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) |
5.10 | 37.23% | 2,300 | 0 | 0 |
13.70
18.80
18.80
|
2 tháng
(2024-07-22) |
3.80 | 25.33% | 4,000 | 0 | 0 |
13.70
18.80
18.80
|
3 tháng
(2024-06-21) |
2.30 | 13.94% | 10,800 | 0 | 0 |
13.70
18.80
18.80
|
6 tháng
(2024-03-25) |
9.30 | 97.89% | 39,900 | -100 | -0.0 |
8.78
18.80
18.80
|
12 tháng
(2023-09-25) |
6.15 | 48.62% | 51,500 | 0 | 0.0 |
8.78
18.80
18.80
|
24 tháng
(2022-09-30) |
8 | 74.07% | 96,900 | 0 | 0.1 |
8.78
18.80
18.80
|
36 tháng
(2021-10-05) |
8.84 | 88.76% | 383,600 | -300 | -0.1 |
8.78
23
18.80
|
60 tháng
(2019-10-16) |
2.73 | 16.97% | 461,110 | 1,490 | -0.0 |
7.72
23
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2022 |
20.70
|
1,700 | 20.85 | 20.85 | 19.40 | 0 | 0 | 0 |
30/03/2022 |
20.85
|
12,200 | 19.50 | 20.85 | 18.15 | 0 | 0 | 0 |
29/03/2022 |
19.50
|
1,400 | 18.25 | 19.50 | 17 | 0 | 0 | 0 |
28/03/2022 |
18.25
|
2,400 | 17.10 | 18.25 | 16.05 | 0 | 0 | 0 |
25/03/2022 |
17.10
|
6,800 | 17 | 18.15 | 15.90 | 0 | 0 | 0 |
24/03/2022 |
17
|
1,000 | 18 | 18 | 16.80 | 0 | 0 | 0 |
23/03/2022 |
18
|
7,900 | 17.50 | 18.70 | 16.30 | 0 | 0 | 0 |
22/03/2022 |
17.50
|
4,900 | 16.50 | 17.60 | 15.40 | 0 | 0 | 0 |
21/03/2022 |
16.50
|
2,800 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |
18/03/2022 |
16.50
|
300 | 16.50 | 16.50 | 15.40 | 0 | 0 | 0 |
17/03/2022 |
16.50
|
2,300 | 16.10 | 17 | 15.05 | 0 | 0 | 0 |
16/03/2022 |
16.10
|
300 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
15/03/2022 |
16.10
|
3,000 | 17.30 | 17.30 | 16.10 | 200 | 0 | 0.0 |
14/03/2022 |
17.30
|
3,500 | 16.80 | 17.30 | 15.65 | 0 | 0 | 0 |
11/03/2022 |
16.80
|
300 | 16.90 | 16.90 | 16.05 | 0 | 0 | 0 |
10/03/2022 |
16.90
|
4,500 | 16.90 | 17.10 | 16.90 | 0 | 0 | 0 |
09/03/2022 |
16.90
|
2,200 | 16 | 17 | 14.90 | 0 | 0 | 0 |
08/03/2022 |
16
|
800 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
07/03/2022 |
16.40
|
900 | 15.50 | 16.40 | 15.50 | 0 | 0 | 0 |
04/03/2022 |
15.50
|
900 | 15.85 | 15.85 | 15.45 | 0 | 0 | 0 |
03/03/2022 |
15.85
|
5,500 | 14.90 | 15.90 | 14 | 0 | 0 | 0 |
02/03/2022 |
14.90
|
700 | 14.90 | 15.85 | 14.90 | 0 | 0 | 0 |
01/03/2022 |
14.90
|
500 | 15.95 | 15.95 | 14.85 | 0 | 0 | 0 |
28/02/2022 |
15.95
|
2,500 | 15.80 | 16.85 | 14.75 | 0 | 0 | 0 |
25/02/2022 |
15.80
|
200 | 16.95 | 16.95 | 15.80 | 0 | 0 | 0 |
24/02/2022 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
23/02/2022 |
16.95
|
2,500 | 16.95 | 16.95 | 15.80 | 0 | 0 | 0 |
22/02/2022 |
16.95
|
1,200 | 15.90 | 17 | 15 | 0 | 0 | 0 |
21/02/2022 |
15.90
|
1,000 | 17 | 17 | 15.85 | 0 | 0 | 0 |
18/02/2022 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
17/02/2022 |
17
|
3,500 | 17 | 17 | 15.85 | 0 | 0 | 0 |
16/02/2022 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
15/02/2022 |
17
|
100 | 15.95 | 17 | 17 | 0 | 0 | 0 |
14/02/2022 |
15.95
|
900 | 14.95 | 15.95 | 13.95 | 0 | 0 | 0 |
11/02/2022 |
14.95
|
3,500 | 14 | 14.95 | 14.95 | 0 | 0 | 0 |
10/02/2022 |
14
|
700 | 13.10 | 14 | 13.95 | 0 | 0 | 0 |
09/02/2022 |
13.10
|
900 | 14.05 | 14.40 | 13.10 | 0 | 0 | 0 |
08/02/2022 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
07/02/2022 |
14.05
|
2,000 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
28/01/2022 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
27/01/2022 |
14.05
|
500 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 |
26/01/2022 |
14.10
|
1,400 | 13.20 | 14.10 | 12.30 | 0 | 0 | 0 |
25/01/2022 |
13.20
|
1,400 | 14.15 | 14.15 | 13.20 | 0 | 0 | 0 |
24/01/2022 |
14.15
|
1,600 | 14.15 | 14.15 | 13.20 | 0 | 0 | 0 |
21/01/2022 |
14.15
|
4,600 | 15.20 | 15.20 | 14.15 | 0 | 0 | 0 |
20/01/2022 |
15.20
|
100 | 16.30 | 16.30 | 15.20 | 0 | 0 | 0 |
19/01/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
18/01/2022 |
16.30
|
100 | 17.50 | 17.50 | 16.30 | 0 | 0 | 0 |
17/01/2022 |
17.50
|
200 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 |
14/01/2022 |
18.80
|
400 | 20.20 | 20.20 | 18.80 | 0 | 0 | 0 |
13/01/2022 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
12/01/2022 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
11/01/2022 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
10/01/2022 |
20.20
|
100 | 20.15 | 20.20 | 20.20 | 0 | 0 | 0 |
07/01/2022 |
20.15
|
4,900 | 18.90 | 20.15 | 17.60 | 0 | 0 | 0 |
06/01/2022 |
18.90
|
3,500 | 19.45 | 19.45 | 18.10 | 0 | 0 | 0 |
05/01/2022 |
19.45
|
600 | 19.55 | 19.55 | 18.20 | 0 | 0 | 0 |
04/01/2022 |
19.55
|
2,800 | 21 | 22.45 | 19.55 | 0 | 0 | 0 |
31/12/2021 |
21
|
3,200 | 20.90 | 22.20 | 20 | 0 | 0 | 0 |
30/12/2021 |
20.90
|
2,200 | 19.60 | 20.95 | 20.90 | 0 | 0 | 0 |
29/12/2021 |
19.60
|
400 | 18.35 | 19.60 | 18.35 | 0 | 0 | 0 |
28/12/2021 |
18.35
|
2,100 | 17.15 | 18.35 | 17.30 | 0 | 0 | 0 |
27/12/2021 |
17.15
|
2,900 | 16.05 | 17.15 | 17.15 | 0 | 0 | 0 |
24/12/2021 |
16.05
|
2,200 | 15 | 16.05 | 16 | 0 | 0 | 0 |
23/12/2021 |
15
|
900 | 14.05 | 15 | 14.05 | 0 | 0 | 0 |
22/12/2021 |
14.05
|
4,200 | 13.15 | 14.05 | 13.15 | 0 | 0 | 0 |
21/12/2021 |
13.15
|
200 | 12.30 | 13.15 | 12.30 | 0 | 0 | 0 |
20/12/2021 |
12.30
|
2,200 | 11.50 | 12.30 | 12.20 | 0 | 0 | 0 |
17/12/2021 |
11.50
|
1,000 | 11 | 11.50 | 11.40 | 0 | 0 | 0 |
16/12/2021 |
11
|
2,200 | 11.20 | 11.25 | 11 | 0 | 0 | 0 |
15/12/2021 |
11.20
|
2,700 | 11.20 | 11.95 | 11.20 | 0 | 0 | 0 |
14/12/2021 |
11.20
|
1,700 | 10.50 | 11.20 | 11 | 0 | 0 | 0 |
13/12/2021 |
10.50
|
1,300 | 10.10 | 10.50 | 10.20 | 0 | 0 | 0 |
10/12/2021 |
10.10
|
300 | 9.46 | 10.10 | 10.10 | 0 | 0 | 0 |
09/12/2021 |
9.46
|
100 | 9.35 | 9.46 | 9.46 | 0 | 0 | 0 |
08/12/2021 |
9.35
|
1,700 | 10 | 10 | 9.35 | 0 | 0 | 0 |
07/12/2021 |
10
|
200 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
06/12/2021 |
10.50
|
1,100 | 10.80 | 11.50 | 10.10 | 0 | 0 | 0 |
03/12/2021 |
10.80
|
200 | 11.55 | 11.55 | 10.75 | 0 | 0 | 0 |
02/12/2021 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
01/12/2021 |
11.55
|
1,000 | 10.80 | 11.55 | 10.05 | 0 | 0 | 0 |
30/11/2021 |
10.80
|
2,600 | 11 | 11 | 10.30 | 0 | 0 | 0 |
29/11/2021 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 |
26/11/2021 |
11
|
1,800 | 11.45 | 11.45 | 10.65 | 0 | 0 | 0 |
25/11/2021 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
24/11/2021 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
23/11/2021 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
22/11/2021 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
19/11/2021 |
11.45
|
100 | 12.30 | 12.30 | 11.45 | 0 | 0 | 0 |
18/11/2021 |
12.30
|
5,100 | 12.60 | 12.60 | 11.75 | 0 | 0 | 0 |
17/11/2021 |
12.60
|
1,300 | 13 | 13 | 12.60 | 0 | 0 | 0 |
16/11/2021 |
13
|
1,400 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
15/11/2021 |
13.90
|
2,000 | 13 | 13.90 | 13.90 | 0 | 0 | 0 |
12/11/2021 |
13
|
1,200 | 12.15 | 13 | 13 | 0 | 0 | 0 |
11/11/2021 |
12.15
|
3,300 | 11.40 | 12.15 | 12.15 | 0 | 0 | 0 |
10/11/2021 |
11.40
|
1,200 | 10.70 | 11.40 | 11.40 | 0 | 0 | 0 |
09/11/2021 |
10.70
|
1,900 | 10 | 10.70 | 10 | 0 | 0 | 0 |
08/11/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/11/2021 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
04/11/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |