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) |
1.80 | 12% | 5,300 | 0 | 0 |
15
17
16.80
|
2 tháng
(2024-07-22) |
0.30 | 1.82% | 6,000 | 0 | 0 |
15
17
16.80
|
3 tháng
(2024-06-21) |
1 | 6.33% | 37,300 | 2,100 | 0.0 |
15
21.80
16.80
|
6 tháng
(2024-03-25) |
0 | 0% | 63,413 | 2,100 | 0.0 |
14.50
21.80
16.80
|
12 tháng
(2023-09-25) |
-0.60 | -3.45% | 272,063 | 14,000 | 0.2 |
13.20
22.80
16.80
|
24 tháng
(2022-09-30) |
-1.07 | -6% | 521,949 | 12,500 | 0.2 |
11.90
44.80
16.80
|
36 tháng
(2021-10-05) |
7.55 | 81.64% | 988,263 | 14,600 | 0.3 |
8.94
44.80
16.80
|
60 tháng
(2019-10-16) |
3.40 | 25.33% | 1,134,270 | 13,600 | 0.3 |
6.39
44.80
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
25/04/2022 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
22/04/2022 |
15.64
|
47 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
21/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
20/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
19/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
18/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
15/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
14/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
13/04/2022 |
15.64
|
500 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
12/04/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
08/04/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
07/04/2022 |
16.00
|
2,600 | 15.73 | 16.00 | 15.73 | 0 | 0 | 0 |
06/04/2022 |
13.99
|
1,100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
05/04/2022 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
04/04/2022 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
01/04/2022 |
16.09
|
377 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
31/03/2022 |
18.19
|
20,000 | 15.82 | 18.19 | 15.82 | 0 | 0 | 0 |
30/03/2022 |
16.09
|
9,122 | 15.19 | 16.09 | 15.19 | 0 | 0 | 0 |
29/03/2022 |
15.37
|
17,900 | 13.85 | 15.42 | 13.85 | 0 | 0 | 0 |
28/03/2022 |
13.40
|
900 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
25/03/2022 |
13.85
|
1,400 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
24/03/2022 |
13.05
|
4,500 | 13.00 | 13.05 | 13.00 | 0 | 0 | 0 |
23/03/2022 |
14.70
|
7,400 | 14.88 | 14.88 | 14.70 | 0 | 0 | 0 |
22/03/2022 |
12.96
|
600 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
21/03/2022 |
15.01
|
20,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
18/03/2022 |
13.14
|
11,100 | 13.14 | 13.14 | 12.42 | 0 | 0 | 0 |
17/03/2022 |
11.44
|
1 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
16/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
15/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
14/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
11/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
10/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
09/03/2022 |
11.44
|
1 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
08/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
07/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
04/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
03/03/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
02/03/2022 |
11.44
|
200 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
01/03/2022 |
11.44
|
1 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
28/02/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
25/02/2022 |
11.44
|
100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
24/02/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
23/02/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
22/02/2022 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
21/02/2022 |
12.33
|
900 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
18/02/2022 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
17/02/2022 |
14.43
|
2,001 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
16/02/2022 |
12.78
|
2,400 | 12.82 | 12.82 | 12.78 | 0 | 0 | 0 |
15/02/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
14/02/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
11/02/2022 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
10/02/2022 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
09/02/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
08/02/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
07/02/2022 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
28/01/2022 |
14.75
|
200 | 11.39 | 14.75 | 11.39 | 0 | 0 | 0 |
27/01/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
26/01/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
25/01/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
24/01/2022 |
15.15
|
1,900 | 11.22 | 15.15 | 11.22 | 0 | 0 | 0 |
21/01/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
20/01/2022 |
13.18
|
16 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
19/01/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
18/01/2022 |
15.15
|
1,930 | 11.22 | 15.15 | 11.22 | 0 | 0 | 0 |
17/01/2022 |
13.18
|
300 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
14/01/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
13/01/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
12/01/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
11/01/2022 |
13.27
|
3,100 | 11.39 | 13.27 | 11.39 | 2,000 | 0 | 0.1 |
10/01/2022 |
13.32
|
10,920 | 11.71 | 13.32 | 11.71 | 0 | 0 | 0 |
07/01/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
06/01/2022 |
13.36
|
10,300 | 13.36 | 13.36 | 13.32 | 0 | 0 | 0 |
05/01/2022 |
12.15
|
10,400 | 12.51 | 13.36 | 12.15 | 0 | 0 | 0 |
04/01/2022 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
31/12/2021 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
30/12/2021 |
14.25
|
10,300 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
29/12/2021 |
13.81
|
11,000 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 |
28/12/2021 |
13.81
|
11,700 | 13.36 | 13.85 | 13.36 | 0 | 0 | 0 |
27/12/2021 |
13.81
|
15,300 | 12.96 | 13.85 | 11.17 | 0 | 0 | 0 |
24/12/2021 |
13.85
|
2,000 | 12.82 | 13.85 | 12.82 | 0 | 0 | 0 |
23/12/2021 |
10.77
|
10,510 | 12.15 | 13.85 | 10.77 | 0 | 0 | 0 |
22/12/2021 |
13.27
|
23,500 | 12.06 | 13.27 | 10.28 | 0 | 0 | 0 |
21/12/2021 |
12.06
|
16,300 | 11.44 | 12.06 | 9.92 | 0 | 0 | 0 |
20/12/2021 |
10.28
|
7,000 | 10.72 | 12.29 | 10.28 | 0 | 0 | 0 |
17/12/2021 |
10.86
|
2,000 | 10.28 | 10.86 | 10.28 | 0 | 0 | 0 |
16/12/2021 |
9.47
|
5,800 | 9.52 | 9.52 | 9.47 | 0 | 0 | 0 |
15/12/2021 |
9.52
|
9,410 | 9.83 | 10.55 | 9.47 | 0 | 0 | 0 |
14/12/2021 |
9.20
|
501 | 9.16 | 9.20 | 8.00 | 0 | 0 | 0 |
13/12/2021 |
9.38
|
1,500 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
10/12/2021 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
09/12/2021 |
9.79
|
2,000 | 9.34 | 9.79 | 9.34 | 0 | 0 | 0 |
08/12/2021 |
9.20
|
2,004 | 9.20 | 9.20 | 9.20 | 0 | 200 | -0.0 |
07/12/2021 |
9.12
|
2,500 | 9.12 | 9.12 | 8.94 | 0 | 100 | -0.0 |
06/12/2021 |
9.03
|
16,600 | 9.34 | 9.34 | 7.60 | 0 | 700 | -0.0 |
03/12/2021 |
8.94
|
26,500 | 9.03 | 9.16 | 8.67 | 200 | 0 | 0.0 |
02/12/2021 |
8.94
|
4,005 | 8.94 | 8.94 | 7.86 | 100 | 0 | 0.0 |
01/12/2021 |
9.38
|
35,300 | 8.98 | 10.28 | 8.94 | 700 | 500 | 0.0 |
30/11/2021 |
8.94
|
6,300 | 9.83 | 9.83 | 8.94 | 0 | 0 | 0 |
29/11/2021 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |