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 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.24
|
98 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
25/04/2022 |
12.24
|
120 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
22/04/2022 |
12.24
|
1,100 | 11.62 | 12.32 | 12.24 | 0 | 0 | 0 |
21/04/2022 |
11.62
|
2,400 | 11.97 | 12.68 | 11.44 | 0 | 0 | 0 |
20/04/2022 |
11.97
|
33,900 | 12.59 | 12.59 | 11.44 | 0 | 0 | 0 |
19/04/2022 |
12.59
|
1,300 | 12.50 | 12.59 | 12.59 | 0 | 0 | 0 |
18/04/2022 |
12.50
|
800 | 13.12 | 13.12 | 12.50 | 0 | 0 | 0 |
15/04/2022 |
13.12
|
200 | 12.85 | 13.12 | 13.12 | 0 | 0 | 0 |
14/04/2022 |
12.85
|
300 | 12.85 | 13.12 | 12.85 | 0 | 0 | 0 |
13/04/2022 |
12.85
|
31 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
12/04/2022 |
12.85
|
3,000 | 13.20 | 13.20 | 12.85 | 0 | 0 | 0 |
08/04/2022 |
13.20
|
126 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
07/04/2022 |
13.20
|
1,301 | 13.20 | 13.20 | 12.94 | 0 | 0 | 0 |
06/04/2022 |
13.20
|
1,400 | 13.20 | 13.20 | 13.12 | 0 | 0 | 0 |
05/04/2022 |
13.20
|
1,000 | 12.85 | 13.20 | 13.12 | 0 | 0 | 0 |
04/04/2022 |
12.85
|
2,922 | 13.20 | 13.20 | 12.85 | 0 | 0 | 0 |
01/04/2022 |
13.20
|
3,700 | 13.29 | 13.29 | 12.85 | 0 | 0 | 0 |
31/03/2022 |
13.29
|
1,600 | 13.29 | 13.29 | 12.32 | 0 | 0 | 0 |
30/03/2022 |
13.29
|
3,500 | 13.29 | 13.29 | 13.03 | 0 | 0 | 0 |
29/03/2022 |
13.29
|
1,200 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
28/03/2022 |
13.29
|
300 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
25/03/2022 |
13.29
|
4,100 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
24/03/2022 |
13.29
|
1,600 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
23/03/2022 |
13.29
|
1,500 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
22/03/2022 |
13.29
|
3,300 | 13.20 | 13.29 | 13.03 | 0 | 0 | 0 |
21/03/2022 |
13.20
|
1,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
18/03/2022 |
13.20
|
700 | 13.29 | 13.29 | 13.20 | 0 | 0 | 0 |
17/03/2022 |
13.29
|
2,400 | 12.94 | 13.29 | 13.29 | 0 | 0 | 0 |
16/03/2022 |
12.94
|
800 | 13.38 | 13.38 | 12.94 | 0 | 0 | 0 |
15/03/2022 |
13.38
|
200 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
14/03/2022 |
13.38
|
8,200 | 13.73 | 13.73 | 13.38 | 0 | 0 | 0 |
11/03/2022 |
13.73
|
2,700 | 13.38 | 13.73 | 13.29 | 0 | 0 | 0 |
10/03/2022 |
13.38
|
7,600 | 13.38 | 13.64 | 13.38 | 0 | 0 | 0 |
09/03/2022 |
13.38
|
1,100 | 13.64 | 13.64 | 13.29 | 0 | 0 | 0 |
08/03/2022 |
13.64
|
10,100 | 13.38 | 13.64 | 13.38 | 100 | 0 | 0.0 |
07/03/2022 |
13.38
|
4,100 | 13.29 | 13.38 | 12.76 | 0 | 0 | 0 |
04/03/2022 |
13.29
|
3,000 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
03/03/2022 |
13.29
|
7,900 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
02/03/2022 |
13.29
|
200 | 13.38 | 13.38 | 13.29 | 0 | 0 | 0 |
01/03/2022 |
13.38
|
500 | 12.94 | 13.38 | 12.94 | 0 | 0 | 0 |
28/02/2022 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
25/02/2022 |
12.94
|
4,100 | 13.91 | 13.91 | 12.94 | 0 | 0 | 0 |
24/02/2022 |
13.91
|
600 | 13.29 | 13.91 | 12.94 | 0 | 0 | 0 |
23/02/2022 |
13.29
|
4,800 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
22/02/2022 |
13.29
|
7,300 | 13.91 | 15.14 | 13.29 | 0 | 0 | 0 |
21/02/2022 |
13.91
|
6,000 | 14.52 | 14.52 | 13.20 | 0 | 0 | 0 |
18/02/2022 |
14.52
|
700 | 13.64 | 14.52 | 13.64 | 0 | 0 | 0 |
17/02/2022 |
13.64
|
7,200 | 13.47 | 13.73 | 13.29 | 0 | 0 | 0 |
16/02/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
15/02/2022 |
13.47
|
3,100 | 13.47 | 13.56 | 13.20 | 0 | 0 | 0 |
14/02/2022 |
13.47
|
700 | 13.38 | 13.47 | 13.20 | 0 | 0 | 0 |
11/02/2022 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
10/02/2022 |
13.38
|
2,300 | 13.91 | 13.91 | 13.38 | 100 | 0 | 0.0 |
09/02/2022 |
13.91
|
2,500 | 13.82 | 13.91 | 13.73 | 0 | 0 | 0 |
08/02/2022 |
13.82
|
6,900 | 13.20 | 13.82 | 13.20 | 0 | 0 | 0 |
07/02/2022 |
13.20
|
6,300 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
28/01/2022 |
13.20
|
900 | 12.24 | 13.20 | 12.15 | 0 | 0 | 0 |
27/01/2022 |
12.24
|
6,700 | 13.20 | 13.20 | 12.24 | 0 | 0 | 0 |
26/01/2022 |
13.20
|
600 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
25/01/2022 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
24/01/2022 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
21/01/2022 |
13.20
|
900 | 13.20 | 13.64 | 13.20 | 0 | 0 | 0 |
20/01/2022 |
13.20
|
300 | 12.59 | 13.20 | 12.59 | 0 | 0 | 0 |
19/01/2022 |
12.59
|
700 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
18/01/2022 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
17/01/2022 |
12.59
|
1,500 | 13.56 | 13.56 | 12.50 | 0 | 0 | 0 |
14/01/2022 |
13.56
|
100 | 13.47 | 13.56 | 13.56 | 0 | 0 | 0 |
13/01/2022 |
13.47
|
5,200 | 13.82 | 13.91 | 13.47 | 0 | 0 | 0 |
12/01/2022 |
13.82
|
2,200 | 13.64 | 13.91 | 13.38 | 0 | 0 | 0 |
11/01/2022 |
13.64
|
5,000 | 13.73 | 13.73 | 13.38 | 0 | 0 | 0 |
10/01/2022 |
13.73
|
900 | 14.08 | 14.08 | 13.73 | 0 | 0 | 0 |
07/01/2022 |
14.08
|
16,600 | 14.26 | 14.52 | 13.47 | 0 | 0 | 0 |
06/01/2022 |
14.26
|
7,000 | 14.52 | 14.52 | 13.47 | 0 | 0 | 0 |
05/01/2022 |
14.52
|
3,200 | 14.52 | 14.52 | 13.47 | 0 | 0 | 0 |
04/01/2022 |
14.52
|
23,700 | 14.44 | 15.76 | 13.56 | 0 | 0 | 0 |
31/12/2021 |
14.44
|
5,000 | 14.08 | 14.44 | 14.08 | 0 | 0 | 0 |
30/12/2021 |
14.08
|
1,800 | 14.08 | 14.44 | 14.08 | 0 | 0 | 0 |
29/12/2021 |
14.08
|
7,500 | 13.56 | 14.08 | 13.47 | 0 | 0 | 0 |
28/12/2021 |
13.56
|
13,600 | 14.35 | 15.23 | 13.56 | 0 | 0 | 0 |
27/12/2021 |
14.35
|
5,300 | 14.44 | 14.52 | 14.08 | 0 | 0 | 0 |
24/12/2021 |
14.44
|
6,900 | 13.91 | 14.44 | 13.91 | 0 | 0 | 0 |
23/12/2021 |
13.91
|
13,400 | 13.56 | 13.91 | 13.56 | 0 | 0 | 0 |
22/12/2021 |
13.56
|
10,800 | 13.38 | 14.08 | 13.47 | 0 | 0 | 0 |
21/12/2021 |
13.38
|
31,600 | 13.03 | 13.38 | 13.03 | 0 | 0 | 0 |
20/12/2021 |
13.03
|
1,000 | 12.85 | 13.03 | 13.03 | 0 | 0 | 0 |
17/12/2021 |
12.85
|
900 | 12.76 | 13.12 | 12.85 | 0 | 0 | 0 |
16/12/2021 |
12.76
|
6,200 | 12.68 | 12.76 | 12.68 | 0 | 6,100 | -0.1 |
15/12/2021 |
12.68
|
2,100 | 12.50 | 12.76 | 12.50 | 0 | 900 | -0.0 |
14/12/2021 |
12.50
|
700 | 13.20 | 13.20 | 12.15 | 0 | 0 | 0 |
13/12/2021 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
10/12/2021 |
13.20
|
4,100 | 13.20 | 13.20 | 13.03 | 0 | 0 | 0 |
09/12/2021 |
13.20
|
3,700 | 13.29 | 13.29 | 13.03 | 0 | 0 | 0 |
08/12/2021 |
13.29
|
1,600 | 13.20 | 13.29 | 13.03 | 0 | 0 | 0 |
07/12/2021 |
13.20
|
3,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
06/12/2021 |
13.20
|
3,800 | 13.03 | 13.29 | 13.20 | 0 | 0 | 0 |
03/12/2021 |
13.03
|
5,200 | 13.56 | 13.56 | 13.03 | 0 | 0 | 0 |
02/12/2021 |
13.56
|
5,600 | 13.20 | 13.56 | 12.50 | 0 | 0 | 0 |
01/12/2021 |
13.20
|
9,300 | 13.38 | 13.38 | 13.03 | 0 | 0 | 0 |
30/11/2021 |
13.38
|
1,900 | 13.12 | 13.38 | 13.03 | 0 | 0 | 0 |
29/11/2021 |
13.12
|
10,700 | 13.12 | 13.12 | 11.88 | 0 | 7,300 | -0.1 |