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) |
-0.10 | -1.22% | 133,400 | 0 | 0 |
8
8.30
8.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.41% | 394,200 | 0 | 0 |
8
8.50
8.10
|
3 tháng
(2024-06-24) |
-3.70 | -31.36% | 1,343,000 | 0 | 0 |
8
11.80
8.10
|
6 tháng
(2024-03-25) |
-0.30 | -3.57% | 2,671,400 | 0 | 0 |
8
12.70
8.10
|
12 tháng
(2023-09-26) |
-0.90 | -10% | 3,107,032 | 0 | 0 |
8
12.70
8.10
|
24 tháng
(2022-10-03) |
-2.90 | -26.36% | 7,470,932 | -4,700 | -0.1 |
8
18
8.10
|
36 tháng
(2021-10-06) |
-6.40 | -44.14% | 14,322,078 | -10,000 | -0.2 |
8
21.60
8.10
|
60 tháng
(2019-10-17) |
-5.50 | -40.44% | 20,124,853 | -2,600 | -0.1 |
6.10
21.60
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2022 |
13
|
16,800 | 14.30 | 14.30 | 12.30 | 0 | 0 | 0 |
14/09/2022 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
13/09/2022 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
12/09/2022 |
14.30
|
1,000 | 12 | 14.30 | 14.30 | 0 | 0 | 0 |
09/09/2022 |
12
|
2,500 | 12.60 | 13.90 | 12 | 0 | 0 | 0 |
08/09/2022 |
12.60
|
0 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
07/09/2022 |
12.50
|
3,500 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
06/09/2022 |
12.70
|
15,900 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
05/09/2022 |
12.80
|
2,800 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
31/08/2022 |
12.80
|
1,000 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
30/08/2022 |
12.70
|
800 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
29/08/2022 |
12.70
|
5,500 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
26/08/2022 |
13.30
|
3,100 | 12.80 | 13.30 | 13 | 0 | 0 | 0 |
25/08/2022 |
12.80
|
7,400 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
24/08/2022 |
13.10
|
16,200 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
23/08/2022 |
13.10
|
3,800 | 12.60 | 13.30 | 12.30 | 0 | 0 | 0 |
22/08/2022 |
12.60
|
2,800 | 13 | 13 | 12.60 | 0 | 0 | 0 |
19/08/2022 |
13
|
3,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
18/08/2022 |
13.20
|
5,000 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
17/08/2022 |
13.10
|
8,500 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
16/08/2022 |
13.30
|
4,100 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
15/08/2022 |
13.20
|
3,200 | 13 | 13.30 | 13.20 | 0 | 0 | 0 |
12/08/2022 |
13
|
1,800 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
11/08/2022 |
13.10
|
3,100 | 13.40 | 13.70 | 12.90 | 0 | 0 | 0 |
10/08/2022 |
13.40
|
2,200 | 13.20 | 13.40 | 12.80 | 0 | 0 | 0 |
09/08/2022 |
13.20
|
4,400 | 14 | 14 | 13 | 0 | 0 | 0 |
08/08/2022 |
14
|
1,400 | 13.80 | 14 | 14 | 0 | 0 | 0 |
05/08/2022 |
13.80
|
1,300 | 13.30 | 13.80 | 13.70 | 0 | 0 | 0 |
04/08/2022 |
13.30
|
33,300 | 13.90 | 13.90 | 11.70 | 0 | 0 | 0 |
03/08/2022 |
13.90
|
300 | 13 | 13.90 | 13 | 0 | 0 | 0 |
02/08/2022 |
13
|
4,600 | 13 | 13.10 | 13 | 0 | 0 | 0 |
01/08/2022 |
13
|
2,100 | 14 | 14 | 13 | 0 | 0 | 0 |
29/07/2022 |
14
|
100 | 13.20 | 14 | 14 | 0 | 0 | 0 |
28/07/2022 |
13.20
|
400 | 14 | 14 | 13.20 | 0 | 0 | 0 |
27/07/2022 |
14
|
4,000 | 13.70 | 14 | 12.90 | 0 | 0 | 0 |
26/07/2022 |
13.70
|
2,000 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
25/07/2022 |
14.90
|
600 | 14.40 | 14.90 | 13.20 | 0 | 0 | 0 |
22/07/2022 |
14.40
|
100 | 13.30 | 14.40 | 14.40 | 0 | 0 | 0 |
21/07/2022 |
13.30
|
600 | 13.10 | 13.30 | 13.30 | 0 | 0 | 0 |
20/07/2022 |
13.10
|
2,100 | 14.30 | 14.80 | 13.10 | 0 | 0 | 0 |
19/07/2022 |
14.30
|
1,600 | 13.10 | 14.30 | 12.50 | 0 | 0 | 0 |
18/07/2022 |
13.10
|
1,000 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
15/07/2022 |
13.80
|
35,900 | 13.10 | 15 | 12.90 | 0 | 0 | 0 |
14/07/2022 |
13.10
|
16,400 | 13 | 13.90 | 13 | 0 | 0 | 0 |
13/07/2022 |
13
|
11,800 | 12.80 | 14.60 | 12.60 | 0 | 0 | 0 |
12/07/2022 |
12.80
|
8,300 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
11/07/2022 |
13.20
|
3,200 | 15.20 | 15.30 | 12.40 | 0 | 0 | 0 |
08/07/2022 |
15.20
|
300 | 14.10 | 15.20 | 13.70 | 0 | 0 | 0 |
07/07/2022 |
14.10
|
5,100 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
06/07/2022 |
14.40
|
2,600 | 14.50 | 15.30 | 14.40 | 0 | 0 | 0 |
05/07/2022 |
14.50
|
4,800 | 14.70 | 15.10 | 14.50 | 0 | 0 | 0 |
04/07/2022 |
14.70
|
1,000 | 15.30 | 15.30 | 14.10 | 0 | 0 | 0 |
01/07/2022 |
15.30
|
3,400 | 14.90 | 15.50 | 14.10 | 0 | 0 | 0 |
30/06/2022 |
14.90
|
1,300 | 15.30 | 15.30 | 14.10 | 0 | 0 | 0 |
29/06/2022 |
15.30
|
700 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
28/06/2022 |
15.60
|
100 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
27/06/2022 |
15.90
|
100 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 |
24/06/2022 |
16.80
|
600 | 14.90 | 16.80 | 14.90 | 0 | 0 | 0 |
23/06/2022 |
14.90
|
300 | 15 | 15 | 14.90 | 0 | 0 | 0 |
22/06/2022 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
21/06/2022 |
15
|
2,500 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
20/06/2022 |
15.10
|
0 | 16.10 | 15.10 | 15.10 | 0 | 0 | 0 |
17/06/2022 |
16.10
|
200 | 14.80 | 16.10 | 14 | 0 | 0 | 0 |
16/06/2022 |
14.80
|
5,300 | 15.30 | 17.90 | 14.50 | 0 | 0 | 0 |
15/06/2022 |
15.30
|
11,600 | 17.90 | 17.90 | 15.30 | 0 | 0 | 0 |
14/06/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
13/06/2022 |
17.90
|
500 | 16.10 | 17.90 | 17.90 | 0 | 0 | 0 |
10/06/2022 |
16.10
|
3,600 | 16.20 | 16.90 | 16.10 | 0 | 0 | 0 |
09/06/2022 |
16.20
|
13,400 | 16.80 | 16.80 | 16 | 4,700 | 0 | 0.1 |
08/06/2022 |
16.80
|
2,200 | 17.10 | 17.10 | 16.10 | 0 | 0 | 0 |
07/06/2022 |
17.10
|
0 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
06/06/2022 |
16.80
|
2,900 | 16.30 | 17.90 | 16.80 | 0 | 0 | 0 |
03/06/2022 |
16.30
|
8,600 | 16.50 | 18.30 | 16.30 | 0 | 0 | 0 |
02/06/2022 |
16.50
|
15,000 | 17.40 | 17.90 | 15.90 | 0 | 0 | 0 |
01/06/2022 |
17.40
|
700 | 16.50 | 18.90 | 17.40 | 0 | 0 | 0 |
31/05/2022 |
16.50
|
6,600 | 17.40 | 17.40 | 16.50 | 0 | 0 | 0 |
30/05/2022 |
17.40
|
1,100 | 17.40 | 17.40 | 16.10 | 0 | 0 | 0 |
27/05/2022 |
17.40
|
0 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
26/05/2022 |
17.10
|
6,100 | 16.80 | 18.10 | 17.10 | 0 | 0 | 0 |
25/05/2022 |
16.80
|
1,700 | 16.90 | 18.10 | 16.50 | 0 | 0 | 0 |
24/05/2022 |
16.90
|
200 | 16.40 | 16.90 | 16 | 0 | 0 | 0 |
23/05/2022 |
16.40
|
4,300 | 16.80 | 18.40 | 16.40 | 0 | 0 | 0 |
20/05/2022 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
19/05/2022 |
16.80
|
1,900 | 16 | 17.50 | 15 | 0 | 0 | 0 |
18/05/2022 |
16
|
4,800 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
17/05/2022 |
15.70
|
9,800 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
16/05/2022 |
15.40
|
5,400 | 15.70 | 16.40 | 15.40 | 0 | 0 | 0 |
13/05/2022 |
15.70
|
3,600 | 15.20 | 16.70 | 14.10 | 0 | 0 | 0 |
12/05/2022 |
15.20
|
8,500 | 15.10 | 15.50 | 15.20 | 0 | 0 | 0 |
11/05/2022 |
15.10
|
700 | 15.40 | 17.60 | 15.10 | 0 | 0 | 0 |
10/05/2022 |
15.40
|
6,600 | 16.60 | 16.90 | 15 | 0 | 0 | 0 |
09/05/2022 |
16.60
|
15,400 | 16.80 | 19.10 | 16.60 | 0 | 0 | 0 |
06/05/2022 |
16.80
|
3,000 | 18.90 | 18.90 | 16.70 | 0 | 0 | 0 |
05/05/2022 |
18.90
|
700 | 18.50 | 20 | 17.30 | 0 | 0 | 0 |
04/05/2022 |
18.50
|
400 | 19.30 | 19.30 | 17.20 | 0 | 0 | 0 |
29/04/2022 |
19.30
|
1,100 | 17 | 19.50 | 19.20 | 0 | 0 | 0 |
28/04/2022 |
17
|
3,000 | 18 | 18 | 16.80 | 0 | 0 | 0 |
27/04/2022 |
18
|
400 | 17 | 18.20 | 18 | 0 | 0 | 0 |
26/04/2022 |
17
|
11,800 | 16.20 | 17 | 16.10 | 0 | 0 | 0 |
25/04/2022 |
16.20
|
21,200 | 17.30 | 17.60 | 16.20 | 0 | 0 | 0 |