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) |
0.80 | 6.35% | 94,300 | 0 | 0 |
12.50
13.50
13.40
|
2 tháng
(2024-07-22) |
0.80 | 6.35% | 134,200 | 0 | 0 |
12.30
13.50
13.40
|
3 tháng
(2024-06-21) |
0.80 | 6.35% | 182,100 | 0 | 0 |
12.30
13.50
13.40
|
6 tháng
(2024-03-25) |
1.10 | 8.94% | 307,606 | -2,100 | -0.0 |
11.60
14
13.40
|
12 tháng
(2023-09-25) |
2.16 | 19.17% | 772,569 | -2,100 | -0.0 |
10.90
14
13.40
|
24 tháng
(2022-09-30) |
0.09 | 0.71% | 1,354,559 | -2,100 | -0.0 |
9.93
14
13.40
|
36 tháng
(2021-10-05) |
1.08 | 8.81% | 5,891,591 | -600 | -0.0 |
9.93
14.09
13.40
|
60 tháng
(2019-10-16) |
4.46 | 49.86% | 12,808,802 | -5,600 | 0.2 |
6.51
14.09
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
13.29
|
2,600 | 13.38 | 13.38 | 13.29 | 0 | 0 | 0 |
25/04/2022 |
13.56
|
32,200 | 13.29 | 13.56 | 13.02 | 0 | 0 | 0 |
22/04/2022 |
13.29
|
31,900 | 12.85 | 13.47 | 12.85 | 0 | 0 | 0 |
21/04/2022 |
13.20
|
19,200 | 13.02 | 13.29 | 13.02 | 0 | 0 | 0 |
20/04/2022 |
13.11
|
10,700 | 13.11 | 13.29 | 13.11 | 0 | 0 | 0 |
19/04/2022 |
13.29
|
21,200 | 12.94 | 13.29 | 12.76 | 0 | 0 | 0 |
18/04/2022 |
13.20
|
34,500 | 13.11 | 13.29 | 13.02 | 0 | 0 | 0 |
15/04/2022 |
13.11
|
25,700 | 13.29 | 13.29 | 13.02 | 0 | 0 | 0 |
14/04/2022 |
13.29
|
15,400 | 13.56 | 13.56 | 13.29 | 0 | 0 | 0 |
13/04/2022 |
13.38
|
6,190 | 13.29 | 13.38 | 13.20 | 0 | 0 | 0 |
12/04/2022 |
13.47
|
10,100 | 13.38 | 13.56 | 13.29 | 0 | 0 | 0 |
08/04/2022 |
13.47
|
7,400 | 13.47 | 13.47 | 13.38 | 0 | 0 | 0 |
07/04/2022 |
13.38
|
21,268 | 13.29 | 13.56 | 13.29 | 0 | 0 | 0 |
06/04/2022 |
13.56
|
7,000 | 13.56 | 13.56 | 13.47 | 0 | 0 | 0 |
05/04/2022 |
13.56
|
10,400 | 13.64 | 13.64 | 13.47 | 0 | 0 | 0 |
04/04/2022 |
13.64
|
3,800 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
01/04/2022 |
13.56
|
12,103 | 13.56 | 13.56 | 13.47 | 0 | 0 | 0 |
31/03/2022 |
13.64
|
34,721 | 13.47 | 13.73 | 13.47 | 0 | 0 | 0 |
30/03/2022 |
13.56
|
11,959 | 13.56 | 13.56 | 13.47 | 0 | 0 | 0 |
29/03/2022 |
13.64
|
16,300 | 13.47 | 13.64 | 13.47 | 0 | 0 | 0 |
28/03/2022 |
13.73
|
19,300 | 13.64 | 13.73 | 13.47 | 0 | 0 | 0 |
25/03/2022 |
13.64
|
9,700 | 13.47 | 13.64 | 13.47 | 0 | 0 | 0 |
24/03/2022 |
13.73
|
600 | 13.47 | 13.73 | 13.47 | 0 | 0 | 0 |
23/03/2022 |
13.56
|
13,300 | 13.47 | 13.73 | 13.47 | 0 | 0 | 0 |
22/03/2022 |
13.64
|
9,300 | 13.73 | 13.82 | 13.47 | 0 | 0 | 0 |
21/03/2022 |
13.73
|
9,200 | 13.47 | 13.73 | 13.47 | 0 | 0 | 0 |
18/03/2022 |
13.56
|
12,400 | 13.38 | 13.64 | 13.38 | 0 | 0 | 0 |
17/03/2022 |
13.47
|
41,270 | 13.47 | 13.64 | 13.38 | 0 | 0 | 0 |
16/03/2022 |
13.38
|
6,040 | 13.38 | 13.47 | 13.38 | 0 | 0 | 0 |
15/03/2022 |
13.38
|
19,600 | 13.38 | 13.47 | 13.29 | 0 | 0 | 0 |
14/03/2022 |
13.38
|
34,800 | 13.29 | 13.38 | 13.29 | 0 | 0 | 0 |
11/03/2022 |
13.38
|
13,900 | 13.38 | 13.38 | 13.29 | 0 | 200 | -0.0 |
10/03/2022 |
13.29
|
22,944 | 13.38 | 13.38 | 13.29 | 0 | 0 | 0 |
09/03/2022 |
13.29
|
39,030 | 13.29 | 13.29 | 13.20 | 0 | 0 | 0 |
08/03/2022 |
13.29
|
23,406 | 13.29 | 13.29 | 13.11 | 0 | 0 | 0 |
07/03/2022 |
13.29
|
11,900 | 13.56 | 13.56 | 13.29 | 0 | 0 | 0 |
04/03/2022 |
13.47
|
7,704 | 13.56 | 13.56 | 13.29 | 0 | 0 | 0 |
03/03/2022 |
13.38
|
13,000 | 13.38 | 13.38 | 13.29 | 0 | 0 | 0 |
02/03/2022 |
13.29
|
52,100 | 13.47 | 13.47 | 13.29 | 0 | 0 | 0 |
01/03/2022 |
13.47
|
15,800 | 13.20 | 13.56 | 13.20 | 0 | 0 | 0 |
28/02/2022 |
13.29
|
3,000 | 13.20 | 13.29 | 13.20 | 0 | 0 | 0 |
25/02/2022 |
13.47
|
11,200 | 13.29 | 13.47 | 13.29 | 0 | 0 | 0 |
24/02/2022 |
13.29
|
9,358 | 13.38 | 13.38 | 13.20 | 0 | 0 | 0 |
23/02/2022 |
13.29
|
7,455 | 13.29 | 13.47 | 13.29 | 0 | 0 | 0 |
22/02/2022 |
13.64
|
3,000 | 13.29 | 13.64 | 13.29 | 0 | 0 | 0 |
21/02/2022 |
13.47
|
17,400 | 13.29 | 13.64 | 13.29 | 0 | 0 | 0 |
18/02/2022 |
13.29
|
18,186 | 13.47 | 13.47 | 13.29 | 0 | 0 | 0 |
17/02/2022 |
13.47
|
1,314 | 13.73 | 13.73 | 13.47 | 0 | 0 | 0 |
16/02/2022 |
13.56
|
8,400 | 13.38 | 13.56 | 13.38 | 0 | 0 | 0 |
15/02/2022 |
13.56
|
9,792 | 13.47 | 13.56 | 13.20 | 0 | 0 | 0 |
14/02/2022 |
13.64
|
12,300 | 13.56 | 13.64 | 13.56 | 0 | 0 | 0 |
11/02/2022 |
13.56
|
6,300 | 13.38 | 13.64 | 13.38 | 0 | 0 | 0 |
10/02/2022 |
13.47
|
23,500 | 13.38 | 13.73 | 13.20 | 0 | 0 | 0 |
09/02/2022 |
13.47
|
570 | 13.56 | 13.56 | 13.29 | 0 | 0 | 0 |
08/02/2022 |
13.29
|
14,810 | 13.38 | 13.56 | 13.29 | 0 | 0 | 0 |
07/02/2022 |
13.29
|
2,222 | 13.11 | 13.38 | 13.11 | 0 | 0 | 0 |
28/01/2022 |
13.20
|
8,200 | 13.11 | 13.20 | 13.11 | 0 | 0 | 0 |
27/01/2022 |
13.29
|
8,000 | 13.20 | 13.29 | 13.11 | 0 | 0 | 0 |
26/01/2022 |
13.11
|
1,600 | 13.56 | 13.56 | 13.11 | 0 | 0 | 0 |
25/01/2022 |
13.02
|
20,798 | 13.02 | 13.29 | 12.94 | 0 | 0 | 0 |
24/01/2022 |
13.02
|
17,400 | 13.20 | 13.29 | 13.02 | 0 | 0 | 0 |
21/01/2022 |
13.20
|
13,100 | 13.47 | 13.47 | 13.20 | 0 | 0 | 0 |
20/01/2022 |
13.29
|
47,600 | 13.20 | 13.29 | 13.20 | 0 | 0 | 0 |
19/01/2022 |
13.20
|
9,400 | 13.29 | 13.29 | 13.11 | 0 | 0 | 0 |
18/01/2022 |
13.02
|
19,403 | 13.20 | 13.29 | 12.94 | 0 | 0 | 0 |
17/01/2022 |
13.38
|
28,300 | 13.73 | 13.73 | 13.20 | 0 | 0 | 0 |
14/01/2022 |
13.38
|
11,200 | 13.29 | 13.47 | 13.20 | 0 | 0 | 0 |
13/01/2022 |
13.29
|
25,400 | 13.73 | 13.73 | 13.29 | 0 | 0 | 0 |
12/01/2022 |
13.29
|
34,400 | 13.29 | 13.56 | 13.29 | 0 | 0 | 0 |
11/01/2022 |
13.29
|
29,329 | 13.56 | 13.56 | 13.29 | 0 | 0 | 0 |
10/01/2022 |
13.29
|
50,100 | 13.73 | 13.73 | 13.29 | 0 | 0 | 0 |
07/01/2022 |
13.47
|
27,300 | 13.38 | 13.56 | 13.29 | 0 | 0 | 0 |
06/01/2022 |
13.29
|
7,600 | 13.64 | 13.64 | 13.29 | 0 | 0 | 0 |
05/01/2022 |
13.56
|
11,100 | 13.29 | 13.64 | 13.29 | 0 | 0 | 0 |
04/01/2022 |
13.47
|
26,146 | 13.29 | 13.47 | 13.20 | 0 | 0 | 0 |
31/12/2021 |
13.29
|
17,340 | 13.29 | 13.29 | 13.20 | 0 | 0 | 0 |
30/12/2021 |
13.29
|
46,754 | 13.73 | 13.73 | 13.29 | 0 | 0 | 0 |
29/12/2021 |
13.29
|
19,700 | 13.64 | 13.64 | 13.20 | 0 | 0 | 0 |
28/12/2021 |
13.29
|
27,000 | 13.20 | 13.47 | 13.02 | 0 | 0 | 0 |
27/12/2021 |
13.11
|
21,781 | 13.02 | 13.11 | 12.85 | 0 | 0 | 0 |
24/12/2021 |
13.11
|
17,400 | 13.29 | 13.29 | 12.94 | 0 | 0 | 0 |
23/12/2021 |
13.02
|
30,500 | 13.11 | 13.29 | 12.85 | 0 | 0 | 0 |
22/12/2021 |
13.02
|
31,600 | 12.94 | 13.11 | 12.94 | 0 | 0 | 0 |
21/12/2021 |
12.94
|
22,900 | 12.85 | 12.94 | 12.85 | 0 | 0 | 0 |
20/12/2021 |
12.85
|
34,000 | 12.85 | 13.02 | 12.85 | 0 | 0 | 0 |
17/12/2021 |
12.94
|
55,465 | 12.85 | 13.02 | 11.52 | 0 | 0 | 0 |
16/12/2021 |
12.85
|
39,514 | 12.94 | 12.94 | 12.67 | 300 | 0 | 0.0 |
15/12/2021 |
12.67
|
27,194 | 12.76 | 12.94 | 12.58 | 0 | 0 | 0 |
14/12/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
13/12/2021 |
13.02
|
47,300 | 13.20 | 13.29 | 12.58 | 200 | 0 | 0.0 |
10/12/2021 |
13.02
|
22,100 | 12.94 | 13.29 | 12.94 | 0 | 0 | 0 |
09/12/2021 |
13.02
|
26,000 | 12.67 | 13.02 | 12.67 | 0 | 0 | 0 |
08/12/2021 |
12.76
|
12,500 | 12.76 | 12.76 | 12.49 | 0 | 2,000 | -0.0 |
07/12/2021 |
12.85
|
32,400 | 12.40 | 13.11 | 12.40 | 0 | 0 | 0 |
06/12/2021 |
12.76
|
48,075 | 12.94 | 12.94 | 12.40 | 0 | 0 | 0 |
03/12/2021 |
13.11
|
14,300 | 13.38 | 13.38 | 12.94 | 0 | 0 | 0 |
02/12/2021 |
12.94
|
21,961 | 13.20 | 13.73 | 11.52 | 0 | 0 | 0 |
01/12/2021 |
13.20
|
45,444 | 13.02 | 13.29 | 12.94 | 0 | 0 | 0 |
30/11/2021 |
13.38
|
31,500 | 13.29 | 13.64 | 13.29 | 0 | 0 | 0 |
29/11/2021 |
13.38
|
33,830 | 13.20 | 13.47 | 12.85 | 0 | 0 | 0 |