Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.30 | -3.53% | 11,400 | 0 | 0 |
8.20
11
8.20
|
2 tháng
(2024-09-16) |
-1.30 | -13.68% | 13,200 | 0 | 0 |
8.20
11
8.20
|
3 tháng
(2024-08-16) |
-0.80 | -8.89% | 26,600 | 0 | 0 |
8.20
11
8.20
|
6 tháng
(2024-05-20) |
0.70 | 9.33% | 181,500 | 0 | 0 |
7.50
11
8.20
|
12 tháng
(2023-11-20) |
-0.50 | -5.75% | 661,300 | -301,264 | -2.5 |
7.50
11
8.20
|
24 tháng
(2022-11-25) |
-0.70 | -7.87% | 2,179,885 | -301,264 | -2.5 |
7.50
11
8.20
|
36 tháng
(2021-11-30) |
-7.80 | -48.75% | 6,603,921 | -301,264 | -2.5 |
7.40
25.10
8.20
|
60 tháng
(2019-12-11) |
-0.80 | -8.89% | 16,361,243 | -301,264 | -2.5 |
7.40
25.10
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2022 |
11
|
3,900 | 11.40 | 11.80 | 11 | 0 | 0 | 0 |
22/06/2022 |
11.40
|
300 | 10.40 | 11.40 | 11.40 | 0 | 0 | 0 |
21/06/2022 |
10.40
|
400 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
20/06/2022 |
11.50
|
5,100 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
17/06/2022 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
16/06/2022 |
12.70
|
100 | 12.20 | 12.70 | 12.70 | 0 | 0 | 0 |
15/06/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
14/06/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/06/2022 |
12.20
|
7,700 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
10/06/2022 |
13.40
|
19,200 | 13 | 13.60 | 11.70 | 0 | 0 | 0 |
09/06/2022 |
13
|
13,000 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
08/06/2022 |
14.40
|
2,000 | 13.20 | 14.40 | 14.40 | 0 | 0 | 0 |
07/06/2022 |
13.20
|
11,400 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
06/06/2022 |
14.60
|
2,000 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
03/06/2022 |
14.90
|
6,180 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
02/06/2022 |
15.10
|
8,300 | 15.20 | 15.20 | 13.70 | 0 | 0 | 0 |
01/06/2022 |
15.20
|
6,200 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 |
31/05/2022 |
15.30
|
2,083 | 15.30 | 15.30 | 14 | 0 | 0 | 0 |
30/05/2022 |
15.30
|
200 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
27/05/2022 |
15.30
|
8,400 | 14 | 15.30 | 14 | 0 | 0 | 0 |
26/05/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
25/05/2022 |
14
|
2,300 | 14 | 14 | 13.20 | 0 | 0 | 0 |
24/05/2022 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
23/05/2022 |
14
|
800 | 14 | 14 | 14 | 0 | 0 | 0 |
20/05/2022 |
14
|
5,200 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
19/05/2022 |
14.40
|
3,300 | 14.20 | 15.60 | 14 | 0 | 0 | 0 |
18/05/2022 |
14.20
|
400 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
17/05/2022 |
14.20
|
21,920 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
16/05/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
13/05/2022 |
14.40
|
5,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
12/05/2022 |
14.50
|
11,100 | 14.50 | 15.90 | 14.50 | 0 | 0 | 0 |
11/05/2022 |
14.50
|
100 | 16 | 16 | 14.50 | 0 | 0 | 0 |
10/05/2022 |
16
|
300 | 16.30 | 16.30 | 16 | 0 | 0 | 0 |
09/05/2022 |
16.30
|
600 | 16.50 | 16.50 | 14.90 | 0 | 0 | 0 |
06/05/2022 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/05/2022 |
16.50
|
18,300 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 |
04/05/2022 |
16.90
|
9,400 | 16 | 16.90 | 14.90 | 0 | 0 | 0 |
29/04/2022 |
16
|
1,500 | 15.70 | 16 | 15.50 | 0 | 0 | 0 |
28/04/2022 |
15.70
|
3,000 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
27/04/2022 |
16.10
|
4,900 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 |
26/04/2022 |
16.20
|
8,300 | 15.80 | 17 | 14.40 | 0 | 0 | 0 |
25/04/2022 |
15.80
|
13,000 | 17.40 | 17.40 | 15.70 | 0 | 0 | 0 |
22/04/2022 |
17.40
|
1,400 | 16.70 | 18.30 | 15.50 | 0 | 0 | 0 |
21/04/2022 |
16.70
|
12,100 | 17.70 | 17.70 | 16 | 0 | 0 | 0 |
20/04/2022 |
17.70
|
5,400 | 18 | 18 | 16.20 | 0 | 0 | 0 |
19/04/2022 |
18
|
23,300 | 18.30 | 18.30 | 16.60 | 0 | 0 | 0 |
18/04/2022 |
18.30
|
13,800 | 18.50 | 19.50 | 16.70 | 0 | 0 | 0 |
15/04/2022 |
18.50
|
10,700 | 19.80 | 19.80 | 18 | 0 | 0 | 0 |
14/04/2022 |
19.80
|
14,500 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
13/04/2022 |
19.80
|
3,700 | 20.30 | 20.50 | 19.80 | 0 | 0 | 0 |
12/04/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
08/04/2022 |
20.30
|
1,100 | 21 | 21 | 20.30 | 0 | 0 | 0 |
07/04/2022 |
21
|
47,200 | 21.50 | 21.50 | 20.10 | 0 | 0 | 0 |
06/04/2022 |
21.50
|
12,600 | 22.90 | 22.90 | 21 | 0 | 0 | 0 |
05/04/2022 |
22.90
|
4,400 | 22.90 | 23.50 | 21 | 0 | 0 | 0 |
04/04/2022 |
22.90
|
200 | 23 | 23 | 22.90 | 0 | 0 | 0 |
01/04/2022 |
23
|
7,600 | 23 | 24 | 21 | 0 | 0 | 0 |
31/03/2022 |
23
|
50 | 23 | 23 | 23 | 0 | 0 | 0 |
30/03/2022 |
23
|
28,700 | 23 | 25 | 23 | 0 | 0 | 0 |
29/03/2022 |
23
|
7,500 | 23 | 24 | 23 | 0 | 0 | 0 |
28/03/2022 |
23
|
34,600 | 24 | 24 | 23 | 0 | 0 | 0 |
25/03/2022 |
24
|
645,000 | 23.90 | 26.10 | 23.60 | 0 | 0 | 0 |
24/03/2022 |
23.90
|
9,600 | 24 | 24 | 23.90 | 0 | 0 | 0 |
23/03/2022 |
24
|
19,800 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
22/03/2022 |
24.20
|
42,100 | 24 | 24.20 | 23 | 0 | 0 | 0 |
21/03/2022 |
24
|
4,800 | 23.70 | 24 | 22.80 | 0 | 0 | 0 |
18/03/2022 |
23.70
|
21,346 | 23.60 | 25 | 23.70 | 0 | 0 | 0 |
17/03/2022 |
23.60
|
23,400 | 22.50 | 23.70 | 22.50 | 0 | 0 | 0 |
16/03/2022 |
22.50
|
10,400 | 22.50 | 22.90 | 22 | 0 | 0 | 0 |
15/03/2022 |
22.50
|
23,800 | 22.50 | 22.90 | 20.50 | 0 | 0 | 0 |
14/03/2022 |
22.50
|
206 | 22.50 | 22.50 | 21.20 | 0 | 0 | 0 |
11/03/2022 |
22.50
|
26,600 | 22.20 | 22.50 | 22.30 | 0 | 0 | 0 |
10/03/2022 |
22.20
|
15,597 | 22.20 | 22.50 | 22.10 | 0 | 0 | 0 |
09/03/2022 |
22.20
|
13,000 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 |
08/03/2022 |
22.40
|
36,900 | 21.80 | 22.40 | 21 | 0 | 0 | 0 |
07/03/2022 |
21.80
|
42,911 | 21.30 | 21.80 | 20.50 | 0 | 0 | 0 |
04/03/2022 |
21.30
|
5,633 | 21 | 21.30 | 20.50 | 0 | 0 | 0 |
03/03/2022 |
21
|
5,412 | 20.60 | 21.20 | 19.20 | 0 | 0 | 0 |
02/03/2022 |
20.60
|
3,486 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
01/03/2022 |
20.70
|
2,500 | 21 | 21 | 20.20 | 0 | 0 | 0 |
28/02/2022 |
21
|
19,310 | 21 | 21 | 20 | 0 | 0 | 0 |
25/02/2022 |
21
|
17,300 | 21 | 21 | 21 | 0 | 0 | 0 |
24/02/2022 |
21
|
22,200 | 21.70 | 21.70 | 20.50 | 0 | 0 | 0 |
23/02/2022 |
21.70
|
18,300 | 20.80 | 22.80 | 20.80 | 0 | 0 | 0 |
22/02/2022 |
20.80
|
4,410 | 21.10 | 21.10 | 20.70 | 0 | 0 | 0 |
21/02/2022 |
21.10
|
6,400 | 21.10 | 21.50 | 21 | 0 | 0 | 0 |
18/02/2022 |
21.10
|
1,100 | 20.20 | 21.20 | 21.10 | 0 | 0 | 0 |
17/02/2022 |
20.20
|
135 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
16/02/2022 |
20.20
|
5,711 | 20.10 | 20.20 | 20 | 0 | 0 | 0 |
15/02/2022 |
20.10
|
10 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
14/02/2022 |
20.10
|
2,894 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
11/02/2022 |
20.10
|
5,200 | 20.20 | 20.30 | 19.50 | 0 | 0 | 0 |
10/02/2022 |
20.20
|
4,300 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
09/02/2022 |
21.50
|
1,000 | 20.50 | 21.60 | 20.90 | 0 | 0 | 0 |
08/02/2022 |
20.50
|
18,500 | 19.20 | 20.50 | 20 | 0 | 0 | 0 |
07/02/2022 |
19.20
|
12,700 | 20.40 | 20.40 | 18.50 | 0 | 0 | 0 |
28/01/2022 |
20.40
|
1,300 | 19.10 | 20.50 | 17.50 | 0 | 0 | 0 |
27/01/2022 |
19.10
|
11,130 | 20 | 20 | 18.30 | 0 | 0 | 0 |
26/01/2022 |
20
|
300 | 19.50 | 20 | 18 | 0 | 0 | 0 |
25/01/2022 |
19.50
|
4,000 | 20.50 | 20.50 | 18.60 | 0 | 0 | 0 |