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 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.59
|
5,000 | 15.59 | 15.59 | 15.10 | 0 | 0 | 0 |
25/04/2022 |
15.59
|
4,300 | 16.33 | 16.33 | 15.43 | 0 | 0 | 0 |
22/04/2022 |
16.33
|
21,400 | 17.14 | 17.14 | 15.59 | 0 | 0 | 0 |
21/04/2022 |
17.14
|
7,400 | 17.14 | 17.14 | 15.51 | 0 | 0 | 0 |
20/04/2022 |
17.14
|
47,100 | 17.55 | 17.55 | 16.82 | 0 | 0 | 0 |
19/04/2022 |
17.55
|
45,500 | 17.14 | 17.96 | 17.14 | 0 | 0 | 0 |
18/04/2022 |
17.14
|
50,100 | 17.14 | 17.31 | 16.33 | 0 | 0 | 0 |
15/04/2022 |
17.14
|
25,200 | 17.47 | 17.55 | 16.98 | 0 | 0 | 0 |
14/04/2022 |
17.47
|
11,700 | 17.80 | 17.88 | 16.73 | 0 | 200 | -0.0 |
13/04/2022 |
17.80
|
117,300 | 17.14 | 17.88 | 16.57 | 0 | 0 | 0 |
12/04/2022 |
17.14
|
13,720 | 17.14 | 17.14 | 16.33 | 0 | 0 | 0 |
08/04/2022 |
17.14
|
21,301 | 17.31 | 17.31 | 17.14 | 0 | 0 | 0 |
07/04/2022 |
17.31
|
54,916 | 17.14 | 17.55 | 17.22 | 0 | 0 | 0 |
06/04/2022 |
17.14
|
78,370 | 17.47 | 17.55 | 16.08 | 0 | 0 | 0 |
05/04/2022 |
17.47
|
225,713 | 17.55 | 19.27 | 17.47 | 0 | 0 | 0 |
04/04/2022 |
17.55
|
84,010 | 17.55 | 17.55 | 16.57 | 0 | 5,000 | -0.1 |
01/04/2022 |
17.55
|
60,100 | 17.47 | 17.71 | 16.33 | 0 | 0 | 0 |
31/03/2022 |
17.47
|
173,086 | 15.92 | 17.47 | 15.92 | 0 | 0 | 0 |
30/03/2022 |
15.92
|
65,060 | 15.92 | 16.57 | 15.27 | 0 | 0 | 0 |
29/03/2022 |
15.92
|
96,469 | 14.53 | 15.92 | 14.53 | 0 | 0 | 0 |
28/03/2022 |
14.53
|
2,500 | 14.61 | 14.61 | 14.53 | 0 | 0 | 0 |
25/03/2022 |
14.61
|
18,815 | 14.53 | 14.69 | 14.61 | 0 | 0 | 0 |
24/03/2022 |
14.53
|
34,068 | 14.45 | 14.69 | 14.45 | 0 | 0 | 0 |
23/03/2022 |
14.45
|
16,400 | 14.45 | 14.45 | 14.29 | 0 | 0 | 0 |
22/03/2022 |
14.45
|
14,000 | 14.45 | 14.45 | 14.29 | 0 | 0 | 0 |
21/03/2022 |
14.45
|
10,708 | 14.53 | 14.53 | 14.04 | 0 | 0 | 0 |
18/03/2022 |
14.53
|
28,400 | 14.53 | 14.53 | 14.45 | 0 | 0 | 0 |
17/03/2022 |
14.53
|
500 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 |
16/03/2022 |
14.53
|
1,400 | 14.61 | 14.61 | 14.53 | 0 | 0 | 0 |
15/03/2022 |
14.61
|
12,100 | 14.61 | 14.61 | 14.37 | 0 | 0 | 0 |
14/03/2022 |
14.61
|
12,500 | 14.69 | 14.86 | 14.12 | 0 | 0 | 0 |
11/03/2022 |
14.69
|
21,442 | 14.45 | 15.02 | 14.53 | 0 | 0 | 0 |
10/03/2022 |
14.45
|
10,826 | 14.20 | 14.45 | 14.20 | 0 | 0 | 0 |
09/03/2022 |
14.20
|
5,400 | 14.29 | 14.29 | 14.20 | 0 | 0 | 0 |
08/03/2022 |
14.29
|
3,000 | 14.37 | 14.37 | 14.29 | 0 | 0 | 0 |
07/03/2022 |
14.37
|
27,232 | 14.29 | 14.37 | 14.29 | 5,000 | 0 | 0.1 |
04/03/2022 |
14.29
|
21,173 | 14.29 | 14.29 | 14.20 | 0 | 0 | 0 |
03/03/2022 |
14.29
|
15,400 | 14.20 | 14.29 | 14.20 | 0 | 0 | 0 |
02/03/2022 |
14.20
|
7,600 | 14.29 | 14.29 | 14.12 | 0 | 0 | 0 |
01/03/2022 |
14.29
|
2,815 | 14.20 | 14.29 | 14.20 | 0 | 0 | 0 |
28/02/2022 |
14.20
|
8,025 | 14.20 | 14.20 | 14.12 | 0 | 0 | 0 |
25/02/2022 |
14.20
|
2,600 | 14.29 | 14.29 | 14.20 | 0 | 0 | 0 |
24/02/2022 |
14.29
|
48,016 | 14.37 | 14.37 | 14.12 | 0 | 0 | 0 |
23/02/2022 |
14.37
|
13,705 | 14.20 | 14.37 | 14.12 | 0 | 0 | 0 |
22/02/2022 |
14.20
|
13,940 | 14.29 | 14.37 | 14.20 | 0 | 0 | 0 |
21/02/2022 |
14.29
|
20,317 | 14.37 | 14.37 | 14.29 | 0 | 0 | 0 |
18/02/2022 |
14.37
|
2,800 | 14.29 | 14.37 | 14.37 | 0 | 0 | 0 |
17/02/2022 |
14.29
|
9,700 | 14.29 | 14.37 | 14.29 | 0 | 0 | 0 |
16/02/2022 |
14.29
|
2,615 | 14.29 | 14.29 | 14.20 | 0 | 0 | 0 |
15/02/2022 |
14.29
|
12,000 | 14.20 | 14.29 | 14.20 | 0 | 0 | 0 |
14/02/2022 |
14.20
|
5,100 | 14.29 | 14.29 | 14.20 | 0 | 0 | 0 |
11/02/2022 |
14.29
|
33,200 | 14.12 | 14.29 | 13.96 | 0 | 0 | 0 |
10/02/2022 |
14.12
|
12,422 | 14.12 | 14.29 | 14.12 | 0 | 0 | 0 |
09/02/2022 |
14.12
|
3,424 | 14.53 | 14.53 | 14.04 | 0 | 0 | 0 |
08/02/2022 |
14.53
|
4,647 | 14.04 | 14.69 | 13.96 | 0 | 0 | 0 |
07/02/2022 |
14.04
|
16,800 | 14.20 | 14.20 | 13.96 | 0 | 0 | 0 |
28/01/2022 |
14.20
|
5,025 | 13.80 | 14.20 | 13.71 | 0 | 0 | 0 |
27/01/2022 |
13.80
|
2,840 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
26/01/2022 |
13.80
|
20,492 | 13.71 | 14.04 | 13.80 | 0 | 3,940 | -0.1 |
25/01/2022 |
13.71
|
9,830 | 13.71 | 13.71 | 13.55 | 0 | 4,800 | -0.1 |
24/01/2022 |
13.71
|
9,400 | 13.63 | 13.96 | 13.63 | 0 | 4,100 | -0.1 |
21/01/2022 |
13.63
|
12,305 | 13.80 | 13.80 | 13.39 | 0 | 3,900 | -0.1 |
20/01/2022 |
13.80
|
7,000 | 13.55 | 13.80 | 13.39 | 0 | 3,800 | -0.1 |
19/01/2022 |
13.55
|
3,300 | 13.88 | 13.88 | 13.55 | 0 | 1,300 | -0.0 |
18/01/2022 |
13.88
|
5,600 | 13.88 | 13.88 | 13.88 | 0 | 1,100 | -0.0 |
17/01/2022 |
13.88
|
8,910 | 13.88 | 13.88 | 13.71 | 0 | 0 | 0 |
14/01/2022 |
13.88
|
3,900 | 13.88 | 13.96 | 13.88 | 0 | 0 | 0 |
13/01/2022 |
13.88
|
26,750 | 13.96 | 13.96 | 13.88 | 0 | 0 | 0 |
12/01/2022 |
13.96
|
4,700 | 13.96 | 13.96 | 13.88 | 0 | 0 | 0 |
11/01/2022 |
13.96
|
5,315 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
10/01/2022 |
13.96
|
8,044 | 14.12 | 14.12 | 13.96 | 0 | 0 | 0 |
07/01/2022 |
14.12
|
14,000 | 14.12 | 14.29 | 13.88 | 0 | 0 | 0 |
06/01/2022 |
14.12
|
15,129 | 14.04 | 14.12 | 13.96 | 0 | 0 | 0 |
05/01/2022 |
14.04
|
8,325 | 14.04 | 14.20 | 14.04 | 0 | 0 | 0 |
04/01/2022 |
14.04
|
19,324 | 13.88 | 14.04 | 13.88 | 0 | 0 | 0 |
31/12/2021 |
13.88
|
6,448 | 13.88 | 14.04 | 13.80 | 0 | 0 | 0 |
30/12/2021 |
13.88
|
28,844 | 13.88 | 14.12 | 13.71 | 0 | 4,692 | -0.1 |
29/12/2021 |
13.88
|
17,288 | 13.96 | 14.20 | 13.88 | 0 | 0 | 0 |
28/12/2021 |
13.96
|
10,100 | 13.96 | 14.20 | 13.88 | 3,000 | 0 | 0.1 |
27/12/2021 |
13.96
|
1,350 | 13.96 | 14.20 | 13.88 | 100 | 0 | 0.0 |
24/12/2021 |
13.96
|
2,400 | 13.96 | 13.96 | 13.88 | 0 | 0 | 0 |
23/12/2021 |
13.96
|
19,200 | 14.04 | 14.04 | 13.88 | 0 | 0 | 0 |
22/12/2021 |
14.04
|
22,300 | 14.04 | 14.04 | 13.88 | 0 | 0 | 0 |
21/12/2021 |
14.04
|
1,300 | 14.04 | 14.04 | 13.88 | 0 | 0 | 0 |
20/12/2021 |
14.04
|
14,200 | 13.96 | 14.04 | 13.88 | 0 | 0 | 0 |
17/12/2021 |
13.96
|
12,200 | 13.96 | 13.96 | 13.88 | 0 | 0 | 0 |
16/12/2021 |
13.96
|
7,734 | 14.04 | 14.04 | 13.88 | 0 | 1,000 | -0.0 |
15/12/2021 |
14.04
|
13,300 | 14.04 | 14.12 | 13.96 | 100 | 0 | 0.0 |
14/12/2021 |
14.04
|
13,500 | 14.20 | 14.20 | 13.96 | 0 | 0 | 0 |
13/12/2021 |
14.20
|
5,358 | 14.20 | 14.20 | 13.96 | 0 | 0 | 0 |
10/12/2021 |
14.20
|
7,253 | 14.20 | 14.20 | 13.96 | 0 | 3,200 | -0.1 |
09/12/2021 |
14.20
|
3,011 | 14.12 | 14.29 | 14.20 | 0 | 0 | 0 |
08/12/2021 |
14.12
|
3,650 | 14.12 | 14.37 | 14.04 | 0 | 100 | -0.0 |
07/12/2021 |
14.12
|
10,401 | 14.12 | 14.12 | 14.04 | 0 | 10,000 | -0.2 |
06/12/2021 |
14.12
|
11,500 | 14.37 | 14.37 | 13.88 | 100 | 0 | 0.0 |
03/12/2021 |
14.37
|
16,542 | 14.61 | 14.61 | 14.37 | 0 | 0 | 0 |
02/12/2021 |
14.61
|
26,269 | 14.12 | 14.61 | 14.20 | 0 | 0 | 0 |
01/12/2021 |
14.12
|
11,700 | 13.88 | 14.12 | 13.88 | 0 | 0 | 0 |
30/11/2021 |
13.88
|
2,300 | 14.04 | 14.04 | 13.88 | 0 | 0 | 0 |
29/11/2021 |
14.04
|
3,400 | 14.04 | 14.04 | 13.63 | 0 | 0 | 0 |