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) |
0.20 | 9.09% | 192,700 | 0 | 0 |
2.20
2.40
2.40
|
2 tháng
(2024-07-22) |
-0.10 | -4% | 741,100 | 0 | 0 |
2
2.50
2.40
|
3 tháng
(2024-06-21) |
-1 | -29.41% | 1,900,500 | 0 | 0 |
2
3.40
2.40
|
6 tháng
(2024-03-25) |
-4.90 | -67.12% | 5,433,944 | 0 | 0 |
2
7.50
2.40
|
12 tháng
(2023-09-25) |
-6.60 | -73.33% | 62,275,874 | 0 | 0 |
2
14.70
2.40
|
24 tháng
(2022-09-30) |
-10.60 | -81.54% | 88,551,693 | 0 | 0 |
2
16
2.40
|
36 tháng
(2021-10-05) |
-6.75 | -73.76% | 96,846,092 | 0 | 0 |
2
16
2.40
|
60 tháng
(2021-04-13) |
-12.87 | -84.28% | 97,235,292 | 0 | 0 |
2
16
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
12.60
|
7,980 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
16/09/2022 |
12.80
|
32,300 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
15/09/2022 |
12.60
|
24,072 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
14/09/2022 |
12.40
|
65,384 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
13/09/2022 |
12.70
|
141,912 | 12.70 | 13 | 12.30 | 0 | 0 | 0 |
12/09/2022 |
12.70
|
93,202 | 13 | 13 | 12.70 | 0 | 0 | 0 |
09/09/2022 |
12
|
213,700 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
08/09/2022 |
12.30
|
5,500 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
07/09/2022 |
12.70
|
205,600 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
06/09/2022 |
12.70
|
26,600 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
05/09/2022 |
12.90
|
37,479 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
31/08/2022 |
12.80
|
104,900 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
30/08/2022 |
13.30
|
251,100 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
29/08/2022 |
13.30
|
272,300 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
26/08/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
25/08/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
24/08/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
23/08/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
22/08/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
19/08/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
18/08/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
17/08/2022 |
12.80
|
0 | 13.40 | 12.80 | 13.40 | 0 | 0 | 0 |
16/08/2022 |
13.40
|
49,124 | 12.90 | 13.40 | 12.70 | 0 | 0 | 0 |
15/08/2022 |
12.90
|
8,807 | 13.20 | 13.50 | 12.70 | 0 | 0 | 0 |
12/08/2022 |
13.20
|
6,300 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 |
11/08/2022 |
12.80
|
81,424 | 13 | 13 | 12.60 | 0 | 0 | 0 |
10/08/2022 |
13
|
5,500 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
09/08/2022 |
13.10
|
1,416 | 13 | 13.10 | 13 | 0 | 0 | 0 |
08/08/2022 |
13
|
4,200 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
05/08/2022 |
13.20
|
4,925 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
04/08/2022 |
13.20
|
22,400 | 12.80 | 13.20 | 12.20 | 0 | 0 | 0 |
03/08/2022 |
12.80
|
204,000 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
02/08/2022 |
13.30
|
200,640 | 13.10 | 13.30 | 12.80 | 0 | 0 | 0 |
01/08/2022 |
13.10
|
5,948 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
29/07/2022 |
13.10
|
80,800 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
28/07/2022 |
13.30
|
22,100 | 13.30 | 13.40 | 12.40 | 0 | 0 | 0 |
27/07/2022 |
13.30
|
3,406 | 13.20 | 13.60 | 13.20 | 0 | 0 | 0 |
26/07/2022 |
13.20
|
11,308 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
25/07/2022 |
13.50
|
35,086 | 12.60 | 14 | 12.30 | 0 | 0 | 0 |
22/07/2022 |
12.60
|
4,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
21/07/2022 |
12.50
|
3,900 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
20/07/2022 |
12.70
|
28,100 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
19/07/2022 |
12.80
|
5,202 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
18/07/2022 |
12.80
|
73,900 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
15/07/2022 |
12.80
|
53,556 | 12.50 | 12.80 | 12 | 0 | 0 | 0 |
14/07/2022 |
12.50
|
2,000 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
13/07/2022 |
12.60
|
2,600 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
12/07/2022 |
12.80
|
30,500 | 12.70 | 12.90 | 12.10 | 0 | 0 | 0 |
11/07/2022 |
12.70
|
2,100 | 13 | 13 | 12.70 | 0 | 0 | 0 |
08/07/2022 |
13
|
69,300 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
07/07/2022 |
12.70
|
4,800 | 12.80 | 12.90 | 12.40 | 0 | 0 | 0 |
06/07/2022 |
12.80
|
201,300 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
05/07/2022 |
12.90
|
140,344 | 13 | 13 | 12.70 | 0 | 0 | 0 |
04/07/2022 |
13
|
91,400 | 12.70 | 13 | 12.70 | 0 | 0 | 0 |
01/07/2022 |
12.70
|
4,332 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
30/06/2022 |
12.70
|
35,400 | 12.60 | 13 | 12 | 0 | 0 | 0 |
29/06/2022 |
12.60
|
7,700 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
28/06/2022 |
12.50
|
5,200 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
27/06/2022 |
12.50
|
3,500 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
24/06/2022 |
12.60
|
36,024 | 12.70 | 12.70 | 11.60 | 0 | 0 | 0 |
23/06/2022 |
12.70
|
10,300 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
22/06/2022 |
12.70
|
2,508 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
21/06/2022 |
12.90
|
40,100 | 12.70 | 12.90 | 11.90 | 0 | 0 | 0 |
20/06/2022 |
12.70
|
15,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
17/06/2022 |
12.70
|
2,200 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
16/06/2022 |
12.80
|
260,600 | 12.80 | 13 | 11.90 | 0 | 0 | 0 |
15/06/2022 |
12.80
|
264,900 | 13 | 13 | 12.80 | 0 | 0 | 0 |
14/06/2022 |
13
|
219,200 | 13 | 13 | 12.60 | 0 | 0 | 0 |
13/06/2022 |
13
|
104,100 | 13.10 | 13.10 | 12 | 0 | 0 | 0 |
10/06/2022 |
13.10
|
13,700 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
09/06/2022 |
13.20
|
9,200 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
08/06/2022 |
13.30
|
414,700 | 12.80 | 13.30 | 13 | 0 | 0 | 0 |
07/06/2022 |
12.80
|
7,900 | 13.20 | 13.50 | 12.80 | 0 | 0 | 0 |
06/06/2022 |
13.20
|
4,600 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
03/06/2022 |
13.10
|
9,700 | 13 | 13.30 | 13 | 0 | 0 | 0 |
02/06/2022 |
13
|
10,300 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
01/06/2022 |
13.10
|
95,600 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
31/05/2022 |
13.10
|
101,300 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
30/05/2022 |
13
|
10,800 | 13.10 | 13.30 | 12.50 | 0 | 0 | 0 |
27/05/2022 |
13.10
|
6,400 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
26/05/2022 |
13.10
|
9,400 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 |
25/05/2022 |
13.40
|
170,900 | 13 | 13.40 | 12.50 | 0 | 0 | 0 |
24/05/2022 |
13
|
6,300 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
23/05/2022 |
13.70
|
5,400 | 13.50 | 13.70 | 13 | 0 | 0 | 0 |
20/05/2022 |
13.50
|
6,300 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
19/05/2022 |
13.20
|
5,900 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
18/05/2022 |
13.50
|
111,800 | 13.80 | 14 | 11.70 | 0 | 0 | 0 |
17/05/2022 |
13.80
|
7,500 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
16/05/2022 |
13.80
|
5,100 | 13 | 14 | 13 | 0 | 0 | 0 |
13/05/2022 |
13
|
3,600 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
12/05/2022 |
13.50
|
53,100 | 13.70 | 13.70 | 11.70 | 0 | 0 | 0 |
11/05/2022 |
13.70
|
15,800 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
10/05/2022 |
13.80
|
9,300 | 14 | 14 | 13.60 | 0 | 0 | 0 |
09/05/2022 |
14
|
7,600 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
06/05/2022 |
14.50
|
15,300 | 14.80 | 14.80 | 13 | 0 | 0 | 0 |
05/05/2022 |
14.80
|
20,000 | 12.90 | 14.80 | 12.80 | 0 | 0 | 0 |
04/05/2022 |
12.90
|
62,500 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
29/04/2022 |
12.90
|
95,400 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
28/04/2022 |
12.90
|
38,900 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
27/04/2022 |
12.80
|
17,800 | 13 | 13 | 12.40 | 0 | 0 | 0 |