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) |
-0.40 | -4.82% | 1,771,000 | 0 | 0 |
7.90
9.10
7.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.82% | 2,371,600 | 0 | 0 |
7.50
9.10
7.90
|
3 tháng
(2024-06-21) |
-0.90 | -10.23% | 3,383,100 | 0 | 0 |
7.50
9.10
7.90
|
6 tháng
(2024-03-25) |
0 | 0% | 10,904,457 | 0 | 0 |
7.50
10.30
7.90
|
12 tháng
(2023-09-25) |
-0.80 | -9.20% | 18,250,068 | 0 | 0 |
7
10.30
7.90
|
24 tháng
(2022-09-30) |
-3.80 | -32.48% | 42,868,476 | 0 | 0 |
7
13.90
7.90
|
36 tháng
(2021-10-05) |
-7.50 | -48.70% | 89,326,335 | 0 | 0 |
7
26.40
7.90
|
60 tháng
(2019-11-06) |
-4.10 | -34.17% | 151,822,819 | 0 | 0 |
7
35.60
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
14
|
175,110 | 13.90 | 14.50 | 13.80 | 0 | 0 | 0 |
15/09/2022 |
13.90
|
130,600 | 13.50 | 14.10 | 13 | 0 | 0 | 0 |
14/09/2022 |
13.50
|
94,500 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
13/09/2022 |
13.60
|
28,800 | 13.50 | 13.80 | 13.30 | 0 | 0 | 0 |
12/09/2022 |
13.50
|
32,984 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 |
09/09/2022 |
13.60
|
57,600 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
08/09/2022 |
13.50
|
78,100 | 13.50 | 13.70 | 13.30 | 0 | 0 | 0 |
07/09/2022 |
13.50
|
113,801 | 13.90 | 14.30 | 13.50 | 0 | 0 | 0 |
06/09/2022 |
13.90
|
29,308 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
05/09/2022 |
13.90
|
111,000 | 13.90 | 14.20 | 13.50 | 0 | 0 | 0 |
31/08/2022 |
13.90
|
74,000 | 14.10 | 14.10 | 13.60 | 0 | 0 | 0 |
30/08/2022 |
14.10
|
66,700 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
29/08/2022 |
14.10
|
126,300 | 14.20 | 14.20 | 13 | 0 | 0 | 0 |
26/08/2022 |
14.20
|
72,500 | 14.80 | 15 | 14.20 | 0 | 0 | 0 |
25/08/2022 |
14.80
|
129,705 | 14.50 | 15.10 | 14.40 | 0 | 0 | 0 |
24/08/2022 |
14.50
|
81,810 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
23/08/2022 |
14.40
|
66,931 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
22/08/2022 |
14.30
|
55,900 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
19/08/2022 |
14.40
|
35,000 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
18/08/2022 |
14.50
|
92,606 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
17/08/2022 |
14.70
|
85,102 | 14.80 | 15 | 14.50 | 0 | 0 | 0 |
16/08/2022 |
14.80
|
82,745 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
15/08/2022 |
14.90
|
116,000 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
12/08/2022 |
14.90
|
74,801 | 15 | 15 | 14.70 | 0 | 0 | 0 |
11/08/2022 |
15
|
75,900 | 15.20 | 15.60 | 14.90 | 0 | 0 | 0 |
10/08/2022 |
15.20
|
101,201 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 |
09/08/2022 |
14.90
|
79,406 | 15 | 15 | 14.80 | 0 | 0 | 0 |
08/08/2022 |
15
|
109,827 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
05/08/2022 |
15.40
|
110,012 | 15.40 | 15.80 | 15.10 | 0 | 0 | 0 |
04/08/2022 |
15.40
|
113,700 | 15 | 15.70 | 15 | 0 | 0 | 0 |
03/08/2022 |
15
|
138,220 | 15 | 15.20 | 14.80 | 0 | 0 | 0 |
02/08/2022 |
15
|
201,812 | 17.50 | 17.50 | 13.70 | 0 | 0 | 0 |
01/08/2022 |
17.50
|
158,108 | 17.50 | 17.80 | 17.20 | 0 | 0 | 0 |
29/07/2022 |
17.50
|
153,410 | 17.60 | 17.80 | 17.10 | 0 | 0 | 0 |
28/07/2022 |
17.60
|
104,800 | 17.90 | 18.30 | 17.50 | 0 | 0 | 0 |
27/07/2022 |
17.90
|
70,800 | 17.80 | 18.20 | 17.40 | 0 | 0 | 0 |
26/07/2022 |
17.80
|
60,900 | 17.90 | 18.20 | 17.70 | 0 | 0 | 0 |
25/07/2022 |
17.90
|
70,600 | 18.40 | 18.40 | 17.90 | 0 | 0 | 0 |
22/07/2022 |
18.40
|
263,500 | 17.80 | 19.40 | 17.90 | 0 | 0 | 0 |
21/07/2022 |
17.80
|
157,900 | 18.60 | 18.70 | 17.80 | 0 | 0 | 0 |
20/07/2022 |
18.60
|
58,819 | 18.80 | 19.20 | 18.30 | 0 | 0 | 0 |
19/07/2022 |
18.80
|
43,600 | 18.70 | 19 | 18.50 | 0 | 0 | 0 |
18/07/2022 |
18.70
|
117,303 | 18.50 | 19.40 | 18.20 | 0 | 0 | 0 |
15/07/2022 |
18.50
|
193,700 | 17.80 | 18.80 | 17.50 | 0 | 0 | 0 |
14/07/2022 |
17.80
|
61,700 | 17.80 | 17.80 | 17.50 | 0 | 0 | 0 |
13/07/2022 |
17.80
|
47,200 | 17.80 | 18.10 | 17.60 | 0 | 0 | 0 |
12/07/2022 |
17.80
|
103,500 | 17.10 | 18.60 | 16.80 | 0 | 0 | 0 |
11/07/2022 |
17.10
|
40,100 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
08/07/2022 |
17.30
|
69,300 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
07/07/2022 |
17.20
|
38,902 | 17.20 | 17.40 | 16.70 | 0 | 0 | 0 |
06/07/2022 |
17.20
|
78,200 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
05/07/2022 |
17.80
|
62,200 | 17.80 | 17.90 | 17 | 0 | 0 | 0 |
04/07/2022 |
17.80
|
91,900 | 17.60 | 18 | 17.10 | 0 | 0 | 0 |
01/07/2022 |
17.60
|
104,000 | 17.60 | 18 | 17 | 0 | 0 | 0 |
30/06/2022 |
17.60
|
121,700 | 17.90 | 18 | 17.20 | 0 | 0 | 0 |
29/06/2022 |
17.90
|
95,600 | 18.10 | 18.30 | 16.70 | 0 | 0 | 0 |
28/06/2022 |
18.10
|
113,900 | 18.20 | 18.40 | 17.80 | 0 | 0 | 0 |
27/06/2022 |
18.20
|
287,700 | 16.50 | 18.40 | 15 | 0 | 0 | 0 |
24/06/2022 |
16.50
|
41,100 | 17 | 17.60 | 14.20 | 0 | 0 | 0 |
23/06/2022 |
17
|
142,300 | 15.70 | 17 | 15.90 | 0 | 0 | 0 |
22/06/2022 |
15.70
|
146,502 | 13.50 | 15.70 | 14.60 | 0 | 0 | 0 |
21/06/2022 |
13.50
|
62,744 | 14.70 | 14.70 | 13.30 | 0 | 0 | 0 |
20/06/2022 |
14.70
|
72,197 | 15.30 | 15.30 | 13 | 0 | 0 | 0 |
17/06/2022 |
15.30
|
144,601 | 16 | 16 | 14.50 | 0 | 0 | 0 |
16/06/2022 |
16
|
40,000 | 15.80 | 16.60 | 15.20 | 0 | 0 | 0 |
15/06/2022 |
15.80
|
78,700 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
14/06/2022 |
16.40
|
79,800 | 16.30 | 16.50 | 15.90 | 0 | 0 | 0 |
13/06/2022 |
16.30
|
129,600 | 17.20 | 17.20 | 15.60 | 0 | 0 | 0 |
10/06/2022 |
17.20
|
39,702 | 17.70 | 17.90 | 17 | 0 | 0 | 0 |
09/06/2022 |
17.70
|
45,100 | 17.80 | 18.30 | 17.50 | 0 | 0 | 0 |
08/06/2022 |
17.80
|
62,200 | 17.40 | 18 | 17.50 | 0 | 0 | 0 |
07/06/2022 |
17.40
|
98,200 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
06/06/2022 |
17.50
|
61,100 | 17.70 | 18.20 | 17.50 | 0 | 0 | 0 |
03/06/2022 |
17.70
|
84,403 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
02/06/2022 |
17.80
|
114,800 | 18.40 | 18.70 | 17.80 | 0 | 0 | 0 |
01/06/2022 |
18.40
|
65,400 | 18.60 | 18.80 | 18 | 0 | 0 | 0 |
31/05/2022 |
18.60
|
104,300 | 18.20 | 18.80 | 18.30 | 0 | 0 | 0 |
30/05/2022 |
18.20
|
83,900 | 18 | 18.60 | 18 | 0 | 0 | 0 |
27/05/2022 |
18
|
122,900 | 17.50 | 18.20 | 17.50 | 0 | 0 | 0 |
26/05/2022 |
17.50
|
107,400 | 17.70 | 18.50 | 17.30 | 0 | 0 | 0 |
25/05/2022 |
17.70
|
99,500 | 16.60 | 18 | 16.70 | 0 | 0 | 0 |
24/05/2022 |
16.60
|
51,600 | 17 | 17.20 | 16.10 | 0 | 0 | 0 |
23/05/2022 |
17
|
31,400 | 17.40 | 17.60 | 16.80 | 0 | 0 | 0 |
20/05/2022 |
17.40
|
77,400 | 17.40 | 17.60 | 16.80 | 0 | 0 | 0 |
19/05/2022 |
17.40
|
44,200 | 17.90 | 17.90 | 16.40 | 0 | 0 | 0 |
18/05/2022 |
17.90
|
72,410 | 17.80 | 18.30 | 17.50 | 0 | 0 | 0 |
17/05/2022 |
17.80
|
104,900 | 16.40 | 18 | 16.40 | 0 | 0 | 0 |
16/05/2022 |
16.40
|
130,341 | 16.60 | 17.80 | 15.20 | 0 | 0 | 0 |
13/05/2022 |
16.60
|
163,695 | 17.70 | 17.70 | 15.30 | 0 | 0 | 0 |
12/05/2022 |
17.70
|
64,000 | 18.80 | 18.80 | 16.80 | 0 | 0 | 0 |
11/05/2022 |
18.80
|
34,300 | 18.50 | 19 | 18.20 | 0 | 0 | 0 |
10/05/2022 |
18.50
|
111,800 | 18.70 | 18.70 | 16.60 | 0 | 0 | 0 |
09/05/2022 |
18.70
|
215,900 | 19.40 | 19.40 | 17.50 | 0 | 0 | 0 |
06/05/2022 |
19.40
|
79,400 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
05/05/2022 |
20.30
|
150,600 | 20.80 | 21 | 19.70 | 0 | 0 | 0 |
04/05/2022 |
20.80
|
92,100 | 21 | 21.80 | 20.60 | 0 | 0 | 0 |
29/04/2022 |
21
|
135,117 | 20.70 | 21.20 | 20.60 | 0 | 0 | 0 |
28/04/2022 |
20.70
|
128,713 | 20.70 | 21.20 | 20.10 | 0 | 0 | 0 |
27/04/2022 |
20.70
|
108,318 | 20.20 | 20.80 | 19.70 | 0 | 0 | 0 |
26/04/2022 |
20.20
|
117,300 | 19.50 | 20.50 | 18.30 | 0 | 0 | 0 |