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) |
-0.20 | -8% | 21,100 | 0 | 0 |
2.10
2.50
2.30
|
2 tháng
(2024-07-22) |
-0.40 | -14.81% | 24,100 | 0 | 0 |
2.10
2.70
2.30
|
3 tháng
(2024-06-21) |
-0.30 | -11.54% | 32,200 | -1,000 | -0.0 |
2.10
3
2.30
|
6 tháng
(2024-03-25) |
-1.90 | -45.24% | 179,900 | -1,000 | -0.0 |
2.10
4.40
2.30
|
12 tháng
(2023-09-25) |
-1.20 | -34.29% | 1,638,500 | -1,000 | -0.0 |
2.10
5.70
2.30
|
24 tháng
(2022-09-30) |
-7.40 | -76.29% | 5,363,377 | -5,900 | -0.0 |
2.10
9.70
2.30
|
36 tháng
(2021-10-05) |
-6.40 | -73.56% | 8,006,379 | -2,600 | 0 |
2.10
18.40
2.30
|
60 tháng
(2019-10-16) |
-2.20 | -48.89% | 12,215,440 | 4,700 | 0.0 |
2.10
18.40
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11.20
|
4,800 | 11 | 11.40 | 10.80 | 0 | 0 | 0 |
25/04/2022 |
11
|
7,400 | 10.10 | 11.10 | 9.70 | 0 | 0 | 0 |
22/04/2022 |
10.10
|
7,000 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
21/04/2022 |
10.10
|
6,100 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
20/04/2022 |
10.50
|
1,000 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
19/04/2022 |
11.10
|
900 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
18/04/2022 |
11.10
|
8,300 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
15/04/2022 |
11.10
|
3,300 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
14/04/2022 |
11.50
|
5,300 | 11 | 11.50 | 10.60 | 0 | 0 | 0 |
13/04/2022 |
11
|
800 | 10.50 | 11 | 10.80 | 0 | 0 | 0 |
12/04/2022 |
10.50
|
3,000 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
08/04/2022 |
11.50
|
42,000 | 10.80 | 11.50 | 10.70 | 0 | 0 | 0 |
07/04/2022 |
10.80
|
174,900 | 12 | 12 | 10.80 | 0 | 0 | 0 |
06/04/2022 |
12
|
33,200 | 11.50 | 12 | 11 | 0 | 0 | 0 |
05/04/2022 |
11.50
|
5,505 | 11 | 11.50 | 11 | 0 | 0 | 0 |
04/04/2022 |
11
|
44,800 | 10.80 | 11 | 9.80 | 0 | 0 | 0 |
01/04/2022 |
10.80
|
28,200 | 11.20 | 11.40 | 10.30 | 0 | 0 | 0 |
31/03/2022 |
11.20
|
2,800 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
30/03/2022 |
11.70
|
11,900 | 12.40 | 12.40 | 11.20 | 0 | 0 | 0 |
29/03/2022 |
12.40
|
46,700 | 12.50 | 12.50 | 11.30 | 1,300 | 0 | 0.0 |
28/03/2022 |
12.50
|
1,400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
25/03/2022 |
12.50
|
1,300 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
24/03/2022 |
12.50
|
68,410 | 12.40 | 12.50 | 11.20 | 0 | 0 | 0 |
23/03/2022 |
12.40
|
1,900 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
22/03/2022 |
12.40
|
2,500 | 12.20 | 12.40 | 12.40 | 0 | 0 | 0 |
21/03/2022 |
12.20
|
419 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
18/03/2022 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
17/03/2022 |
12.20
|
5,200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
16/03/2022 |
12.20
|
3,500 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
15/03/2022 |
12.50
|
900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
14/03/2022 |
12.50
|
1,300 | 12.60 | 13.10 | 12.50 | 0 | 0 | 0 |
11/03/2022 |
12.60
|
37,100 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
10/03/2022 |
13.20
|
100 | 12.40 | 13.20 | 13.20 | 0 | 0 | 0 |
09/03/2022 |
12.40
|
10,000 | 13.60 | 13.60 | 12.40 | 0 | 0 | 0 |
08/03/2022 |
13.60
|
162,700 | 13.70 | 13.70 | 12.40 | 0 | 0 | 0 |
07/03/2022 |
13.70
|
500 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
04/03/2022 |
13.90
|
500 | 13.80 | 14 | 13.90 | 0 | 0 | 0 |
03/03/2022 |
13.80
|
600 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
02/03/2022 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
01/03/2022 |
14.20
|
7,100 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
28/02/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
25/02/2022 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
24/02/2022 |
14.60
|
29,600 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
23/02/2022 |
15.10
|
3,800 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
22/02/2022 |
15.80
|
100 | 14.80 | 15.80 | 15.80 | 0 | 0 | 0 |
21/02/2022 |
14.80
|
11,400 | 16 | 16 | 14.80 | 0 | 0 | 0 |
18/02/2022 |
16
|
100 | 15 | 16 | 16 | 0 | 0 | 0 |
17/02/2022 |
15
|
1,700 | 16.20 | 16.20 | 15 | 0 | 0 | 0 |
16/02/2022 |
16.20
|
1,900 | 16 | 16.20 | 15.10 | 0 | 0 | 0 |
15/02/2022 |
16
|
1,000 | 15.80 | 16 | 16 | 0 | 0 | 0 |
14/02/2022 |
15.80
|
800 | 16.80 | 16.80 | 15.80 | 0 | 0 | 0 |
11/02/2022 |
16.80
|
200 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
10/02/2022 |
16.80
|
2,700 | 16.90 | 16.90 | 15.60 | 0 | 0 | 0 |
09/02/2022 |
16.90
|
500 | 17.10 | 17.10 | 15.80 | 0 | 0 | 0 |
08/02/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
07/02/2022 |
17.10
|
300 | 17.20 | 17.20 | 15.80 | 0 | 0 | 0 |
28/01/2022 |
17.20
|
1,100 | 15.90 | 17.20 | 15.80 | 0 | 0 | 0 |
27/01/2022 |
15.90
|
917 | 17.40 | 17.40 | 15.90 | 0 | 0 | 0 |
26/01/2022 |
17.40
|
100 | 16.30 | 17.40 | 17.40 | 0 | 0 | 0 |
25/01/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
24/01/2022 |
16.30
|
1,200 | 15.80 | 16.30 | 15.80 | 0 | 0 | 0 |
21/01/2022 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
20/01/2022 |
15.80
|
3,300 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
19/01/2022 |
15.90
|
300 | 15.90 | 16.30 | 15.90 | 0 | 0 | 0 |
18/01/2022 |
15.90
|
100 | 16 | 16 | 15.90 | 0 | 0 | 0 |
17/01/2022 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
14/01/2022 |
16
|
16,500 | 16 | 16 | 15.90 | 0 | 0 | 0 |
13/01/2022 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
12/01/2022 |
16
|
4,600 | 17 | 17 | 15.30 | 0 | 0 | 0 |
11/01/2022 |
17
|
1,100 | 16.50 | 17 | 16.30 | 0 | 0 | 0 |
10/01/2022 |
16.50
|
3,117 | 18.10 | 18.10 | 16.40 | 0 | 0 | 0 |
07/01/2022 |
18.10
|
30 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
06/01/2022 |
18.10
|
1,700 | 18 | 18.20 | 17 | 0 | 0 | 0 |
05/01/2022 |
18
|
1,400 | 18.40 | 18.40 | 16.60 | 0 | 0 | 0 |
04/01/2022 |
18.40
|
1,500 | 18 | 19.50 | 16.90 | 0 | 0 | 0 |
31/12/2021 |
18
|
8,900 | 18 | 19 | 16.70 | 0 | 0 | 0 |
30/12/2021 |
18
|
1,700 | 18 | 18.80 | 16.20 | 0 | 0 | 0 |
29/12/2021 |
18
|
14,300 | 16.50 | 18.10 | 16.40 | 0 | 0 | 0 |
28/12/2021 |
16.50
|
4,200 | 17.50 | 17.50 | 16.30 | 1,000 | 0 | 0.0 |
27/12/2021 |
17.50
|
15,900 | 17.50 | 17.50 | 16 | 0 | 0 | 0 |
24/12/2021 |
17.50
|
3,117 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
23/12/2021 |
17.80
|
4,830 | 18 | 18.50 | 17.80 | 0 | 0 | 0 |
22/12/2021 |
18
|
13,500 | 16.50 | 18 | 14.90 | 0 | 0 | 0 |
21/12/2021 |
16.50
|
9,000 | 18.20 | 18.20 | 16.50 | 0 | 0 | 0 |
20/12/2021 |
18.20
|
5,517 | 17.60 | 18.40 | 16.50 | 0 | 0 | 0 |
17/12/2021 |
17.60
|
29,900 | 16 | 17.60 | 15.90 | 0 | 0 | 0 |
16/12/2021 |
16
|
57,500 | 14.60 | 16 | 14.60 | 0 | 0 | 0 |
15/12/2021 |
14.60
|
239,400 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
14/12/2021 |
14.90
|
22,800 | 15 | 15 | 13.60 | 0 | 0 | 0 |
13/12/2021 |
15
|
1,600 | 14.40 | 15.80 | 15 | 0 | 0 | 0 |
10/12/2021 |
14.40
|
2,600 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
09/12/2021 |
14.50
|
2,600 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
08/12/2021 |
14.90
|
900 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
07/12/2021 |
14.90
|
2,900 | 15.30 | 15.30 | 14.10 | 0 | 0 | 0 |
06/12/2021 |
15.30
|
6,400 | 14.90 | 15.80 | 13.80 | 0 | 0 | 0 |
03/12/2021 |
14.90
|
8,300 | 16 | 16 | 14.90 | 0 | 0 | 0 |
02/12/2021 |
16
|
8,000 | 15 | 16 | 14.30 | 0 | 0 | 0 |
01/12/2021 |
15
|
5,700 | 15 | 15 | 14.40 | 0 | 0 | 0 |
30/11/2021 |
15
|
1,400 | 15 | 15.10 | 14.20 | 0 | 0 | 0 |
29/11/2021 |
15
|
19,200 | 14.60 | 15 | 14 | 0 | 0 | 0 |