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 | 0% | 0 | 0 | 0 |
9.90
9.90
9.90
|
2 tháng
(2024-07-22) |
-2.10 | -17.50% | 800 | 0 | 0 |
9.90
12
9.90
|
3 tháng
(2024-06-24) |
-3.60 | -26.67% | 1,300 | 0 | 0 |
9.90
13.50
9.90
|
6 tháng
(2024-03-25) |
-4.97 | -33.42% | 12,431 | 312 | 0.0 |
9.90
15.75
9.90
|
12 tháng
(2023-09-26) |
-3.80 | -27.71% | 140,197 | 258,183 | 3.4 |
8.51
20.25
9.90
|
24 tháng
(2022-10-03) |
-11.78 | -54.35% | 194,856 | -2,742,207 | -56.7 |
8.51
21.68
9.90
|
36 tháng
(2021-10-06) |
-6.54 | -39.77% | 476,636 | -5,711,087 | -116.0 |
8.51
25.25
9.90
|
60 tháng
(2019-10-17) |
0.70 | 7.55% | 714,755 | -5,535,555 | -114.0 |
4.15
25.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
26/04/2022 |
17.31
|
1 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
25/04/2022 |
17.31
|
1 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
22/04/2022 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
21/04/2022 |
17.40
|
1,400 | 17.31 | 17.40 | 17.31 | 1,400 | 0 | 0.0 |
20/04/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
19/04/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
18/04/2022 |
17.40
|
100 | 16.44 | 17.40 | 17.40 | 0 | 0 | 0 |
15/04/2022 |
16.44
|
800 | 17.40 | 17.66 | 16.44 | 0 | 0 | 0 |
14/04/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
13/04/2022 |
16.70
|
200 | 18.10 | 18.10 | 16.70 | 100 | 0 | 0.0 |
12/04/2022 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 200 | 0 | 0.0 |
08/04/2022 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
07/04/2022 |
18.19
|
502 | 16.88 | 18.19 | 16.88 | 0 | 0 | 0 |
06/04/2022 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
05/04/2022 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
04/04/2022 |
17.14
|
400 | 17.75 | 17.84 | 17.14 | 0 | 0 | 0 |
01/04/2022 |
17.84
|
601 | 18.19 | 19.24 | 17.84 | 0 | 0 | 0 |
31/03/2022 |
17.75
|
380 | 17.92 | 17.92 | 17.75 | 0 | 0 | 0 |
30/03/2022 |
17.14
|
900 | 17.84 | 17.84 | 17.14 | 0 | 0 | 0 |
29/03/2022 |
17.49
|
4,100 | 17.92 | 17.92 | 16.61 | 3,400 | 0 | 0.1 |
28/03/2022 |
17.57
|
900 | 17.75 | 17.75 | 17.57 | 0 | 0 | 0 |
25/03/2022 |
16.96
|
230 | 17.92 | 17.92 | 16.96 | 100 | 100 | 0 |
24/03/2022 |
17.49
|
1,100 | 18.36 | 18.36 | 17.49 | 100 | 0 | 0.0 |
23/03/2022 |
18.36
|
5,404 | 17.84 | 18.36 | 17.40 | 100 | 0 | 0.0 |
22/03/2022 |
17.84
|
200 | 17.92 | 17.92 | 17.84 | 100 | 0 | 0.0 |
21/03/2022 |
17.84
|
2,210 | 16.96 | 18.89 | 16.96 | 0 | 0 | 0 |
18/03/2022 |
18.45
|
2,920 | 18.54 | 18.54 | 15.91 | 100 | 0 | 0.0 |
17/03/2022 |
19.85
|
300 | 17.92 | 19.85 | 17.92 | 100 | 0 | 0.0 |
16/03/2022 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 100 | 0 | 0.0 |
15/03/2022 |
17.66
|
2,201 | 17.66 | 17.66 | 17.66 | 100 | 0 | 0.0 |
14/03/2022 |
17.49
|
1,710 | 18.89 | 19.06 | 17.49 | 0 | 0 | 0 |
11/03/2022 |
16.79
|
3,200 | 17.92 | 17.92 | 16.79 | 500 | 0 | 0.0 |
10/03/2022 |
17.92
|
600 | 18.10 | 18.10 | 17.92 | 100 | 100 | 0 |
09/03/2022 |
18.10
|
500 | 18.10 | 18.10 | 18.10 | 500 | 0 | 0.0 |
08/03/2022 |
17.31
|
200 | 18.89 | 18.89 | 17.31 | 100 | 0 | 0.0 |
07/03/2022 |
17.31
|
200 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
04/03/2022 |
17.31
|
200 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
03/03/2022 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 100 | 0 | 0.0 |
02/03/2022 |
16.35
|
400 | 16.61 | 16.61 | 16.35 | 200 | 0 | 0.0 |
01/03/2022 |
16.79
|
200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 |
28/02/2022 |
15.74
|
201 | 17.22 | 17.22 | 15.74 | 0 | 0 | 0 |
25/02/2022 |
15.74
|
403 | 15.04 | 15.74 | 15.04 | 200 | 0 | 0.0 |
24/02/2022 |
15.48
|
500 | 16.79 | 16.79 | 15.30 | 100 | 0 | 0.0 |
23/02/2022 |
16.70
|
300 | 17.05 | 17.05 | 16.70 | 100 | 0 | 0.0 |
22/02/2022 |
16.96
|
700 | 16.96 | 16.96 | 16.96 | 100 | 0 | 0.0 |
21/02/2022 |
16.96
|
1,100 | 16.96 | 16.96 | 16.96 | 100 | 0 | 0.0 |
18/02/2022 |
16.96
|
300 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
17/02/2022 |
16.96
|
900 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
16/02/2022 |
16.96
|
2,500 | 17.31 | 17.31 | 16.96 | 100 | 0 | 0.0 |
15/02/2022 |
17.40
|
1,704 | 17.40 | 17.40 | 17.31 | 0 | 0 | 0 |
14/02/2022 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
11/02/2022 |
16.18
|
100 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
10/02/2022 |
15.91
|
200 | 15.91 | 15.91 | 15.91 | 200 | 0 | 0.0 |
09/02/2022 |
15.74
|
200 | 15.74 | 15.74 | 15.74 | 100 | 0 | 0.0 |
08/02/2022 |
14.08
|
100 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
07/02/2022 |
16.44
|
100 | 16.44 | 16.44 | 16.44 | 100 | 0 | 0.0 |
28/01/2022 |
15.74
|
300 | 15.74 | 15.74 | 15.74 | 200 | 0 | 0.0 |
27/01/2022 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
26/01/2022 |
15.21
|
700 | 14.95 | 15.21 | 14.95 | 0 | 0 | 0 |
25/01/2022 |
16.70
|
200 | 16.61 | 16.70 | 16.61 | 0 | 0 | 0 |
24/01/2022 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
21/01/2022 |
15.30
|
1,000 | 16.70 | 16.70 | 15.30 | 0 | 0 | 0 |
20/01/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
19/01/2022 |
14.60
|
400 | 14.51 | 14.60 | 14.51 | 0 | 0 | 0 |
18/01/2022 |
16.61
|
4,000 | 16.61 | 16.61 | 16.61 | 4,000 | 0 | 0.1 |
17/01/2022 |
16.18
|
3,800 | 16.61 | 16.61 | 16.18 | 0 | 0 | 0 |
14/01/2022 |
17.49
|
1,920 | 16.61 | 17.49 | 16.44 | 120 | 0 | 0.0 |
13/01/2022 |
17.05
|
500 | 17.22 | 17.22 | 17.05 | 200 | 0 | 0.0 |
12/01/2022 |
19.24
|
1,100 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
11/01/2022 |
17.49
|
1,200 | 19.32 | 19.50 | 17.49 | 0 | 0 | 0 |
10/01/2022 |
17.49
|
4,100 | 17.49 | 17.57 | 17.49 | 0 | 0 | 0 |
07/01/2022 |
18.71
|
1,700 | 17.49 | 18.71 | 17.49 | 0 | 0 | 0 |
06/01/2022 |
18.36
|
4,600 | 18.54 | 18.54 | 17.49 | 0 | 0 | 0 |
05/01/2022 |
18.54
|
1,496 | 18.80 | 18.80 | 18.54 | 0 | 0 | 0 |
04/01/2022 |
19.15
|
3,600 | 17.75 | 19.41 | 17.49 | 0 | 0 | 0 |
31/12/2021 |
18.36
|
5,800 | 19.24 | 20.29 | 17.14 | 0 | 0 | 0 |
30/12/2021 |
19.24
|
2,200 | 19.24 | 19.24 | 19.15 | 0 | 0 | 0 |
29/12/2021 |
19.32
|
1,500 | 19.50 | 19.50 | 19.32 | 0 | 0 | 0 |
28/12/2021 |
19.32
|
16,700 | 18.36 | 19.76 | 18.36 | 0 | 0 | 0 |
27/12/2021 |
17.22
|
200 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
24/12/2021 |
17.31
|
200 | 17.05 | 17.31 | 17.05 | 100 | 0 | 0.0 |
23/12/2021 |
17.49
|
400 | 16.79 | 17.49 | 16.79 | 0 | 0 | 0 |
22/12/2021 |
16.88
|
2,200 | 16.70 | 17.22 | 16.79 | 0 | 0 | 0 |
21/12/2021 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
20/12/2021 |
16.70
|
400 | 16.26 | 16.70 | 16.26 | 0 | 0 | 0 |
17/12/2021 |
17.92
|
2,648 | 17.49 | 17.92 | 17.49 | 0 | 0 | 0 |
16/12/2021 |
17.05
|
3,800 | 17.49 | 17.49 | 17.05 | 0 | 0 | 0 |
15/12/2021 |
18.27
|
400 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
14/12/2021 |
18.27
|
2,900 | 18.19 | 18.36 | 18.19 | 0 | 0 | 0 |
13/12/2021 |
18.80
|
3,500 | 17.92 | 18.80 | 17.92 | 0 | 0 | 0 |
10/12/2021 |
19.59
|
5,900 | 19.24 | 19.67 | 17.49 | 0 | 0 | 0 |
09/12/2021 |
19.15
|
1,100 | 19.24 | 19.85 | 19.15 | 0 | 0 | 0 |
08/12/2021 |
19.24
|
3,600 | 19.24 | 19.24 | 19.15 | 0 | 0 | 0 |
07/12/2021 |
19.94
|
2,600 | 17.92 | 20.11 | 16.61 | 0 | 0 | 0 |
06/12/2021 |
17.75
|
700 | 17.92 | 17.92 | 17.75 | 0 | 0 | 0 |
03/12/2021 |
19.06
|
400 | 17.66 | 19.06 | 17.49 | 0 | 0 | 0 |
02/12/2021 |
19.24
|
2,100 | 18.54 | 19.41 | 18.01 | 0 | 0 | 0 |
01/12/2021 |
18.54
|
300 | 18.54 | 18.54 | 15.91 | 0 | 0 | 0 |
30/11/2021 |
19.41
|
2,000 | 19.50 | 19.50 | 18.36 | 0 | 0 | 0 |