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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2022 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
28/03/2022 |
15.37
|
200 | 14.37 | 15.37 | 13.64 | 0 | 0 | 0 |
25/03/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
24/03/2022 |
14.37
|
6,200 | 13.46 | 14.37 | 14.37 | 0 | 0 | 0 |
23/03/2022 |
13.46
|
600 | 12.60 | 13.46 | 13.19 | 0 | 0 | 0 |
22/03/2022 |
12.60
|
100 | 12.64 | 12.64 | 12.60 | 0 | 0 | 0 |
21/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
18/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
17/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
16/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
15/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
14/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
11/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
10/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
09/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
08/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
07/03/2022 |
12.64
|
1,000 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
04/03/2022 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
03/03/2022 |
12.64
|
400 | 11.82 | 12.64 | 11.92 | 0 | 0 | 0 |
02/03/2022 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
01/03/2022 |
11.82
|
200 | 11.46 | 11.82 | 11.82 | 0 | 0 | 0 |
28/02/2022 |
11.46
|
10,400 | 11.46 | 12.19 | 11.19 | 0 | 0 | 0 |
25/02/2022 |
11.46
|
10,100 | 12.14 | 12.14 | 11.37 | 0 | 0 | 0 |
24/02/2022 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
23/02/2022 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
22/02/2022 |
12.14
|
1,100 | 12.10 | 12.92 | 12.14 | 0 | 0 | 0 |
21/02/2022 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
18/02/2022 |
12.10
|
300 | 12.73 | 13.10 | 12.10 | 0 | 0 | 0 |
17/02/2022 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
16/02/2022 |
12.73
|
5,100 | 11.92 | 12.73 | 12.73 | 0 | 0 | 0 |
15/02/2022 |
11.92
|
1,200 | 12.37 | 12.37 | 11.92 | 0 | 0 | 0 |
14/02/2022 |
12.37
|
1,100 | 13.10 | 13.10 | 12.37 | 0 | 0 | 0 |
11/02/2022 |
13.10
|
100 | 13.83 | 13.83 | 13.10 | 0 | 0 | 0 |
10/02/2022 |
13.83
|
100 | 14.55 | 14.55 | 13.83 | 0 | 0 | 0 |
09/02/2022 |
14.55
|
100 | 15.28 | 15.28 | 14.55 | 0 | 0 | 0 |
08/02/2022 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 |
07/02/2022 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 |
28/01/2022 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 |
27/01/2022 |
15.28
|
100 | 16.37 | 16.37 | 15.28 | 0 | 0 | 0 |
26/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
25/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
24/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
21/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
20/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
19/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
18/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
17/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
14/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
13/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
12/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
11/01/2022 |
16.37
|
7,300 | 16.10 | 16.37 | 16.37 | 0 | 0 | 0 |
10/01/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
07/01/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
06/01/2022 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 100 | -0.0 |
05/01/2022 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 100 | -0.0 |
04/01/2022 |
16.10
|
5,100 | 15.74 | 16.37 | 16.10 | 5,000 | 0 | 0.1 |
31/12/2021 |
15.74
|
200 | 14.83 | 15.74 | 15.74 | 0 | 0 | 0 |
30/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
29/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
28/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
27/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
24/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
23/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
22/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
21/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
20/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
17/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
16/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
15/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
14/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
13/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
10/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
09/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
08/12/2021 |
14.83
|
100 | 15.01 | 15.01 | 14.83 | 0 | 0 | 0 |
07/12/2021 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
06/12/2021 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
03/12/2021 |
15.01
|
200 | 14.05 | 15.01 | 15.01 | 0 | 0 | 0 |
02/12/2021 |
14.05
|
100 | 15.10 | 15.10 | 14.05 | 0 | 0 | 0 |
01/12/2021 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
30/11/2021 |
15.10
|
1,000 | 15.01 | 15.10 | 15.10 | 0 | 0 | 0 |
29/11/2021 |
15.01
|
1,100 | 15.01 | 15.01 | 14.83 | 0 | 0 | 0 |
26/11/2021 |
15.01
|
2,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
25/11/2021 |
15.01
|
12,900 | 14.92 | 15.01 | 14.96 | 0 | 0 | 0 |
24/11/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
23/11/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
22/11/2021 |
14.92
|
17,000 | 14.74 | 14.92 | 14.74 | 0 | 0 | 0 |
19/11/2021 |
14.74
|
100 | 14.64 | 14.74 | 14.74 | 0 | 0 | 0 |
18/11/2021 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
17/11/2021 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
16/11/2021 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
15/11/2021 |
14.64
|
17,500 | 14.01 | 14.64 | 14.46 | 0 | 0 | 0 |
12/11/2021 |
14.01
|
10,900 | 13.10 | 14.01 | 13.10 | 0 | 0 | 0 |
11/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
10/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
09/11/2021 |
13.10
|
1,800 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
08/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
05/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
04/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
03/11/2021 |
13.10
|
3,900 | 12.92 | 13.78 | 12.92 | 0 | 0 | 0 |
02/11/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |