Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2022 |
32.30
|
61,700 | 32.30 | 33 | 31.70 | 0 | 0 | 0 |
14/04/2022 |
32.30
|
41,100 | 32.50 | 32.50 | 31.50 | 0 | 0 | 0 |
13/04/2022 |
32.50
|
86,600 | 32.85 | 34 | 31.10 | 0 | 0 | 0 |
12/04/2022 |
32.85
|
131,800 | 35.30 | 35.50 | 32.85 | 0 | 0 | 0 |
08/04/2022 |
35.30
|
46,900 | 35.50 | 36.50 | 35.30 | 0 | 1,200 | -0.0 |
07/04/2022 |
35.50
|
52,900 | 35.90 | 37.30 | 35.50 | 0 | 0 | 0 |
06/04/2022 |
35.90
|
34,700 | 36.20 | 36.20 | 34.70 | 0 | 0 | 0 |
05/04/2022 |
36.20
|
95,700 | 37 | 37.80 | 35 | 0 | 0 | 0 |
04/04/2022 |
37
|
103,800 | 37 | 38 | 36.90 | 0 | 0 | 0 |
01/04/2022 |
37
|
131,000 | 37.40 | 37.80 | 34.80 | 0 | 0 | 0 |
31/03/2022 |
37.40
|
120,800 | 37 | 38.20 | 36.50 | 0 | 0 | 0 |
30/03/2022 |
37
|
132,400 | 37.10 | 38 | 37 | 0 | 0 | 0 |
29/03/2022 |
37.10
|
373,800 | 38.65 | 41.35 | 36.45 | 0 | 0 | 0 |
28/03/2022 |
38.65
|
108,000 | 36.20 | 38.70 | 35.60 | 0 | 0 | 0 |
25/03/2022 |
36.20
|
119,100 | 35.90 | 36.20 | 35.50 | 0 | 0 | 0 |
24/03/2022 |
35.90
|
209,300 | 35 | 36 | 34.30 | 0 | 0 | 0 |
23/03/2022 |
35
|
112,500 | 35.50 | 35.50 | 34.20 | 400 | 0 | 0.0 |
22/03/2022 |
35.50
|
120,100 | 36.50 | 36.50 | 35.40 | 400 | 0 | 0.0 |
21/03/2022 |
36.50
|
90,500 | 35.35 | 36.95 | 33.55 | 400 | 0 | 0.0 |
18/03/2022 |
35.35
|
129,700 | 33.05 | 35.35 | 34.70 | 300 | 0 | 0.0 |
17/03/2022 |
33.05
|
89,500 | 30.90 | 33.05 | 33.05 | 0 | 0 | 0 |
16/03/2022 |
30.90
|
174,900 | 28.90 | 30.90 | 29 | 0 | 0 | 0 |
15/03/2022 |
28.90
|
86,200 | 27.05 | 28.90 | 25.80 | 0 | 0 | 0 |
14/03/2022 |
27.05
|
13,300 | 27.40 | 27.40 | 25.70 | 0 | 0 | 0 |
11/03/2022 |
27.40
|
25,000 | 27.55 | 27.55 | 26.40 | 0 | 0 | 0 |
10/03/2022 |
27.55
|
36,000 | 25.90 | 27.70 | 26.30 | 0 | 0 | 0 |
09/03/2022 |
25.90
|
9,400 | 24.60 | 25.90 | 23 | 0 | 0 | 0 |
08/03/2022 |
24.60
|
40,300 | 26.45 | 27.90 | 24.60 | 0 | 0 | 0 |
07/03/2022 |
26.45
|
12,200 | 25.30 | 26.85 | 25 | 0 | 0 | 0 |
04/03/2022 |
25.30
|
69,000 | 26.85 | 28.70 | 25 | 0 | 0 | 0 |
03/03/2022 |
26.85
|
37,600 | 25.10 | 26.85 | 25.10 | 0 | 0 | 0 |
02/03/2022 |
25.10
|
77,700 | 23.50 | 25.10 | 25.10 | 0 | 0 | 0 |
01/03/2022 |
23.50
|
90,500 | 22 | 23.50 | 23.40 | 0 | 0 | 0 |
28/02/2022 |
22
|
37,900 | 20.60 | 22 | 20.50 | 0 | 0 | 0 |
25/02/2022 |
20.60
|
4,900 | 20.40 | 20.90 | 20.20 | 0 | 0 | 0 |
24/02/2022 |
20.40
|
84,400 | 20.40 | 20.60 | 20 | 0 | 0 | 0 |
23/02/2022 |
20.40
|
46,300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
22/02/2022 |
20.40
|
6,300 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
21/02/2022 |
20.60
|
1,500 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
18/02/2022 |
20.70
|
11,400 | 20.70 | 20.70 | 20.65 | 0 | 0 | 0 |
17/02/2022 |
20.70
|
12,300 | 20.10 | 21.50 | 20.20 | 0 | 0 | 0 |
16/02/2022 |
20.10
|
176,300 | 18.80 | 20.10 | 19.90 | 0 | 0 | 0 |
15/02/2022 |
18.80
|
200 | 17.80 | 18.80 | 17.80 | 0 | 0 | 0 |
14/02/2022 |
17.80
|
1,000 | 16.80 | 17.80 | 17 | 0 | 0 | 0 |
11/02/2022 |
16.80
|
4,400 | 17 | 17 | 16.10 | 0 | 0 | 0 |
10/02/2022 |
17
|
100 | 16.10 | 17 | 17 | 0 | 0 | 0 |
09/02/2022 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
08/02/2022 |
16.10
|
400 | 16.05 | 16.10 | 16.05 | 0 | 0 | 0 |
07/02/2022 |
16.05
|
500 | 16.50 | 16.50 | 16.05 | 0 | 0 | 0 |
28/01/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
27/01/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
26/01/2022 |
16.50
|
16,200 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 |
25/01/2022 |
16.10
|
2,800 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
24/01/2022 |
17.30
|
600 | 18.60 | 18.60 | 17.30 | 0 | 0 | 0 |
21/01/2022 |
18.60
|
2,300 | 20 | 20 | 18.60 | 0 | 0 | 0 |
20/01/2022 |
20
|
10,400 | 19.20 | 20 | 17.90 | 0 | 0 | 0 |
19/01/2022 |
19.20
|
7,600 | 18.05 | 19.30 | 19.20 | 0 | 0 | 0 |
18/01/2022 |
18.05
|
17,500 | 16.90 | 18.05 | 17 | 0 | 6,200 | -0.1 |
17/01/2022 |
16.90
|
8,100 | 15.80 | 16.90 | 16.90 | 0 | 0 | 0 |
14/01/2022 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
13/01/2022 |
15.80
|
500 | 16.80 | 16.80 | 15.80 | 0 | 0 | 0 |
12/01/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
11/01/2022 |
16.80
|
1,100 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
10/01/2022 |
16.80
|
3,800 | 16.30 | 16.80 | 16 | 0 | 0 | 0 |
07/01/2022 |
16.30
|
600 | 16.10 | 16.30 | 15.70 | 0 | 0 | 0 |
06/01/2022 |
16.10
|
2,000 | 16.45 | 16.90 | 16 | 0 | 0 | 0 |
05/01/2022 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
04/01/2022 |
16.45
|
2,700 | 16.45 | 16.60 | 15.50 | 0 | 0 | 0 |
31/12/2021 |
16.45
|
700 | 16.40 | 16.45 | 16.40 | 0 | 0 | 0 |
30/12/2021 |
16.40
|
1,500 | 16.30 | 16.40 | 15.20 | 0 | 0 | 0 |
29/12/2021 |
16.30
|
2,700 | 16.05 | 16.30 | 16.25 | 0 | 0 | 0 |
28/12/2021 |
16.05
|
1,200 | 15 | 16.05 | 15.20 | 0 | 0 | 0 |
27/12/2021 |
15
|
200 | 15.95 | 15.95 | 15 | 0 | 0 | 0 |
24/12/2021 |
15.95
|
3,500 | 16 | 16 | 15.95 | 0 | 0 | 0 |
23/12/2021 |
16
|
4,600 | 15 | 16 | 15 | 0 | 0 | 0 |
22/12/2021 |
15
|
700 | 16.10 | 16.10 | 15 | 0 | 0 | 0 |
21/12/2021 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
20/12/2021 |
16.10
|
4,000 | 16.15 | 16.15 | 16 | 0 | 0 | 0 |
17/12/2021 |
16.15
|
5,800 | 16.10 | 16.30 | 16.15 | 0 | 0 | 0 |
16/12/2021 |
16.10
|
700 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
15/12/2021 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
14/12/2021 |
16.20
|
1,700 | 16 | 16.20 | 16 | 0 | 0 | 0 |
13/12/2021 |
16
|
5,200 | 15.40 | 16 | 16 | 0 | 0 | 0 |
10/12/2021 |
15.40
|
10,100 | 15.40 | 16 | 15.40 | 0 | 0 | 0 |
09/12/2021 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
08/12/2021 |
15.40
|
7,300 | 16 | 16 | 15.40 | 0 | 0 | 0 |
07/12/2021 |
16
|
400 | 15.60 | 16 | 16 | 0 | 0 | 0 |
06/12/2021 |
15.60
|
2,300 | 15.30 | 15.60 | 15.45 | 0 | 0 | 0 |
03/12/2021 |
15.30
|
11,400 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
02/12/2021 |
15.80
|
100 | 16 | 16 | 15.80 | 0 | 0 | 0 |
01/12/2021 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 |
30/11/2021 |
16
|
1,500 | 16 | 16 | 15.10 | 0 | 0 | 0 |
29/11/2021 |
16
|
16,100 | 16.20 | 16.20 | 15.10 | 0 | 0 | 0 |
26/11/2021 |
16.20
|
3,200 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
25/11/2021 |
16.90
|
800 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
24/11/2021 |
16.90
|
1,800 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
23/11/2021 |
16.90
|
1,400 | 16.60 | 17.50 | 16.90 | 0 | 0 | 0 |
22/11/2021 |
16.60
|
33,700 | 16.40 | 17 | 16.60 | 0 | 0 | 0 |
19/11/2021 |
16.40
|
20,500 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
18/11/2021 |
16.80
|
31,500 | 16.60 | 17 | 16.75 | 0 | 0 | 0 |