Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
26/11/2021 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |
25/11/2021 |
18.32
|
900 | 18.16 | 18.39 | 18.32 | 0 | 0 | 0 |
24/11/2021 |
18.16
|
1,500 | 17.92 | 18.16 | 18.08 | 0 | 0 | 0 |
23/11/2021 |
17.92
|
300 | 17.46 | 17.92 | 17.46 | 0 | 0 | 0 |
22/11/2021 |
17.46
|
104 | 18.39 | 18.39 | 17.46 | 0 | 0 | 0 |
19/11/2021 |
18.39
|
2,620 | 18.16 | 18.79 | 18.39 | 0 | 0 | 0 |
18/11/2021 |
18.16
|
400 | 18.24 | 18.71 | 18.16 | 0 | 0 | 0 |
17/11/2021 |
18.24
|
3,600 | 18.00 | 18.39 | 18.24 | 0 | 3,000 | -0.1 |
16/11/2021 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
15/11/2021 |
18.00
|
600 | 18.79 | 18.79 | 17.61 | 0 | 400 | -0.0 |
12/11/2021 |
18.79
|
6,816 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
11/11/2021 |
18.79
|
1,500 | 19.10 | 19.10 | 18.00 | 0 | 0 | 0 |
10/11/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
09/11/2021 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
08/11/2021 |
19.10
|
1,616 | 18.39 | 19.10 | 18.39 | 0 | 0 | 0 |
05/11/2021 |
18.39
|
200 | 18.63 | 18.63 | 18.39 | 0 | 0 | 0 |
04/11/2021 |
18.63
|
100 | 18.08 | 18.63 | 18.63 | 0 | 0 | 0 |
03/11/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
02/11/2021 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
01/11/2021 |
18.08
|
2,100 | 18.00 | 18.08 | 18.08 | 0 | 0 | 0 |
29/10/2021 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
28/10/2021 |
18.00
|
2,200 | 17.92 | 18.00 | 18.00 | 0 | 0 | 0 |
27/10/2021 |
17.92
|
12,900 | 18.79 | 18.79 | 17.92 | 0 | 0 | 0 |
26/10/2021 |
18.79
|
1,400 | 18.08 | 18.79 | 18.16 | 0 | 0 | 0 |
25/10/2021 |
18.08
|
2,000 | 18.08 | 18.08 | 17.22 | 0 | 0 | 0 |
22/10/2021 |
18.08
|
8,700 | 19.96 | 19.96 | 18.00 | 0 | 0 | 0 |
21/10/2021 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
20/10/2021 |
19.96
|
200 | 18.24 | 19.96 | 17.30 | 0 | 0 | 0 |
19/10/2021 |
18.24
|
100 | 19.57 | 19.57 | 18.24 | 0 | 0 | 0 |
18/10/2021 |
19.57
|
7 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
15/10/2021 |
19.57
|
1,600 | 20.66 | 22.70 | 18.63 | 0 | 0 | 0 |
14/10/2021 |
20.66
|
8,800 | 18.86 | 20.74 | 18.00 | 0 | 0 | 0 |
13/10/2021 |
18.86
|
1,200 | 17.22 | 18.94 | 17.22 | 0 | 0 | 0 |
12/10/2021 |
17.22
|
5,600 | 17.22 | 17.61 | 17.22 | 0 | 5,000 | -0.1 |
11/10/2021 |
17.22
|
400 | 17.22 | 17.92 | 16.28 | 0 | 0 | 0 |
08/10/2021 |
17.22
|
400 | 16.83 | 17.22 | 17.22 | 0 | 0 | 0 |
07/10/2021 |
16.83
|
1,800 | 18.39 | 18.39 | 16.75 | 0 | 0 | 0 |
06/10/2021 |
18.39
|
2,000 | 17.22 | 18.94 | 16.28 | 0 | 0 | 0 |
05/10/2021 |
17.22
|
3,300 | 17.22 | 18.94 | 17.22 | 0 | 0 | 0 |
04/10/2021 |
17.22
|
200 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
01/10/2021 |
17.22
|
200 | 16.83 | 17.22 | 16.75 | 0 | 0 | 0 |
30/09/2021 |
16.83
|
300 | 16.44 | 16.83 | 15.73 | 0 | 0 | 0 |
29/09/2021 |
16.44
|
2,648 | 16.36 | 17.46 | 15.26 | 0 | 0 | 0 |
28/09/2021 |
16.36
|
400 | 17.61 | 17.61 | 16.12 | 0 | 0 | 0 |
27/09/2021 |
17.61
|
200 | 16.20 | 17.61 | 16.75 | 0 | 0 | 0 |
24/09/2021 |
16.20
|
3,500 | 16.05 | 17.61 | 16.05 | 0 | 0 | 0 |
23/09/2021 |
16.05
|
1,000 | 17.22 | 17.61 | 15.89 | 0 | 0 | 0 |
22/09/2021 |
17.22
|
600 | 17.22 | 17.46 | 16.83 | 0 | 0 | 0 |
21/09/2021 |
17.22
|
1,500 | 17.61 | 17.61 | 17.22 | 0 | 0 | 0 |
20/09/2021 |
17.61
|
300 | 18.63 | 18.63 | 16.91 | 0 | 0 | 0 |
17/09/2021 |
18.63
|
200 | 18.00 | 18.63 | 16.52 | 0 | 0 | 0 |
16/09/2021 |
18.00
|
900 | 18.39 | 19.33 | 17.22 | 0 | 100 | -0.0 |
15/09/2021 |
18.39
|
200 | 18.32 | 18.39 | 18.39 | 0 | 0 | 0 |
14/09/2021 |
18.32
|
4,600 | 17.14 | 18.79 | 16.59 | 0 | 200 | -0.0 |
13/09/2021 |
17.14
|
11,100 | 16.83 | 17.61 | 15.81 | 0 | 0 | 0 |
10/09/2021 |
16.83
|
2,300 | 16.67 | 17.22 | 16.20 | 0 | 0 | 0 |
09/09/2021 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
08/09/2021 |
16.67
|
6,201 | 16.99 | 17.06 | 15.89 | 0 | 0 | 0 |
07/09/2021 |
16.99
|
2,600 | 16.99 | 17.14 | 16.05 | 0 | 0 | 0 |
06/09/2021 |
16.99
|
9,200 | 16.75 | 16.99 | 15.89 | 0 | 0 | 0 |
01/09/2021 |
16.75
|
4,700 | 16.75 | 16.83 | 15.50 | 0 | 0 | 0 |
31/08/2021 |
16.75
|
4,500 | 16.75 | 16.75 | 16.12 | 0 | 0 | 0 |
30/08/2021 |
16.75
|
3,678 | 16.83 | 16.83 | 16.44 | 0 | 0 | 0 |
27/08/2021 |
16.83
|
200 | 16.99 | 16.99 | 15.73 | 0 | 0 | 0 |
26/08/2021 |
16.99
|
9,500 | 16.59 | 17.14 | 15.50 | 0 | 0 | 0 |
25/08/2021 |
16.59
|
3,200 | 16.20 | 16.59 | 14.95 | 0 | 0 | 0 |
24/08/2021 |
16.20
|
8,271 | 15.65 | 16.20 | 14.56 | 0 | 0 | 0 |
23/08/2021 |
15.65
|
400 | 15.65 | 15.65 | 14.17 | 0 | 0 | 0 |
20/08/2021 |
15.65
|
2,300 | 15.89 | 15.89 | 14.79 | 0 | 0 | 0 |
19/08/2021 |
15.89
|
4,800 | 14.56 | 15.97 | 14.72 | 100 | 0 | 0.0 |
18/08/2021 |
14.56
|
400 | 14.56 | 15.58 | 14.48 | 0 | 0 | 0 |
17/08/2021 |
14.56
|
11,400 | 15.19 | 15.19 | 14.48 | 0 | 0 | 0 |
16/08/2021 |
15.19
|
2,100 | 14.17 | 15.19 | 13.70 | 0 | 0 | 0 |
13/08/2021 |
14.17
|
600 | 14.79 | 14.79 | 14.09 | 0 | 0 | 0 |
12/08/2021 |
14.79
|
300 | 15.03 | 15.03 | 14.32 | 0 | 0 | 0 |
11/08/2021 |
15.03
|
100 | 14.56 | 15.03 | 15.03 | 0 | 0 | 0 |
10/08/2021 |
14.56
|
300 | 14.72 | 14.72 | 14.17 | 0 | 0 | 0 |
09/08/2021 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
06/08/2021 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
05/08/2021 |
14.72
|
1,400 | 14.72 | 14.87 | 14.64 | 0 | 0 | 0 |
04/08/2021 |
14.72
|
915 | 15.42 | 15.42 | 14.56 | 0 | 0 | 0 |
03/08/2021 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 |
02/08/2021 |
15.42
|
5,000 | 14.87 | 15.42 | 13.62 | 0 | 0 | 0 |
30/07/2021 |
14.87
|
1,200 | 14.87 | 15.97 | 13.38 | 0 | 800 | -0.0 |
29/07/2021 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
28/07/2021 |
14.87
|
200 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
27/07/2021 |
14.87
|
500 | 15.97 | 15.97 | 14.87 | 0 | 0 | 0 |
26/07/2021 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
23/07/2021 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
22/07/2021 |
15.97
|
100 | 16.05 | 16.05 | 15.97 | 100 | 0 | 0.0 |
21/07/2021 |
16.05
|
200 | 15.65 | 16.05 | 16.05 | 0 | 0 | 0 |
20/07/2021 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
19/07/2021 |
15.65
|
300 | 15.65 | 17.22 | 14.56 | 0 | 0 | 0 |
16/07/2021 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
15/07/2021 |
15.65
|
200 | 15.97 | 15.97 | 14.40 | 0 | 0 | 0 |
14/07/2021 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
13/07/2021 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
12/07/2021 |
15.97
|
100 | 15.73 | 15.97 | 15.97 | 0 | 0 | 0 |
09/07/2021 |
15.73
|
400 | 15.81 | 15.81 | 14.95 | 0 | 0 | 0 |