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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
15.16
|
12,300 | 15.25 | 15.53 | 15.07 | 0 | 0 | 0 |
15/04/2022 |
15.25
|
6,300 | 15.53 | 15.53 | 15.25 | 0 | 0 | 0 |
14/04/2022 |
15.53
|
600 | 15.30 | 15.75 | 15.53 | 0 | 0 | 0 |
13/04/2022 |
15.30
|
6,900 | 15.48 | 15.53 | 14.84 | 0 | 0 | 0 |
12/04/2022 |
15.48
|
1,000 | 15.53 | 15.57 | 15.39 | 0 | 0 | 0 |
08/04/2022 |
15.53
|
1,200 | 15.89 | 15.89 | 15.53 | 0 | 0 | 0 |
07/04/2022 |
15.89
|
5,000 | 15.62 | 16.67 | 15.80 | 0 | 0 | 0 |
06/04/2022 |
15.62
|
14,100 | 16.44 | 16.99 | 15.53 | 0 | 0 | 0 |
05/04/2022 |
16.44
|
1,300 | 15.57 | 16.44 | 15.53 | 0 | 0 | 0 |
04/04/2022 |
15.57
|
2,200 | 15.53 | 16.58 | 15.21 | 0 | 0 | 0 |
01/04/2022 |
15.53
|
14,500 | 15.80 | 16.90 | 15.25 | 0 | 0 | 0 |
31/03/2022 |
15.80
|
3,100 | 15.94 | 16.44 | 15.25 | 0 | 0 | 0 |
30/03/2022 |
15.94
|
39,600 | 14.93 | 15.94 | 15.07 | 0 | 0 | 0 |
29/03/2022 |
14.93
|
93,800 | 15.39 | 16.12 | 14.79 | 0 | 0 | 0 |
28/03/2022 |
15.39
|
7,500 | 15.53 | 16.12 | 14.98 | 0 | 0 | 0 |
25/03/2022 |
15.53
|
15,200 | 16.12 | 16.12 | 15.43 | 0 | 0 | 0 |
24/03/2022 |
16.12
|
2,100 | 16.12 | 16.12 | 15.34 | 0 | 0 | 0 |
23/03/2022 |
16.12
|
23,800 | 15.07 | 16.12 | 15.11 | 0 | 0 | 0 |
22/03/2022 |
15.07
|
5,600 | 15.53 | 15.53 | 14.84 | 0 | 0 | 0 |
21/03/2022 |
15.53
|
300 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
18/03/2022 |
15.53
|
2,000 | 15.43 | 15.53 | 15.53 | 0 | 0 | 0 |
17/03/2022 |
15.43
|
2,900 | 15.53 | 16.53 | 15.16 | 0 | 0 | 0 |
16/03/2022 |
15.53
|
2,100 | 15.16 | 15.53 | 15.53 | 0 | 0 | 0 |
15/03/2022 |
15.16
|
6,200 | 15.21 | 16.26 | 15.02 | 0 | 0 | 0 |
14/03/2022 |
15.21
|
1,400 | 15.62 | 15.71 | 15.07 | 100 | 0 | 0.0 |
11/03/2022 |
15.62
|
9,500 | 15.30 | 16.35 | 15.16 | 0 | 0 | 0 |
10/03/2022 |
15.30
|
2,300 | 15.07 | 16.12 | 15.11 | 0 | 0 | 0 |
09/03/2022 |
15.07
|
10,200 | 15.07 | 16.12 | 14.89 | 0 | 0 | 0 |
08/03/2022 |
15.07
|
20,400 | 15.07 | 16.12 | 14.89 | 0 | 0 | 0 |
07/03/2022 |
15.07
|
9,100 | 14.79 | 15.80 | 14.79 | 0 | 0 | 0 |
04/03/2022 |
14.79
|
1,200 | 14.79 | 15.43 | 14.25 | 0 | 0 | 0 |
03/03/2022 |
14.79
|
32,200 | 14.98 | 15.98 | 14.34 | 0 | 0 | 0 |
02/03/2022 |
14.98
|
22,200 | 15.11 | 15.80 | 14.16 | 0 | 0 | 0 |
01/03/2022 |
15.11
|
15,400 | 16.21 | 16.21 | 15.11 | 0 | 0 | 0 |
28/02/2022 |
16.21
|
6,900 | 16.35 | 16.44 | 15.21 | 0 | 0 | 0 |
25/02/2022 |
16.35
|
21,400 | 16.35 | 16.44 | 15.21 | 0 | 0 | 0 |
24/02/2022 |
16.35
|
58,900 | 17.53 | 17.63 | 16.35 | 0 | 0 | 0 |
23/02/2022 |
17.53
|
35,300 | 16.67 | 17.58 | 15.62 | 0 | 0 | 0 |
22/02/2022 |
16.67
|
10,600 | 16.16 | 16.71 | 15.53 | 0 | 0 | 0 |
21/02/2022 |
16.16
|
100,200 | 15.21 | 16.26 | 15.98 | 0 | 0 | 0 |
18/02/2022 |
15.21
|
17,500 | 14.25 | 15.21 | 14.61 | 0 | 0 | 0 |
17/02/2022 |
14.25
|
14,500 | 13.33 | 14.25 | 14.25 | 0 | 0 | 0 |
16/02/2022 |
13.33
|
266,500 | 12.47 | 13.33 | 12.74 | 0 | 0 | 0 |
15/02/2022 |
12.47
|
1,100 | 12.47 | 12.60 | 12.47 | 0 | 0 | 0 |
14/02/2022 |
12.47
|
1,600 | 12.79 | 13.65 | 12.15 | 0 | 0 | 0 |
11/02/2022 |
12.79
|
7,300 | 13.33 | 14.25 | 12.56 | 0 | 0 | 0 |
10/02/2022 |
13.33
|
14,700 | 12.47 | 13.33 | 11.87 | 0 | 0 | 0 |
09/02/2022 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
08/02/2022 |
12.47
|
3,100 | 11.69 | 12.47 | 11.87 | 0 | 0 | 0 |
07/02/2022 |
11.69
|
6,800 | 12.47 | 13.33 | 11.69 | 0 | 0 | 0 |
28/01/2022 |
12.47
|
200 | 12.33 | 12.47 | 12.42 | 0 | 0 | 0 |
27/01/2022 |
12.33
|
600 | 11.55 | 12.33 | 12.28 | 0 | 0 | 0 |
26/01/2022 |
11.55
|
4,300 | 11.51 | 12.28 | 11.55 | 0 | 0 | 0 |
25/01/2022 |
11.51
|
300 | 12.06 | 12.06 | 11.51 | 0 | 0 | 0 |
24/01/2022 |
12.06
|
700 | 12.88 | 13.70 | 12.06 | 0 | 0 | 0 |
21/01/2022 |
12.88
|
6,100 | 12.15 | 12.88 | 11.37 | 0 | 0 | 0 |
20/01/2022 |
12.15
|
400 | 12.60 | 12.65 | 12.15 | 0 | 0 | 0 |
19/01/2022 |
12.60
|
9,700 | 12.69 | 12.69 | 11.83 | 0 | 0 | 0 |
18/01/2022 |
12.69
|
1,400 | 13.38 | 13.38 | 11.05 | 0 | 0 | 0 |
17/01/2022 |
13.38
|
9,600 | 12.69 | 13.38 | 11.92 | 0 | 0 | 0 |
14/01/2022 |
12.69
|
29,300 | 11.87 | 12.69 | 11.05 | 0 | 0 | 0 |
13/01/2022 |
11.87
|
3,000 | 12.65 | 12.65 | 11.87 | 0 | 0 | 0 |
12/01/2022 |
12.65
|
200 | 11.87 | 12.65 | 11.14 | 0 | 0 | 0 |
11/01/2022 |
11.87
|
100 | 12.33 | 12.33 | 11.87 | 0 | 0 | 0 |
10/01/2022 |
12.33
|
5,300 | 12.79 | 12.79 | 12.33 | 0 | 0 | 0 |
07/01/2022 |
12.79
|
2,600 | 13.15 | 13.15 | 12.33 | 0 | 0 | 0 |
06/01/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
05/01/2022 |
13.15
|
100 | 12.65 | 13.15 | 13.15 | 0 | 0 | 0 |
04/01/2022 |
12.65
|
5,700 | 12.51 | 13.38 | 11.64 | 0 | 0 | 0 |
31/12/2021 |
12.51
|
2,000 | 12.74 | 12.74 | 12.51 | 0 | 0 | 0 |
30/12/2021 |
12.74
|
2,200 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
29/12/2021 |
12.74
|
400 | 12.69 | 12.74 | 12.74 | 0 | 0 | 0 |
28/12/2021 |
12.69
|
200 | 12.74 | 12.74 | 12.69 | 0 | 0 | 0 |
27/12/2021 |
12.74
|
2,600 | 11.92 | 12.74 | 12.33 | 0 | 0 | 0 |
24/12/2021 |
11.92
|
300 | 11.14 | 11.92 | 11.92 | 0 | 0 | 0 |
23/12/2021 |
11.14
|
4,200 | 11.10 | 11.87 | 11.14 | 0 | 0 | 0 |
22/12/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
21/12/2021 |
11.10
|
1,200 | 11.05 | 11.78 | 11.10 | 0 | 0 | 0 |
20/12/2021 |
11.05
|
200 | 10.96 | 11.10 | 11.05 | 0 | 0 | 0 |
17/12/2021 |
10.96
|
100 | 11.69 | 11.69 | 10.96 | 0 | 0 | 0 |
16/12/2021 |
11.69
|
1,200 | 11.42 | 11.69 | 11.64 | 0 | 0 | 0 |
15/12/2021 |
11.42
|
4,000 | 12.15 | 12.15 | 11.32 | 0 | 0 | 0 |
14/12/2021 |
12.15
|
100 | 11.42 | 12.15 | 12.15 | 0 | 0 | 0 |
13/12/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
10/12/2021 |
11.42
|
1,000 | 10.82 | 11.42 | 11.42 | 0 | 0 | 0 |
09/12/2021 |
10.82
|
1,100 | 11.05 | 11.74 | 10.82 | 0 | 0 | 0 |
08/12/2021 |
11.05
|
13,900 | 11.23 | 12.01 | 10.55 | 0 | 0 | 0 |
07/12/2021 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
06/12/2021 |
11.23
|
1,100 | 12.06 | 12.06 | 11.23 | 0 | 0 | 0 |
03/12/2021 |
12.06
|
1,900 | 12.01 | 12.06 | 12.01 | 0 | 0 | 0 |
02/12/2021 |
12.01
|
1,300 | 11.69 | 12.06 | 12.01 | 0 | 0 | 0 |
01/12/2021 |
11.69
|
4,500 | 11.69 | 11.87 | 11.69 | 0 | 0 | 0 |
30/11/2021 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
29/11/2021 |
11.69
|
300 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
26/11/2021 |
11.69
|
3,100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
25/11/2021 |
11.69
|
600 | 10.96 | 11.69 | 11.69 | 0 | 0 | 0 |
24/11/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
23/11/2021 |
10.96
|
1,500 | 11.51 | 11.51 | 10.96 | 0 | 0 | 0 |
22/11/2021 |
11.51
|
100 | 11.87 | 11.87 | 11.51 | 0 | 0 | 0 |
19/11/2021 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |