Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.75 | 3.72% | 16,300 | 0 | 0 |
17.45
22.45
19.45
|
2 tháng
(2024-09-26) |
2.80 | 15.47% | 20,700 | 0 | 0 |
16.65
22.45
19.45
|
3 tháng
(2024-08-27) |
-0.20 | -0.95% | 27,600 | 0 | 0 |
16.65
22.45
19.45
|
6 tháng
(2024-05-29) |
0.95 | 4.77% | 40,600 | -5,001 | -0.1 |
16.65
22.45
19.45
|
12 tháng
(2023-12-01) |
-0.10 | -0.49% | 48,900 | -5,001 | -0.1 |
16.65
22.45
19.45
|
24 tháng
(2022-12-06) |
10.85 | 107.94% | 225,400 | -5,642 | -0.4 |
9.73
22.45
19.45
|
36 tháng
(2021-12-13) |
6.07 | 40.97% | 330,700 | -845 | -0.3 |
9.73
22.45
19.45
|
60 tháng
(2019-12-23) |
9.91 | 90.12% | 577,950 | -11,085 | -0.4 |
7.70
22.45
19.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
19/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
18/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
17/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
14/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
13/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
12/01/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
11/01/2022 |
16.37
|
7,300 | 16.10 | 16.37 | 16.37 | 0 | 0 | 0 |
10/01/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
07/01/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
06/01/2022 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 100 | -0.0 |
05/01/2022 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 100 | -0.0 |
04/01/2022 |
16.10
|
5,100 | 15.74 | 16.37 | 16.10 | 5,000 | 0 | 0.1 |
31/12/2021 |
15.74
|
200 | 14.83 | 15.74 | 15.74 | 0 | 0 | 0 |
30/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
29/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
28/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
27/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
24/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
23/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
22/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
21/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
20/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
17/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
16/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
15/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
14/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
13/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
10/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
09/12/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
08/12/2021 |
14.83
|
100 | 15.01 | 15.01 | 14.83 | 0 | 0 | 0 |
07/12/2021 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
06/12/2021 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
03/12/2021 |
15.01
|
200 | 14.05 | 15.01 | 15.01 | 0 | 0 | 0 |
02/12/2021 |
14.05
|
100 | 15.10 | 15.10 | 14.05 | 0 | 0 | 0 |
01/12/2021 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
30/11/2021 |
15.10
|
1,000 | 15.01 | 15.10 | 15.10 | 0 | 0 | 0 |
29/11/2021 |
15.01
|
1,100 | 15.01 | 15.01 | 14.83 | 0 | 0 | 0 |
26/11/2021 |
15.01
|
2,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
25/11/2021 |
15.01
|
12,900 | 14.92 | 15.01 | 14.96 | 0 | 0 | 0 |
24/11/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
23/11/2021 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
22/11/2021 |
14.92
|
17,000 | 14.74 | 14.92 | 14.74 | 0 | 0 | 0 |
19/11/2021 |
14.74
|
100 | 14.64 | 14.74 | 14.74 | 0 | 0 | 0 |
18/11/2021 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
17/11/2021 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
16/11/2021 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
15/11/2021 |
14.64
|
17,500 | 14.01 | 14.64 | 14.46 | 0 | 0 | 0 |
12/11/2021 |
14.01
|
10,900 | 13.10 | 14.01 | 13.10 | 0 | 0 | 0 |
11/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
10/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
09/11/2021 |
13.10
|
1,800 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
08/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
05/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
04/11/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
03/11/2021 |
13.10
|
3,900 | 12.92 | 13.78 | 12.92 | 0 | 0 | 0 |
02/11/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
01/11/2021 |
12.92
|
1,400 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
29/10/2021 |
12.92
|
3,200 | 12.92 | 13.01 | 12.92 | 0 | 0 | 0 |
28/10/2021 |
12.92
|
2,000 | 13.60 | 13.60 | 12.92 | 0 | 0 | 0 |
27/10/2021 |
13.60
|
100 | 12.73 | 13.60 | 13.60 | 0 | 0 | 0 |
26/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
25/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
22/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
21/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
20/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
19/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
18/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
15/10/2021 |
12.73
|
4,000 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
14/10/2021 |
12.73
|
4,800 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
13/10/2021 |
12.73
|
2,000 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
12/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
11/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
08/10/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
07/10/2021 |
12.73
|
2,000 | 13.10 | 13.10 | 12.73 | 0 | 0 | 0 |
06/10/2021 |
13.10
|
2,000 | 13.14 | 13.14 | 13.10 | 0 | 0 | 0 |
05/10/2021 |
13.14
|
100 | 14.10 | 14.10 | 13.14 | 0 | 0 | 0 |
04/10/2021 |
14.10
|
1,000 | 13.55 | 14.10 | 14.10 | 0 | 0 | 0 |
01/10/2021 |
13.55
|
15,700 | 12.73 | 13.60 | 11.87 | 5,300 | 5,300 | 0.0 |
30/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
29/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
28/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
27/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
24/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
23/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
22/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
21/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
20/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
17/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
16/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
15/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
14/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
13/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
10/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
09/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
08/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
07/09/2021 |
12.73
|
1,400 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
06/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
01/09/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
31/08/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |