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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/03/2022 |
16.89
|
42,868 | 16.52 | 17.26 | 16.24 | 0 | 0 | 0 |
23/03/2022 |
16.52
|
13,000 | 16.33 | 16.52 | 16.05 | 1,000 | 0 | 0.0 |
22/03/2022 |
16.33
|
7,331 | 16.33 | 16.42 | 16.24 | 0 | 0 | 0 |
21/03/2022 |
16.33
|
14,000 | 16.05 | 16.70 | 15.96 | 0 | 0 | 0 |
18/03/2022 |
16.05
|
2,000 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
17/03/2022 |
16.05
|
26,203 | 16.14 | 16.14 | 15.68 | 0 | 0 | 0 |
16/03/2022 |
16.14
|
1,100 | 16.33 | 16.33 | 15.96 | 0 | 0 | 0 |
15/03/2022 |
16.33
|
6,800 | 15.96 | 16.33 | 15.58 | 0 | 0 | 0 |
14/03/2022 |
15.96
|
18,800 | 16.61 | 16.61 | 15.96 | 0 | 500 | -0.0 |
11/03/2022 |
16.61
|
5,600 | 16.52 | 16.80 | 15.96 | 0 | 500 | -0.0 |
10/03/2022 |
16.52
|
47,629 | 15.96 | 18.10 | 15.49 | 0 | 0 | 0 |
09/03/2022 |
15.96
|
630 | 15.96 | 15.96 | 15.40 | 0 | 0 | 0 |
08/03/2022 |
15.96
|
2,200 | 16.14 | 16.14 | 15.86 | 0 | 0 | 0 |
07/03/2022 |
16.14
|
9,450 | 16.24 | 16.24 | 15.77 | 0 | 0 | 0 |
04/03/2022 |
16.24
|
15,900 | 16.14 | 16.24 | 15.40 | 1,000 | 0 | 0.0 |
03/03/2022 |
16.14
|
9,100 | 16.52 | 16.52 | 15.86 | 0 | 0 | 0 |
02/03/2022 |
16.52
|
4,076 | 16.33 | 16.52 | 15.86 | 0 | 0 | 0 |
01/03/2022 |
16.33
|
1,174 | 16.33 | 16.33 | 16.14 | 0 | 0 | 0 |
28/02/2022 |
16.33
|
400 | 16.80 | 16.80 | 15.86 | 0 | 0 | 0 |
25/02/2022 |
16.80
|
3,700 | 15.86 | 16.80 | 15.68 | 0 | 0 | 0 |
24/02/2022 |
15.86
|
1,446 | 16.05 | 16.05 | 15.40 | 100 | 0 | 0.0 |
23/02/2022 |
16.05
|
12,300 | 16.61 | 16.61 | 15.86 | 6,000 | 0 | 0.1 |
22/02/2022 |
16.61
|
9,400 | 16.14 | 16.61 | 15.86 | 0 | 0 | 0 |
21/02/2022 |
16.14
|
9,400 | 16.14 | 16.14 | 15.86 | 0 | 0 | 0 |
18/02/2022 |
16.14
|
1,500 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
17/02/2022 |
16.14
|
900 | 16.61 | 16.61 | 16.14 | 0 | 0 | 0 |
16/02/2022 |
16.61
|
5,100 | 16.33 | 16.61 | 15.86 | 0 | 0 | 0 |
15/02/2022 |
16.33
|
30,200 | 16.05 | 16.33 | 15.86 | 0 | 500 | -0.0 |
14/02/2022 |
16.05
|
600 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
11/02/2022 |
16.05
|
100 | 16.24 | 16.24 | 16.05 | 0 | 0 | 0 |
10/02/2022 |
16.24
|
1,412 | 16.33 | 16.33 | 15.86 | 0 | 0 | 0 |
09/02/2022 |
16.33
|
400 | 16.33 | 16.33 | 15.86 | 0 | 0 | 0 |
08/02/2022 |
16.33
|
500 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
07/02/2022 |
16.33
|
1,214 | 16.33 | 16.33 | 15.86 | 0 | 0 | 0 |
28/01/2022 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
27/01/2022 |
16.33
|
100 | 16.52 | 16.52 | 16.33 | 0 | 0 | 0 |
26/01/2022 |
16.52
|
3,000 | 16.70 | 16.70 | 15.86 | 0 | 0 | 0 |
25/01/2022 |
16.70
|
1,600 | 15.86 | 16.70 | 15.68 | 500 | 0 | 0.0 |
24/01/2022 |
15.86
|
4,301 | 16.80 | 16.80 | 15.86 | 0 | 0 | 0 |
21/01/2022 |
16.80
|
4,901 | 16.80 | 16.80 | 15.30 | 500 | 0 | 0.0 |
20/01/2022 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
19/01/2022 |
16.80
|
4,200 | 16.80 | 16.80 | 14.56 | 0 | 0 | 0 |
18/01/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
17/01/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
14/01/2022 |
16.80
|
6,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
13/01/2022 |
16.80
|
55,500 | 16.80 | 16.89 | 16.80 | 0 | 0 | 0 |
12/01/2022 |
16.80
|
11,000 | 16.80 | 16.98 | 16.80 | 0 | 0 | 0 |
11/01/2022 |
16.80
|
10,700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
10/01/2022 |
16.80
|
2,400 | 17.08 | 17.08 | 16.80 | 0 | 0 | 0 |
07/01/2022 |
17.08
|
5,210 | 16.80 | 17.08 | 16.80 | 0 | 0 | 0 |
06/01/2022 |
16.80
|
7,400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
05/01/2022 |
16.80
|
6,410 | 16.80 | 16.98 | 16.80 | 0 | 0 | 0 |
04/01/2022 |
16.80
|
11,000 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 |
31/12/2021 |
16.98
|
7,100 | 16.80 | 16.98 | 16.33 | 0 | 0 | 0 |
30/12/2021 |
16.80
|
18,900 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
29/12/2021 |
16.80
|
11,390 | 16.98 | 16.98 | 16.61 | 0 | 0 | 0 |
28/12/2021 |
16.98
|
6,100 | 16.80 | 16.98 | 16.61 | 0 | 0 | 0 |
27/12/2021 |
16.80
|
18,658 | 17.08 | 17.08 | 16.80 | 0 | 0 | 0 |
24/12/2021 |
17.08
|
9,200 | 17.08 | 17.26 | 16.61 | 0 | 0 | 0 |
23/12/2021 |
17.08
|
10,000 | 17.26 | 17.26 | 16.80 | 0 | 0 | 0 |
22/12/2021 |
17.26
|
20,700 | 16.89 | 17.26 | 16.80 | 0 | 3,000 | -0.1 |
21/12/2021 |
16.89
|
6,900 | 17.08 | 17.08 | 16.89 | 0 | 0 | 0 |
20/12/2021 |
17.08
|
1,825 | 17.17 | 17.17 | 17.08 | 0 | 0 | 0 |
17/12/2021 |
17.17
|
11,000 | 17.08 | 17.45 | 17.08 | 3,000 | 0 | 0.1 |
16/12/2021 |
17.08
|
1,000 | 17.64 | 17.64 | 17.08 | 0 | 0 | 0 |
15/12/2021 |
17.64
|
100 | 17.17 | 17.64 | 17.64 | 0 | 0 | 0 |
14/12/2021 |
17.17
|
6,301 | 17.36 | 17.36 | 16.89 | 0 | 0 | 0 |
13/12/2021 |
17.36
|
8,500 | 17.17 | 17.45 | 16.98 | 0 | 0 | 0 |
10/12/2021 |
17.17
|
27,901 | 16.89 | 17.17 | 16.52 | 0 | 0 | 0 |
09/12/2021 |
16.89
|
23,094 | 17.54 | 17.54 | 16.80 | 0 | 10,900 | -0.2 |
08/12/2021 |
17.54
|
1,400 | 17.36 | 17.73 | 17.54 | 0 | 1,200 | -0.0 |
07/12/2021 |
17.36
|
8,000 | 17.36 | 17.36 | 16.89 | 0 | 0 | 0 |
06/12/2021 |
17.36
|
6,945 | 17.26 | 17.73 | 17.17 | 0 | 0 | 0 |
03/12/2021 |
17.26
|
27,672 | 17.45 | 17.54 | 17.26 | 0 | 0 | 0 |
02/12/2021 |
17.45
|
16,841 | 17.36 | 17.73 | 17.26 | 0 | 0 | 0 |
01/12/2021 |
17.36
|
11,824 | 17.54 | 17.82 | 17.36 | 0 | 2,200 | -0.0 |
30/11/2021 |
17.54
|
13,100 | 17.26 | 17.54 | 17.26 | 0 | 0 | 0 |
29/11/2021 |
17.26
|
18,700 | 18.01 | 18.01 | 17.08 | 0 | 0 | 0 |
26/11/2021 |
18.01
|
13,650 | 18.29 | 18.29 | 17.26 | 0 | 0 | 0 |
25/11/2021 |
18.29
|
8,000 | 18.20 | 18.29 | 18.01 | 0 | 0 | 0 |
24/11/2021 |
18.20
|
23,900 | 18.38 | 18.38 | 15.49 | 0 | 0 | 0 |
23/11/2021 |
18.38
|
7,380 | 17.92 | 18.38 | 18.01 | 0 | 0 | 0 |
22/11/2021 |
17.92
|
11,100 | 19.97 | 19.97 | 17.73 | 0 | 0 | 0 |
19/11/2021 |
19.97
|
23,003 | 19.78 | 20.34 | 17.82 | 0 | 0 | 0 |
18/11/2021 |
19.78
|
6,900 | 20.06 | 20.06 | 19.78 | 0 | 0 | 0 |
17/11/2021 |
20.06
|
26,500 | 20.06 | 20.06 | 19.50 | 0 | 0 | 0 |
16/11/2021 |
20.06
|
27,200 | 19.97 | 20.16 | 19.88 | 0 | 0 | 0 |
15/11/2021 |
19.97
|
29,364 | 20.44 | 20.44 | 19.60 | 0 | 0 | 0 |
12/11/2021 |
20.44
|
33,500 | 20.72 | 20.72 | 19.69 | 2,100 | 0 | 0.0 |
11/11/2021 |
20.72
|
67,800 | 20.53 | 20.81 | 19.88 | 0 | 0 | 0 |
10/11/2021 |
20.53
|
78,529 | 19.60 | 21.46 | 19.32 | 0 | 28,300 | -0.6 |
09/11/2021 |
19.60
|
98,293 | 18.38 | 19.60 | 18.20 | 0 | 21,000 | -0.4 |
08/11/2021 |
18.38
|
59,113 | 17.45 | 18.57 | 17.54 | 0 | 7,000 | -0.1 |
05/11/2021 |
17.45
|
3,000 | 17.26 | 17.45 | 17.26 | 0 | 0 | 0 |
04/11/2021 |
17.26
|
10,056 | 17.54 | 17.54 | 17.17 | 800 | 0 | 0.0 |
03/11/2021 |
17.54
|
10,767 | 17.82 | 17.82 | 17.36 | 0 | 0 | 0 |
02/11/2021 |
17.82
|
28,445 | 17.54 | 17.82 | 17.26 | 0 | 0 | 0 |
01/11/2021 |
17.54
|
84,500 | 17.82 | 17.82 | 17.36 | 0 | 0 | 0 |
29/10/2021 |
17.82
|
50,860 | 18.66 | 18.66 | 17.54 | 0 | 0 | 0 |
28/10/2021 |
18.66
|
38,670 | 18.66 | 18.66 | 17.73 | 4,200 | 11,600 | -0.1 |