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 | 3.17% | 156,700 | 1,000 | 0.0 |
12.50
13.30
13
|
2 tháng
(2024-07-22) |
0.40 | 3.17% | 196,100 | 1,000 | 0.0 |
12
13.30
13
|
3 tháng
(2024-06-21) |
-0.60 | -4.41% | 323,600 | 1,000 | 0.0 |
12
13.60
13
|
6 tháng
(2024-03-25) |
0 | 0% | 672,400 | -20,400 | -0.3 |
12
13.90
13
|
12 tháng
(2023-09-25) |
-0.30 | -2.26% | 772,500 | -21,400 | -0.3 |
11.70
14.80
13
|
24 tháng
(2022-09-30) |
2.11 | 19.39% | 1,282,302 | -3,400 | -0.1 |
9.53
16.33
13
|
36 tháng
(2021-10-05) |
-18.76 | -59.07% | 2,572,790 | -13,400 | -0.5 |
9.53
41.76
13
|
60 tháng
(2019-10-16) |
10.11 | 349.84% | 3,389,198 | -3,100 | -0.3 |
2.59
41.76
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2022 |
12.50
|
200 | 13.09 | 13.09 | 12.50 | 0 | 0 | 0 |
08/07/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
07/07/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
06/07/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
05/07/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
04/07/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
01/07/2022 |
13.09
|
100 | 13.00 | 13.09 | 13.09 | 0 | 0 | 0 |
30/06/2022 |
13.00
|
200 | 13.17 | 13.17 | 11.67 | 0 | 0 | 0 |
29/06/2022 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
28/06/2022 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
27/06/2022 |
13.17
|
100 | 11.67 | 13.17 | 13.17 | 0 | 0 | 0 |
24/06/2022 |
11.67
|
4,000 | 12.92 | 12.92 | 11.50 | 0 | 0 | 0 |
23/06/2022 |
12.92
|
100 | 12.50 | 12.92 | 12.92 | 0 | 0 | 0 |
22/06/2022 |
12.50
|
400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
21/06/2022 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
20/06/2022 |
12.50
|
800 | 12.67 | 12.67 | 12.50 | 0 | 0 | 0 |
17/06/2022 |
12.67
|
6,800 | 12.92 | 13.17 | 12.50 | 0 | 0 | 0 |
16/06/2022 |
12.92
|
6,100 | 12.50 | 12.92 | 12.92 | 0 | 0 | 0 |
15/06/2022 |
12.50
|
1,700 | 12.50 | 12.59 | 12.50 | 0 | 0 | 0 |
14/06/2022 |
12.50
|
500 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
13/06/2022 |
13.50
|
1,105 | 14.01 | 14.01 | 13.50 | 0 | 0 | 0 |
10/06/2022 |
14.01
|
0 | 15.17 | 14.01 | 15.17 | 0 | 0 | 0 |
09/06/2022 |
15.17
|
500 | 13.67 | 15.17 | 13.67 | 0 | 0 | 0 |
08/06/2022 |
13.67
|
1,700 | 14.92 | 14.92 | 13.42 | 0 | 0 | 0 |
07/06/2022 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
06/06/2022 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
03/06/2022 |
14.92
|
100 | 14.42 | 14.92 | 14.92 | 0 | 0 | 0 |
02/06/2022 |
14.42
|
200 | 14.17 | 14.42 | 13.75 | 0 | 0 | 0 |
01/06/2022 |
14.17
|
10 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
31/05/2022 |
14.17
|
3,400 | 14.26 | 14.26 | 13.67 | 0 | 0 | 0 |
30/05/2022 |
14.26
|
100 | 13.75 | 14.26 | 14.26 | 0 | 0 | 0 |
27/05/2022 |
13.75
|
900 | 14.17 | 14.17 | 13.75 | 0 | 0 | 0 |
26/05/2022 |
14.17
|
2,000 | 14.01 | 14.17 | 14.17 | 0 | 0 | 0 |
25/05/2022 |
14.01
|
400 | 14.17 | 14.17 | 13.92 | 0 | 0 | 0 |
24/05/2022 |
14.17
|
1 | 14.17 | 14.17 | 13.59 | 0 | 0 | 0 |
23/05/2022 |
14.17
|
2,100 | 14.34 | 14.34 | 13.50 | 0 | 0 | 0 |
20/05/2022 |
14.34
|
100 | 14.01 | 14.34 | 14.34 | 0 | 0 | 0 |
19/05/2022 |
14.01
|
800 | 14.17 | 14.17 | 13.42 | 0 | 0 | 0 |
18/05/2022 |
14.17
|
500 | 14.01 | 14.17 | 13.42 | 0 | 0 | 0 |
17/05/2022 |
14.01
|
500 | 13.17 | 14.01 | 13.25 | 0 | 0 | 0 |
16/05/2022 |
13.17
|
1,200 | 15.26 | 15.26 | 13.17 | 0 | 0 | 0 |
13/05/2022 |
15.26
|
0 | 16.17 | 15.26 | 15.26 | 0 | 0 | 0 |
12/05/2022 |
16.17
|
1,900 | 15.01 | 16.17 | 14.51 | 0 | 0 | 0 |
11/05/2022 |
15.01
|
101 | 14.92 | 15.01 | 15.01 | 0 | 0 | 0 |
10/05/2022 |
14.92
|
10,200 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 |
09/05/2022 |
15.01
|
5,300 | 14.84 | 15.17 | 14.84 | 0 | 0 | 0 |
06/05/2022 |
14.84
|
2,800 | 15.51 | 15.51 | 14.84 | 0 | 0 | 0 |
05/05/2022 |
15.51
|
1,000 | 15.34 | 17.51 | 15.42 | 0 | 0 | 0 |
04/05/2022 |
15.34
|
6,300 | 15.42 | 15.42 | 15.26 | 3,800 | 0 | 0.1 |
29/04/2022 |
15.42
|
2,299 | 16.01 | 16.01 | 15.26 | 0 | 0 | 0 |
28/04/2022 |
16.01
|
100 | 16.76 | 16.76 | 16.01 | 0 | 0 | 0 |
27/04/2022 |
16.76
|
400 | 16.17 | 16.76 | 15.26 | 0 | 0 | 0 |
26/04/2022 |
16.17
|
1,100 | 15.76 | 16.17 | 15.01 | 0 | 0 | 0 |
25/04/2022 |
15.76
|
4,000 | 16.09 | 17.34 | 15.76 | 0 | 0 | 0 |
22/04/2022 |
16.09
|
4,700 | 15.01 | 16.26 | 15.01 | 0 | 0 | 0 |
21/04/2022 |
15.01
|
1,500 | 15.01 | 15.01 | 14.59 | 0 | 0 | 0 |
20/04/2022 |
15.01
|
7,000 | 16.67 | 16.67 | 15.01 | 0 | 0 | 0 |
19/04/2022 |
16.67
|
3,600 | 17.17 | 17.17 | 16.59 | 0 | 0 | 0 |
18/04/2022 |
17.17
|
1,900 | 17.09 | 19.01 | 17.17 | 0 | 0 | 0 |
15/04/2022 |
17.09
|
4,700 | 16.92 | 17.67 | 17.09 | 0 | 0 | 0 |
14/04/2022 |
16.92
|
900 | 16.84 | 17.09 | 16.92 | 300 | 0 | 0.0 |
13/04/2022 |
16.84
|
14,477 | 17.51 | 17.59 | 16.67 | 0 | 0 | 0 |
12/04/2022 |
17.51
|
3,903 | 17.92 | 18.01 | 17.42 | 0 | 0 | 0 |
08/04/2022 |
17.92
|
18,501 | 18.76 | 18.76 | 17.92 | 0 | 0 | 0 |
07/04/2022 |
18.76
|
8,900 | 19.26 | 19.26 | 18.17 | 0 | 0 | 0 |
06/04/2022 |
19.26
|
10,700 | 19.34 | 19.59 | 18.76 | 0 | 0 | 0 |
05/04/2022 |
19.34
|
3,700 | 19.59 | 19.67 | 19.09 | 0 | 0 | 0 |
04/04/2022 |
19.59
|
8,500 | 19.59 | 19.84 | 19.17 | 0 | 0 | 0 |
01/04/2022 |
19.59
|
19,400 | 19.67 | 19.84 | 19.01 | 0 | 0 | 0 |
31/03/2022 |
19.67
|
2,900 | 20.34 | 20.34 | 19.67 | 0 | 0 | 0 |
30/03/2022 |
20.34
|
5,600 | 20.51 | 20.51 | 19.76 | 0 | 1,000 | -0.0 |
29/03/2022 |
20.51
|
9,800 | 20.59 | 20.76 | 19.76 | 0 | 2,200 | -0.1 |
28/03/2022 |
20.59
|
6,400 | 20.76 | 20.76 | 20.09 | 0 | 0 | 0 |
25/03/2022 |
20.76
|
6,505 | 20.76 | 21.17 | 20.42 | 200 | 0 | 0.0 |
24/03/2022 |
20.76
|
14,310 | 20.84 | 20.92 | 20.42 | 0 | 0 | 0 |
23/03/2022 |
20.84
|
10,800 | 20.84 | 20.84 | 20.09 | 0 | 0 | 0 |
22/03/2022 |
20.84
|
13,003 | 20.59 | 21.42 | 20.26 | 0 | 0 | 0 |
21/03/2022 |
20.59
|
6,200 | 21.01 | 21.01 | 20.26 | 0 | 0 | 0 |
18/03/2022 |
21.01
|
17,600 | 20.67 | 21.01 | 20.51 | 0 | 200 | -0.0 |
17/03/2022 |
20.67
|
15,200 | 20.51 | 20.76 | 20.09 | 0 | 0 | 0 |
16/03/2022 |
20.51
|
9,400 | 20.42 | 21.51 | 20.26 | 0 | 0 | 0 |
15/03/2022 |
20.42
|
24,800 | 21.42 | 21.42 | 18.76 | 0 | 0 | 0 |
14/03/2022 |
21.42
|
18,944 | 22.26 | 24.18 | 21.42 | 0 | 0 | 0 |
11/03/2022 |
22.26
|
30,218 | 24.18 | 24.18 | 22.09 | 0 | 0 | 0 |
10/03/2022 |
24.18
|
149,708 | 27.43 | 27.43 | 23.34 | 3,400 | 0 | 0.1 |
09/03/2022 |
27.43
|
15,800 | 29.76 | 29.76 | 27.43 | 0 | 13,400 | -0.4 |
08/03/2022 |
29.76
|
70,479 | 34.60 | 34.68 | 29.76 | 0 | 7,700 | -0.3 |
07/03/2022 |
34.60
|
7,813 | 34.01 | 38.93 | 33.93 | 0 | 0 | 0 |
04/03/2022 |
34.01
|
13,000 | 34.51 | 34.51 | 33.93 | 0 | 0 | 0 |
03/03/2022 |
34.51
|
13,200 | 32.43 | 34.51 | 32.93 | 100 | 0 | 0.0 |
02/03/2022 |
32.43
|
13,800 | 32.51 | 32.60 | 31.68 | 0 | 0 | 0 |
01/03/2022 |
32.51
|
6,226 | 31.68 | 32.85 | 31.68 | 0 | 0 | 0 |
28/02/2022 |
31.68
|
2,900 | 32.93 | 32.93 | 31.26 | 0 | 0 | 0 |
25/02/2022 |
32.93
|
4,800 | 31.68 | 32.93 | 31.68 | 0 | 0 | 0 |
24/02/2022 |
31.68
|
8,600 | 32.09 | 32.09 | 30.01 | 0 | 0 | 0 |
23/02/2022 |
32.09
|
3,300 | 31.68 | 32.93 | 31.68 | 0 | 0 | 0 |
22/02/2022 |
31.68
|
9,407 | 31.68 | 31.68 | 30.84 | 0 | 0 | 0 |
21/02/2022 |
31.68
|
9,000 | 31.26 | 32.51 | 31.34 | 0 | 0 | 0 |
18/02/2022 |
31.26
|
6,600 | 32.09 | 32.09 | 31.26 | 0 | 0 | 0 |
17/02/2022 |
32.09
|
5,900 | 33.18 | 33.18 | 31.68 | 0 | 0 | 0 |