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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
12.25
|
1,700 | 12.45 | 12.45 | 11.60 | 0 | 0 | 0 |
25/04/2022 |
12.45
|
3,200 | 12.50 | 12.50 | 11.65 | 0 | 0 | 0 |
22/04/2022 |
12.50
|
900 | 13.10 | 13.10 | 12.25 | 0 | 0 | 0 |
21/04/2022 |
13.10
|
4,200 | 12.70 | 13.55 | 11.85 | 0 | 0 | 0 |
20/04/2022 |
12.70
|
1,900 | 12.10 | 12.70 | 12.15 | 0 | 0 | 0 |
19/04/2022 |
12.10
|
2,200 | 12.95 | 12.95 | 12.10 | 0 | 0 | 0 |
18/04/2022 |
12.95
|
3,900 | 12.75 | 13.45 | 12 | 0 | 0 | 0 |
15/04/2022 |
12.75
|
1,400 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
14/04/2022 |
13.20
|
1,700 | 12.95 | 13.30 | 12.10 | 0 | 0 | 0 |
13/04/2022 |
12.95
|
1,900 | 13 | 13 | 12.40 | 0 | 0 | 0 |
12/04/2022 |
13
|
3,900 | 13.15 | 13.45 | 12.30 | 0 | 0 | 0 |
08/04/2022 |
13.15
|
1,000 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
07/04/2022 |
13.30
|
900 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 |
06/04/2022 |
13.40
|
3,400 | 13.55 | 13.55 | 12.75 | 0 | 0 | 0 |
05/04/2022 |
13.55
|
1,100 | 13.80 | 13.80 | 13.15 | 0 | 0 | 0 |
04/04/2022 |
13.80
|
3,600 | 13.90 | 13.90 | 13.05 | 0 | 0 | 0 |
01/04/2022 |
13.90
|
3,300 | 13.10 | 13.90 | 12.25 | 0 | 0 | 0 |
31/03/2022 |
13.10
|
5,800 | 13.30 | 13.90 | 13.10 | 0 | 0 | 0 |
30/03/2022 |
13.30
|
3,000 | 13.90 | 13.90 | 13.25 | 0 | 0 | 0 |
29/03/2022 |
13.90
|
1,800 | 13.95 | 13.95 | 13.15 | 0 | 0 | 0 |
28/03/2022 |
13.95
|
4,900 | 14.10 | 14.10 | 13.15 | 0 | 0 | 0 |
25/03/2022 |
14.10
|
6,200 | 13.45 | 14.30 | 12.75 | 0 | 0 | 0 |
24/03/2022 |
13.45
|
800 | 13.50 | 13.50 | 13.05 | 0 | 0 | 0 |
23/03/2022 |
13.50
|
1,300 | 13.50 | 13.50 | 13.05 | 0 | 0 | 0 |
22/03/2022 |
13.50
|
1,600 | 13.20 | 13.50 | 13.25 | 0 | 0 | 0 |
21/03/2022 |
13.20
|
1,600 | 13.60 | 13.60 | 13.15 | 0 | 0 | 0 |
18/03/2022 |
13.60
|
600 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
17/03/2022 |
13.70
|
1,700 | 13.80 | 13.80 | 13.05 | 0 | 0 | 0 |
16/03/2022 |
13.80
|
1,300 | 13.85 | 13.85 | 13.10 | 0 | 0 | 0 |
15/03/2022 |
13.85
|
2,000 | 13.15 | 13.90 | 13 | 0 | 0 | 0 |
14/03/2022 |
13.15
|
9,900 | 13.75 | 13.75 | 13 | 0 | 0 | 0 |
11/03/2022 |
13.75
|
1,000 | 13.80 | 13.80 | 13.05 | 0 | 0 | 0 |
10/03/2022 |
13.80
|
2,600 | 13.85 | 13.95 | 13.15 | 0 | 0 | 0 |
09/03/2022 |
13.85
|
5,400 | 13.75 | 13.95 | 12.90 | 0 | 0 | 0 |
08/03/2022 |
13.75
|
6,200 | 13.05 | 13.80 | 13.05 | 0 | 0 | 0 |
07/03/2022 |
13.05
|
1,600 | 14 | 14 | 13.05 | 0 | 0 | 0 |
04/03/2022 |
14
|
3,000 | 13.40 | 14 | 12.60 | 0 | 0 | 0 |
03/03/2022 |
13.40
|
1,700 | 13 | 13.40 | 12.40 | 0 | 0 | 0 |
02/03/2022 |
13
|
5,200 | 13 | 13.85 | 13 | 0 | 0 | 0 |
01/03/2022 |
13
|
1,200 | 13.05 | 13.05 | 13 | 0 | 0 | 0 |
28/02/2022 |
13.05
|
1,100 | 13.45 | 13.45 | 13 | 0 | 0 | 0 |
25/02/2022 |
13.45
|
3,500 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
24/02/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
23/02/2022 |
13.70
|
1,600 | 13.05 | 13.90 | 12.55 | 0 | 0 | 0 |
22/02/2022 |
13.05
|
1,600 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
21/02/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
18/02/2022 |
13.80
|
1,100 | 13.70 | 13.80 | 12.75 | 0 | 0 | 0 |
17/02/2022 |
13.70
|
1,000 | 13 | 13.80 | 12.30 | 0 | 0 | 0 |
16/02/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
15/02/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
14/02/2022 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 |
11/02/2022 |
13
|
700 | 13 | 13 | 13 | 0 | 0 | 0 |
10/02/2022 |
13
|
200 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
09/02/2022 |
13.10
|
1,800 | 12.70 | 13.55 | 12.35 | 0 | 0 | 0 |
08/02/2022 |
12.70
|
2,200 | 13.15 | 14 | 12.70 | 1,800 | 0 | 0.0 |
07/02/2022 |
13.15
|
1,200 | 12.30 | 13.15 | 13.05 | 0 | 0 | 0 |
28/01/2022 |
12.30
|
1,200 | 12.25 | 12.40 | 12.20 | 0 | 0 | 0 |
27/01/2022 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
26/01/2022 |
12.25
|
500 | 12.90 | 12.90 | 12.10 | 0 | 0 | 0 |
25/01/2022 |
12.90
|
1,400 | 12.70 | 13 | 12.80 | 0 | 0 | 0 |
24/01/2022 |
12.70
|
300 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
21/01/2022 |
13.40
|
1,000 | 13.35 | 13.40 | 13.40 | 0 | 0 | 0 |
20/01/2022 |
13.35
|
1,200 | 13.45 | 13.45 | 13.35 | 0 | 0 | 0 |
19/01/2022 |
13.45
|
2,300 | 12.75 | 13.45 | 13.45 | 0 | 0 | 0 |
18/01/2022 |
12.75
|
1,000 | 13.40 | 13.40 | 12.60 | 0 | 0 | 0 |
17/01/2022 |
13.40
|
100 | 14 | 14 | 13.40 | 0 | 0 | 0 |
14/01/2022 |
14
|
2,700 | 13.35 | 14.10 | 13.30 | 0 | 0 | 0 |
13/01/2022 |
13.35
|
1,800 | 13.25 | 14.05 | 13.30 | 0 | 0 | 0 |
12/01/2022 |
13.25
|
6,600 | 13.60 | 13.70 | 13.25 | 0 | 0 | 0 |
11/01/2022 |
13.60
|
2,400 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
10/01/2022 |
14.60
|
1,900 | 13.70 | 14.60 | 13.70 | 0 | 0 | 0 |
07/01/2022 |
13.70
|
300 | 14.30 | 14.30 | 13.70 | 0 | 0 | 0 |
06/01/2022 |
14.30
|
3,900 | 13.70 | 14.40 | 13.95 | 0 | 0 | 0 |
05/01/2022 |
13.70
|
2,600 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
04/01/2022 |
13.60
|
5,400 | 13.60 | 14 | 13.55 | 0 | 0 | 0 |
31/12/2021 |
13.60
|
8,000 | 14.35 | 14.35 | 13.55 | 0 | 0 | 0 |
30/12/2021 |
14.35
|
1,800 | 14 | 14.45 | 13.75 | 0 | 0 | 0 |
29/12/2021 |
14
|
3,700 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
28/12/2021 |
13.60
|
2,900 | 13.25 | 14 | 13.25 | 0 | 0 | 0 |
27/12/2021 |
13.25
|
400 | 13.85 | 13.85 | 13.20 | 0 | 0 | 0 |
24/12/2021 |
13.85
|
2,400 | 13.85 | 13.85 | 13.50 | 0 | 0 | 0 |
23/12/2021 |
13.85
|
1,300 | 13.85 | 14.50 | 13.85 | 0 | 0 | 0 |
22/12/2021 |
13.85
|
800 | 14.85 | 14.85 | 13.85 | 0 | 0 | 0 |
21/12/2021 |
14.85
|
400 | 14 | 14.90 | 14.85 | 0 | 0 | 0 |
20/12/2021 |
14
|
1,200 | 13.95 | 14 | 14 | 0 | 0 | 0 |
17/12/2021 |
13.95
|
2,000 | 14.05 | 14.90 | 13.50 | 0 | 0 | 0 |
16/12/2021 |
14.05
|
700 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
15/12/2021 |
14.10
|
1,600 | 14.05 | 14.20 | 14.05 | 0 | 0 | 0 |
14/12/2021 |
14.05
|
5,600 | 14 | 14.95 | 14 | 0 | 0 | 0 |
13/12/2021 |
14
|
1,300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
10/12/2021 |
13.90
|
2,400 | 14.05 | 14.05 | 13.90 | 0 | 0 | 0 |
09/12/2021 |
14.05
|
1,000 | 14.50 | 15.50 | 14.05 | 0 | 0 | 0 |
08/12/2021 |
14.50
|
1,000 | 14.50 | 14.50 | 14.05 | 0 | 0 | 0 |
07/12/2021 |
14.50
|
1,400 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
06/12/2021 |
14.70
|
500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
03/12/2021 |
14.70
|
1,100 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 |
02/12/2021 |
14.70
|
1,600 | 15.70 | 15.70 | 14.65 | 0 | 0 | 0 |
01/12/2021 |
15.70
|
3,800 | 15.70 | 15.80 | 15.20 | 0 | 0 | 0 |
30/11/2021 |
15.70
|
5,600 | 15.20 | 15.75 | 15.50 | 0 | 0 | 0 |
29/11/2021 |
15.20
|
1,700 | 14.25 | 15.20 | 13.55 | 0 | 0 | 0 |