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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
12.90
|
12,000 | 14.33 | 14.33 | 12.90 | 10,000 | 0 | 0.2 |
26/04/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
25/04/2022 |
14.33
|
100 | 15.76 | 15.76 | 14.33 | 0 | 0 | 0 |
22/04/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
21/04/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
20/04/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
19/04/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
18/04/2022 |
15.76
|
12,000 | 15.76 | 15.76 | 15.59 | 0 | 0 | 0 |
15/04/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
14/04/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
13/04/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
12/04/2022 |
15.76
|
604 | 15.00 | 16.43 | 15.68 | 0 | 0 | 0 |
08/04/2022 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
07/04/2022 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
06/04/2022 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
05/04/2022 |
15.00
|
1,100 | 15.17 | 15.17 | 14.92 | 0 | 0 | 0 |
04/04/2022 |
15.17
|
200 | 15.00 | 15.17 | 13.74 | 0 | 0 | 0 |
01/04/2022 |
15.00
|
4,600 | 14.58 | 15.00 | 14.83 | 0 | 0 | 0 |
31/03/2022 |
14.58
|
6,900 | 13.74 | 14.58 | 14.41 | 0 | 0 | 0 |
30/03/2022 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
29/03/2022 |
13.74
|
800 | 13.65 | 13.74 | 13.74 | 0 | 0 | 0 |
28/03/2022 |
13.65
|
4,103 | 14.75 | 14.75 | 13.40 | 0 | 0 | 0 |
25/03/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
24/03/2022 |
14.75
|
6,100 | 14.33 | 14.75 | 13.99 | 0 | 0 | 0 |
23/03/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
22/03/2022 |
14.33
|
2,800 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
21/03/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
18/03/2022 |
14.33
|
6,100 | 14.16 | 14.33 | 14.16 | 0 | 0 | 0 |
17/03/2022 |
14.16
|
19,806 | 13.99 | 14.16 | 14.16 | 0 | 0 | 0 |
16/03/2022 |
13.99
|
5,200 | 13.91 | 13.99 | 13.91 | 0 | 0 | 0 |
15/03/2022 |
13.91
|
100 | 14.75 | 14.75 | 13.91 | 0 | 0 | 0 |
14/03/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
11/03/2022 |
14.75
|
3,200 | 15.84 | 15.84 | 14.75 | 0 | 0 | 0 |
10/03/2022 |
15.84
|
100 | 15.17 | 15.84 | 15.84 | 0 | 0 | 0 |
09/03/2022 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
08/03/2022 |
15.17
|
5,000 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
07/03/2022 |
15.17
|
17,004 | 14.75 | 15.17 | 14.75 | 0 | 0 | 0 |
04/03/2022 |
14.75
|
8,800 | 14.33 | 14.75 | 12.90 | 0 | 4,400 | -0.1 |
03/03/2022 |
14.33
|
1,500 | 14.08 | 14.33 | 14.33 | 0 | 0 | 0 |
02/03/2022 |
14.08
|
4,700 | 13.99 | 14.33 | 14.08 | 0 | 0 | 0 |
01/03/2022 |
13.99
|
4,900 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
28/02/2022 |
13.99
|
3,600 | 13.91 | 13.99 | 13.91 | 0 | 0 | 0 |
25/02/2022 |
13.91
|
700 | 14.16 | 15.17 | 13.91 | 0 | 600 | -0.0 |
24/02/2022 |
14.16
|
6,600 | 14.33 | 14.33 | 14.16 | 0 | 0 | 0 |
23/02/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
22/02/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
21/02/2022 |
14.33
|
100 | 14.50 | 14.50 | 14.33 | 0 | 0 | 0 |
18/02/2022 |
14.50
|
1,000 | 14.83 | 14.83 | 14.50 | 0 | 1,000 | -0.0 |
17/02/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
16/02/2022 |
14.83
|
10 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
15/02/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
14/02/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
11/02/2022 |
14.83
|
600 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
10/02/2022 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
09/02/2022 |
14.83
|
1,800 | 14.75 | 14.83 | 14.33 | 0 | 0 | 0 |
08/02/2022 |
14.75
|
3,020 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
07/02/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
28/01/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
27/01/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
26/01/2022 |
14.75
|
100 | 13.57 | 14.75 | 14.75 | 0 | 0 | 0 |
25/01/2022 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
24/01/2022 |
13.57
|
400 | 14.33 | 14.33 | 13.57 | 0 | 0 | 0 |
21/01/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
20/01/2022 |
14.33
|
15,700 | 13.06 | 14.33 | 14.24 | 0 | 0 | 0 |
19/01/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
18/01/2022 |
13.06
|
1,600 | 14.33 | 14.41 | 13.06 | 0 | 0 | 0 |
17/01/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
14/01/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
13/01/2022 |
14.33
|
300 | 14.41 | 14.41 | 14.33 | 0 | 0 | 0 |
12/01/2022 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
11/01/2022 |
14.41
|
1,100 | 15.17 | 15.17 | 14.41 | 0 | 0 | 0 |
10/01/2022 |
15.17
|
100 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
07/01/2022 |
15.17
|
1,500 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
06/01/2022 |
15.17
|
1,600 | 14.58 | 15.17 | 14.33 | 0 | 0 | 0 |
05/01/2022 |
14.58
|
100 | 14.75 | 14.75 | 14.58 | 0 | 0 | 0 |
04/01/2022 |
14.75
|
100 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
31/12/2021 |
14.75
|
7,900 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
30/12/2021 |
14.75
|
4,100 | 14.33 | 14.75 | 14.33 | 0 | 0 | 0 |
29/12/2021 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
28/12/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
27/12/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
24/12/2021 |
14.33
|
9,100 | 13.91 | 14.33 | 14.24 | 0 | 0 | 0 |
23/12/2021 |
13.91
|
7,000 | 14.16 | 14.16 | 13.91 | 1,200 | 0 | 0.0 |
22/12/2021 |
14.16
|
4,700 | 14.33 | 14.33 | 14.16 | 0 | 0 | 0 |
21/12/2021 |
14.33
|
2,500 | 14.50 | 14.50 | 14.16 | 0 | 0 | 0 |
20/12/2021 |
14.50
|
1,700 | 15.17 | 15.17 | 14.41 | 0 | 0 | 0 |
17/12/2021 |
15.17
|
1,200 | 15.34 | 15.34 | 14.41 | 0 | 0 | 0 |
16/12/2021 |
15.34
|
100 | 14.50 | 15.34 | 15.34 | 0 | 0 | 0 |
15/12/2021 |
14.50
|
5,000 | 15.17 | 15.17 | 14.50 | 0 | 0 | 0 |
14/12/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
13/12/2021 |
15.17
|
4,700 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
10/12/2021 |
15.17
|
2,000 | 14.50 | 15.17 | 15.17 | 0 | 0 | 0 |
09/12/2021 |
14.50
|
3,600 | 14.58 | 14.83 | 14.16 | 0 | 0 | 0 |
08/12/2021 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
07/12/2021 |
14.58
|
6,200 | 14.33 | 14.58 | 13.91 | 0 | 0 | 0 |
06/12/2021 |
14.33
|
2,300 | 14.75 | 14.75 | 14.33 | 0 | 0 | 0 |
03/12/2021 |
14.75
|
2,000 | 14.83 | 14.83 | 14.75 | 0 | 0 | 0 |
02/12/2021 |
14.83
|
19,500 | 15.00 | 15.68 | 14.75 | 3,200 | 0 | 0.1 |
01/12/2021 |
15.00
|
5,800 | 16.10 | 16.10 | 15.00 | 0 | 0 | 0 |
30/11/2021 |
16.10
|
16,700 | 16.10 | 16.10 | 15.84 | 0 | 0 | 0 |