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) |
-0.10 | -0.88% | 717,000 | 0 | 0 |
11
11.40
11.20
|
2 tháng
(2024-07-22) |
-0.80 | -6.67% | 948,000 | 0 | 0 |
11
12
11.20
|
3 tháng
(2024-06-21) |
-2.70 | -19.42% | 2,154,500 | 0 | 0 |
11
13.90
11.20
|
6 tháng
(2024-03-25) |
-1.30 | -10.40% | 2,660,000 | 0 | 0 |
11
13.90
11.20
|
12 tháng
(2023-09-25) |
-1.70 | -13.18% | 4,972,604 | 200 | 0.0 |
11
13.90
11.20
|
24 tháng
(2022-09-30) |
-4.20 | -27.27% | 8,041,994 | -32,800 | -0.4 |
8
15.50
11.20
|
36 tháng
(2021-10-05) |
-10.70 | -48.86% | 31,269,845 | -35,900 | -0.5 |
8
30.70
11.20
|
60 tháng
(2019-10-16) |
6.30 | 128.57% | 88,635,830 | 2,273 | -0.1 |
3.70
30.70
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2022 |
15.90
|
4,500 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 |
13/09/2022 |
16.30
|
6,500 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
12/09/2022 |
16.40
|
2,401 | 16.10 | 16.80 | 16.20 | 0 | 0 | 0 |
09/09/2022 |
16.10
|
7,510 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 |
08/09/2022 |
16.20
|
12,400 | 16.30 | 17 | 16.10 | 0 | 0 | 0 |
07/09/2022 |
16.30
|
9,200 | 16.40 | 16.90 | 16.30 | 0 | 0 | 0 |
06/09/2022 |
16.40
|
16,300 | 16.50 | 17.10 | 16.40 | 0 | 0 | 0 |
05/09/2022 |
16.50
|
17,900 | 16.70 | 17.80 | 16.40 | 0 | 0 | 0 |
31/08/2022 |
16.70
|
13,700 | 16.60 | 16.90 | 16.40 | 0 | 0 | 0 |
30/08/2022 |
16.60
|
4,301 | 16.70 | 17 | 16.60 | 0 | 0 | 0 |
29/08/2022 |
16.70
|
10,700 | 16.90 | 17 | 16.40 | 0 | 0 | 0 |
26/08/2022 |
16.90
|
5,200 | 17.10 | 17.90 | 16.90 | 0 | 0 | 0 |
25/08/2022 |
17.10
|
25,000 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
24/08/2022 |
17.50
|
17,100 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
23/08/2022 |
17.20
|
6,100 | 17.30 | 17.90 | 17.20 | 0 | 0 | 0 |
22/08/2022 |
17.30
|
8,700 | 17.10 | 18.30 | 17 | 0 | 0 | 0 |
19/08/2022 |
17.10
|
17,200 | 17.20 | 17.60 | 17.10 | 0 | 0 | 0 |
18/08/2022 |
17.20
|
8,400 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
17/08/2022 |
17.70
|
37,000 | 17.50 | 18.70 | 17.30 | 0 | 0 | 0 |
16/08/2022 |
17.50
|
51,600 | 18 | 18.30 | 17.30 | 0 | 0 | 0 |
15/08/2022 |
18
|
95,900 | 18.60 | 18.80 | 18 | 0 | 0 | 0 |
12/08/2022 |
18.60
|
68,100 | 18.30 | 18.60 | 18 | 0 | 0 | 0 |
11/08/2022 |
18.30
|
126,000 | 18 | 18.30 | 17.20 | 0 | 0 | 0 |
10/08/2022 |
18
|
197,000 | 15.80 | 18 | 15.80 | 0 | 0 | 0 |
09/08/2022 |
15.80
|
15,800 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
08/08/2022 |
15.80
|
8,900 | 15.80 | 16.20 | 15.80 | 1,100 | 0 | 0.0 |
05/08/2022 |
15.80
|
8,200 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
04/08/2022 |
16.10
|
41,000 | 15.80 | 16.40 | 16 | 0 | 0 | 0 |
03/08/2022 |
15.80
|
18,200 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
02/08/2022 |
15.70
|
15,100 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
01/08/2022 |
15.90
|
61,900 | 15.90 | 16.40 | 15.40 | 0 | 0 | 0 |
29/07/2022 |
15.90
|
6,800 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 |
28/07/2022 |
15.90
|
6,500 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
27/07/2022 |
15.70
|
12,300 | 16.10 | 16.30 | 15.50 | 0 | 0 | 0 |
26/07/2022 |
16.10
|
19,300 | 15.80 | 16.50 | 15.50 | 0 | 0 | 0 |
25/07/2022 |
15.80
|
12,700 | 15.90 | 16.80 | 15.80 | 0 | 0 | 0 |
22/07/2022 |
15.90
|
43,900 | 16.60 | 16.80 | 15.90 | 0 | 0 | 0 |
21/07/2022 |
16.60
|
56,600 | 15.80 | 17 | 15.80 | 0 | 0 | 0 |
20/07/2022 |
15.80
|
18,800 | 15.20 | 16 | 15.50 | 0 | 0 | 0 |
19/07/2022 |
15.20
|
7,200 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
18/07/2022 |
15.40
|
6,400 | 15.30 | 15.60 | 15 | 0 | 0 | 0 |
15/07/2022 |
15.30
|
22,800 | 14.80 | 16 | 15 | 0 | 0 | 0 |
14/07/2022 |
14.80
|
7,000 | 14.60 | 15 | 14.70 | 0 | 0 | 0 |
13/07/2022 |
14.60
|
8,100 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
12/07/2022 |
14.80
|
9,000 | 14.60 | 15 | 14.40 | 0 | 0 | 0 |
11/07/2022 |
14.60
|
2,300 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
08/07/2022 |
14.90
|
7,100 | 15 | 15 | 14.60 | 0 | 0 | 0 |
07/07/2022 |
15
|
800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
06/07/2022 |
15.10
|
300 | 15 | 15.20 | 15.10 | 0 | 0 | 0 |
05/07/2022 |
15
|
11,500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
04/07/2022 |
15.20
|
14,500 | 15 | 15.30 | 14.80 | 0 | 0 | 0 |
01/07/2022 |
15
|
6,200 | 14.80 | 15.20 | 14.50 | 0 | 0 | 0 |
30/06/2022 |
14.80
|
7,800 | 14.70 | 15.90 | 14.80 | 0 | 0 | 0 |
29/06/2022 |
14.70
|
7,600 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
28/06/2022 |
15.40
|
21,800 | 15.20 | 16 | 15.10 | 0 | 0 | 0 |
27/06/2022 |
15.20
|
18,000 | 15.10 | 15.30 | 14.20 | 0 | 0 | 0 |
24/06/2022 |
15.10
|
8,600 | 14.80 | 15.20 | 15 | 0 | 0 | 0 |
23/06/2022 |
14.80
|
12,100 | 14.10 | 14.80 | 14.70 | 0 | 0 | 0 |
22/06/2022 |
14.10
|
13,800 | 13.60 | 14.10 | 14 | 0 | 0 | 0 |
21/06/2022 |
13.60
|
26,100 | 14.50 | 14.80 | 13.60 | 0 | 0 | 0 |
20/06/2022 |
14.50
|
41,100 | 14.60 | 15.90 | 13.60 | 0 | 0 | 0 |
17/06/2022 |
14.60
|
9,400 | 16.20 | 16.20 | 14.10 | 0 | 0 | 0 |
16/06/2022 |
16.20
|
4,900 | 15.40 | 16.80 | 15 | 0 | 0 | 0 |
15/06/2022 |
15.40
|
16,800 | 16 | 16.10 | 15.40 | 0 | 0 | 0 |
14/06/2022 |
16
|
29,800 | 16.90 | 16.90 | 15.70 | 0 | 0 | 0 |
13/06/2022 |
16.90
|
39,301 | 17.20 | 17.20 | 16.10 | 0 | 0 | 0 |
10/06/2022 |
17.20
|
34,100 | 17.60 | 17.90 | 17.20 | 0 | 0 | 0 |
09/06/2022 |
17.60
|
3,800 | 17.90 | 18 | 17.40 | 0 | 0 | 0 |
08/06/2022 |
17.90
|
30,900 | 17.70 | 17.90 | 17.50 | 0 | 0 | 0 |
07/06/2022 |
17.70
|
2,600 | 17.10 | 17.90 | 17.10 | 0 | 0 | 0 |
06/06/2022 |
17.10
|
13,100 | 18 | 18 | 17.10 | 0 | 0 | 0 |
03/06/2022 |
18
|
15,800 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
02/06/2022 |
17.40
|
37,300 | 17.80 | 18.50 | 17.40 | 0 | 0 | 0 |
01/06/2022 |
17.80
|
20,000 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
31/05/2022 |
18.30
|
7,100 | 18.30 | 19 | 18.20 | 0 | 0 | 0 |
30/05/2022 |
18.30
|
8,300 | 18.10 | 18.50 | 17.90 | 0 | 0 | 0 |
27/05/2022 |
18.10
|
72,400 | 18.60 | 19 | 18.10 | 0 | 0 | 0 |
26/05/2022 |
18.60
|
18,400 | 18.40 | 19.10 | 18.40 | 0 | 0 | 0 |
25/05/2022 |
18.40
|
35,400 | 17.10 | 18.80 | 17.40 | 0 | 0 | 0 |
24/05/2022 |
17.10
|
62,000 | 16.70 | 17.50 | 17 | 0 | 0 | 0 |
23/05/2022 |
16.70
|
32,800 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
20/05/2022 |
16.80
|
6,100 | 17.10 | 17.50 | 16.80 | 0 | 0 | 0 |
19/05/2022 |
17.10
|
22,000 | 17.10 | 17.10 | 16.60 | 0 | 0 | 0 |
18/05/2022 |
17.10
|
5,800 | 17.50 | 18.10 | 16.80 | 0 | 0 | 0 |
17/05/2022 |
17.50
|
47,400 | 16.80 | 17.50 | 16.50 | 0 | 0 | 0 |
16/05/2022 |
16.80
|
74,300 | 15.60 | 17 | 16.10 | 0 | 0 | 0 |
13/05/2022 |
15.60
|
91,000 | 17.70 | 18.50 | 15.50 | 0 | 0 | 0 |
12/05/2022 |
17.70
|
31,600 | 18.30 | 18.30 | 17 | 0 | 0 | 0 |
11/05/2022 |
18.30
|
17,800 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
10/05/2022 |
17.70
|
14,300 | 17.60 | 18.20 | 17.50 | 0 | 0 | 0 |
09/05/2022 |
17.60
|
43,500 | 19.50 | 19.50 | 17.60 | 0 | 0 | 0 |
06/05/2022 |
19.50
|
26,000 | 20 | 20 | 19.10 | 0 | 0 | 0 |
05/05/2022 |
20
|
1,200 | 19.80 | 20.20 | 19.70 | 0 | 0 | 0 |
04/05/2022 |
19.80
|
27,200 | 20.20 | 20.30 | 19.40 | 0 | 0 | 0 |
29/04/2022 |
20.20
|
26,600 | 20.10 | 20.30 | 19 | 0 | 0 | 0 |
28/04/2022 |
20.10
|
21,000 | 20.20 | 20.50 | 20 | 0 | 0 | 0 |
27/04/2022 |
20.20
|
53,600 | 18.90 | 20.40 | 19.60 | 0 | 0 | 0 |
26/04/2022 |
18.90
|
39,300 | 18.10 | 19 | 17.60 | 0 | 0 | 0 |
25/04/2022 |
18.10
|
22,700 | 20 | 21 | 18 | 0 | 0 | 0 |
22/04/2022 |
20
|
52,700 | 18.60 | 21.60 | 18.60 | 0 | 0 | 0 |