
|
2,500 | 12.67 | 12.94 | 12.67 | 0 | 0 | 0 |
15/08/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
12/08/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
11/08/2022 |
13.20
|
2,701 | 13.20 | 13.20 | 12.58 | 0 | 0 | 0 |
10/08/2022 |
12.85
|
23,900 | 13.02 | 13.02 | 12.58 | 0 | 0 | 0 |
09/08/2022 |
12.94
|
15,100 | 12.67 | 12.94 | 12.40 | 0 | 0 | 0 |
08/08/2022 |
12.94
|
12,000 | 12.85 | 12.94 | 12.67 | 0 | 0 | 0 |
05/08/2022 |
12.58
|
1,400 | 13.02 | 13.02 | 12.58 | 0 | 0 | 0 |
04/08/2022 |
12.76
|
1,500 | 12.94 | 12.94 | 12.58 | 0 | 0 | 0 |
03/08/2022 |
12.76
|
3,100 | 12.85 | 12.85 | 12.58 | 0 | 0 | 0 |
02/08/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
01/08/2022 |
13.11
|
2,000 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
29/07/2022 |
12.58
|
2,300 | 12.58 | 12.85 | 12.58 | 0 | 0 | 0 |
28/07/2022 |
12.94
|
1,000 | 12.58 | 13.02 | 12.49 | 0 | 0 | 0 |
27/07/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
26/07/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
25/07/2022 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
22/07/2022 |
12.85
|
2,308 | 13.11 | 13.11 | 12.76 | 0 | 0 | 0 |
21/07/2022 |
12.94
|
4,300 | 12.85 | 12.94 | 12.85 | 0 | 0 | 0 |
20/07/2022 |
12.85
|
6,300 | 12.94 | 12.94 | 12.76 | 0 | 0 | 0 |
19/07/2022 |
12.76
|
1,502 | 12.85 | 12.85 | 12.76 | 0 | 0 | 0 |
18/07/2022 |
12.85
|
28,753 | 13.11 | 13.11 | 12.40 | 0 | 0 | 0 |
15/07/2022 |
13.02
|
3,000 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
14/07/2022 |
12.85
|
8,700 | 12.94 | 12.94 | 12.49 | 0 | 0 | 0 |
13/07/2022 |
12.85
|
12,846 | 12.40 | 12.85 | 12.40 | 0 | 0 | 0 |
12/07/2022 |
12.85
|
4,500 | 12.85 | 12.94 | 12.67 | 0 | 0 | 0 |
11/07/2022 |
12.94
|
2,000 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
08/07/2022 |
12.76
|
10,100 | 12.76 | 12.85 | 12.76 | 0 | 0 | 0 |
07/07/2022 |
12.76
|
24,100 | 12.58 | 12.76 | 12.40 | 0 | 0 | 0 |
06/07/2022 |
12.85
|
3,700 | 12.94 | 13.02 | 12.85 | 0 | 0 | 0 |
05/07/2022 |
12.94
|
7,919 | 13.02 | 13.02 | 12.85 | 0 | 0 | 0 |
04/07/2022 |
13.02
|
1,400 | 12.94 | 13.02 | 12.85 | 0 | 0 | 0 |
01/07/2022 |
12.94
|
16,379 | 12.94 | 12.94 | 12.85 | 0 | 0 | 0 |
30/06/2022 |
13.02
|
13,856 | 12.94 | 13.02 | 12.94 | 0 | 0 | 0 |
29/06/2022 |
12.94
|
1,400 | 13.02 | 13.02 | 12.94 | 0 | 0 | 0 |
28/06/2022 |
13.02
|
2,600 | 13.02 | 13.02 | 12.94 | 0 | 0 | 0 |
27/06/2022 |
13.02
|
11,600 | 13.02 | 13.11 | 13.02 | 0 | 0 | 0 |
24/06/2022 |
13.02
|
3,100 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 |
23/06/2022 |
13.02
|
3,600 | 13.11 | 13.11 | 13.02 | 0 | 0 | 0 |
22/06/2022 |
13.11
|
16,600 | 13.11 | 13.11 | 12.85 | 0 | 0 | 0 |
21/06/2022 |
13.11
|
31,579 | 13.02 | 13.11 | 12.94 | 0 | 0 | 0 |
20/06/2022 |
13.02
|
3,100 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 |
17/06/2022 |
13.02
|
8,600 | 13.02 | 13.02 | 12.94 | 0 | 0 | 0 |
16/06/2022 |
13.02
|
14,000 | 13.20 | 13.20 | 12.76 | 0 | 0 | 0 |
15/06/2022 |
13.02
|
67,300 | 13.02 | 13.02 | 12.58 | 0 | 0 | 0 |
14/06/2022 |
12.94
|
3,000 | 13.20 | 13.20 | 12.94 | 0 | 0 | 0 |
13/06/2022 |
13.20
|
12,800 | 12.85 | 13.29 | 12.85 | 0 | 0 | 0 |
10/06/2022 |
13.29
|
2,000 | 13.11 | 13.29 | 13.11 | 0 | 0 | 0 |
09/06/2022 |
13.11
|
205 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
08/06/2022 |
13.11
|
1,200 | 13.02 | 13.11 | 13.02 | 0 | 0 | 0 |
07/06/2022 |
13.11
|
10,900 | 13.02 | 13.11 | 13.02 | 0 | 0 | 0 |
06/06/2022 |
13.11
|
11,621 | 13.02 | 13.20 | 13.02 | 0 | 0 | 0 |
03/06/2022 |
13.11
|
7,900 | 13.11 | 13.11 | 13.02 | 0 | 0 | 0 |
02/06/2022 |
13.02
|
19,567 | 13.11 | 13.11 | 13.02 | 0 | 0 | 0 |
01/06/2022 |
13.20
|
1,600 | 13.02 | 13.20 | 13.02 | 0 | 0 | 0 |
31/05/2022 |
13.20
|
4,500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
30/05/2022 |
13.11
|
10,000 | 13.02 | 13.11 | 13.02 | 0 | 0 | 0 |
27/05/2022 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
26/05/2022 |
13.20
|
800 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
25/05/2022 |
13.20
|
9,200 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 |
24/05/2022 |
13.20
|
100,600 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 |
23/05/2022 |
13.20
|
36,100 | 13.29 | 13.29 | 12.94 | 0 | 0 | 0 |
20/05/2022 |
13.29
|
900 | 13.29 | 13.29 | 13.02 | 0 | 0 | 0 |
19/05/2022 |
13.29
|
2,400 | 13.38 | 13.38 | 13.02 | 0 | 0 | 0 |
18/05/2022 |
13.11
|
4,100 | 13.38 | 13.38 | 13.11 | 0 | 0 | 0 |
17/05/2022 |
13.11
|
4,100 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 |
16/05/2022 |
13.02
|
27,300 | 13.20 | 13.20 | 13.02 | 0 | 0 | 0 |
13/05/2022 |
13.29
|
24,900 | 13.02 | 13.29 | 12.94 | 0 | 0 | 0 |
12/05/2022 |
13.47
|
1,900 | 13.38 | 13.47 | 13.38 | 0 | 0 | 0 |
11/05/2022 |
13.29
|
4,500 | 13.29 | 13.29 | 13.11 | 0 | 0 | 0 |
10/05/2022 |
13.29
|
9,102 | 13.02 | 13.29 | 13.02 | 0 | 0 | 0 |
09/05/2022 |
13.29
|
2,500 | 13.29 | 13.47 | 13.29 | 0 | 0 | 0 |
06/05/2022 |
13.47
|
30,641 | 13.29 | 13.56 | 13.29 | 0 | 0 | 0 |
05/05/2022 |
13.47
|
3,400 | 13.56 | 13.64 | 13.47 | 0 | 0 | 0 |
04/05/2022 |
13.56
|
107 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
29/04/2022 |
13.11
|
13,800 | 13.29 | 13.29 | 13.11 | 0 | 0 | 0 |
28/04/2022 |
13.38
|
11,874 | 13.20 | 13.47 | 13.02 | 0 | 0 | 0 |
27/04/2022 |
13.64
|
16,200 | 13.02 | 13.73 | 13.02 | 0 | 0 | 0 |