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) |
-0.10 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2021 |
16.29
|
100 | 15.30 | 16.29 | 16.29 | 0 | 0 | 0 |
10/11/2021 |
15.30
|
3,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
09/11/2021 |
15.30
|
100 | 15.91 | 15.91 | 15.30 | 0 | 0 | 0 |
08/11/2021 |
15.91
|
2,700 | 15.23 | 15.91 | 15.15 | 2,400 | 0 | 0.0 |
05/11/2021 |
15.23
|
3,900 | 14.92 | 15.23 | 14.92 | 300 | 0 | 0.0 |
04/11/2021 |
14.92
|
400 | 14.92 | 14.92 | 14.92 | 400 | 0 | 0.0 |
03/11/2021 |
14.92
|
1,000 | 15.30 | 15.30 | 14.85 | 400 | 0 | 0.0 |
02/11/2021 |
15.30
|
600 | 14.77 | 16.60 | 14.85 | 300 | 0 | 0.0 |
01/11/2021 |
14.77
|
36,800 | 14.77 | 16.14 | 14.70 | 18,000 | 0 | 0.3 |
29/10/2021 |
14.77
|
48,500 | 15.23 | 15.61 | 14.77 | 23,400 | 0 | 0.5 |
28/10/2021 |
15.23
|
4,500 | 15.15 | 15.84 | 14.77 | 900 | 0 | 0.0 |
27/10/2021 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
26/10/2021 |
15.15
|
1,600 | 15.15 | 15.15 | 15.15 | 1,400 | 0 | 0.0 |
25/10/2021 |
15.15
|
3,700 | 15.08 | 15.23 | 15.15 | 2,500 | 0 | 0.0 |
22/10/2021 |
15.08
|
6,500 | 16.37 | 16.37 | 15.08 | 1,400 | 0 | 0.0 |
21/10/2021 |
16.37
|
15,200 | 15.23 | 16.37 | 15.23 | 13,800 | 0 | 0.3 |
20/10/2021 |
15.23
|
22,000 | 15.23 | 17.59 | 15.23 | 8,300 | 0 | 0.2 |
19/10/2021 |
15.23
|
10,300 | 15.53 | 17.36 | 15.23 | 2,000 | 0 | 0.0 |
18/10/2021 |
15.53
|
5,400 | 15.53 | 17.28 | 15.08 | 1,000 | 0 | 0.0 |
15/10/2021 |
15.53
|
900 | 17.59 | 17.59 | 15.00 | 0 | 0 | 0 |
14/10/2021 |
17.59
|
100 | 16.14 | 17.59 | 17.59 | 0 | 0 | 0 |
13/10/2021 |
16.14
|
800 | 14.09 | 16.14 | 14.54 | 0 | 0 | 0 |
12/10/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
11/10/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
08/10/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
07/10/2021 |
14.09
|
500 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
06/10/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
05/10/2021 |
14.09
|
3,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
04/10/2021 |
14.09
|
4,800 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
01/10/2021 |
14.09
|
5,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
30/09/2021 |
14.09
|
1,000 | 13.78 | 14.09 | 14.09 | 0 | 0 | 0 |
29/09/2021 |
13.78
|
6,400 | 14.47 | 14.47 | 13.71 | 0 | 0 | 0 |
28/09/2021 |
14.47
|
200 | 14.09 | 14.47 | 12.03 | 0 | 100 | -0.0 |
27/09/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
24/09/2021 |
14.09
|
1,800 | 14.09 | 14.09 | 14.09 | 1,600 | 0 | 0.0 |
23/09/2021 |
14.09
|
1,600 | 13.93 | 14.09 | 14.09 | 0 | 0 | 0 |
22/09/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
21/09/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
20/09/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
17/09/2021 |
13.93
|
1,000 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
16/09/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
15/09/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
14/09/2021 |
13.93
|
9,000 | 13.71 | 14.09 | 13.78 | 0 | 0 | 0 |
13/09/2021 |
13.71
|
2,000 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
10/09/2021 |
13.71
|
40,000 | 14.16 | 14.16 | 13.71 | 0 | 0 | 0 |
09/09/2021 |
14.16
|
3,000 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
08/09/2021 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
07/09/2021 |
14.16
|
1,500 | 14.47 | 14.47 | 14.09 | 0 | 0 | 0 |
06/09/2021 |
14.47
|
17,100 | 13.40 | 14.47 | 14.39 | 0 | 0 | 0 |
01/09/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
31/08/2021 |
13.40
|
200 | 12.64 | 13.40 | 13.40 | 0 | 0 | 0 |
30/08/2021 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
27/08/2021 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
26/08/2021 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
25/08/2021 |
12.64
|
0 | 14.09 | 12.64 | 12.64 | 0 | 0 | 0 |
24/08/2021 |
14.09
|
200 | 13.02 | 14.09 | 11.12 | 0 | 100 | -0.0 |
23/08/2021 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
20/08/2021 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
19/08/2021 |
13.02
|
200 | 12.94 | 13.02 | 13.02 | 0 | 0 | 0 |
18/08/2021 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
17/08/2021 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
16/08/2021 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
13/08/2021 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
12/08/2021 |
12.94
|
100 | 13.40 | 13.40 | 12.94 | 0 | 0 | 0 |
11/08/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
10/08/2021 |
13.40
|
900 | 13.55 | 13.55 | 13.40 | 0 | 0 | 0 |
09/08/2021 |
13.55
|
0 | 13.40 | 13.55 | 13.55 | 0 | 0 | 0 |
06/08/2021 |
13.40
|
18,400 | 13.02 | 14.09 | 13.40 | 0 | 0 | 0 |
05/08/2021 |
13.02
|
1,000 | 14.09 | 14.09 | 13.02 | 0 | 0 | 0 |
04/08/2021 |
14.09
|
6,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
03/08/2021 |
14.09
|
300 | 13.71 | 14.09 | 13.71 | 0 | 0 | 0 |
02/08/2021 |
13.71
|
1,000 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
30/07/2021 |
13.71
|
4,800 | 13.33 | 13.71 | 13.63 | 0 | 0 | 0 |
29/07/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
28/07/2021 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
27/07/2021 |
13.33
|
800 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
26/07/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
23/07/2021 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
22/07/2021 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
21/07/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
20/07/2021 |
13.33
|
300 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
19/07/2021 |
13.33
|
1,000 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
16/07/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
15/07/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
14/07/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
13/07/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
12/07/2021 |
13.33
|
1,000 | 14.09 | 14.09 | 13.33 | 0 | 0 | 0 |
09/07/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
08/07/2021 |
14.09
|
2,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
07/07/2021 |
14.09
|
4,327 | 13.71 | 14.32 | 13.71 | 0 | 0 | 0 |
06/07/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
05/07/2021 |
13.71
|
0 | 13.86 | 13.71 | 13.71 | 0 | 0 | 0 |
02/07/2021 |
13.86
|
800 | 13.71 | 13.86 | 13.71 | 0 | 0 | 0 |
01/07/2021 |
13.71
|
3,900 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
30/06/2021 |
13.71
|
1,500 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
29/06/2021 |
13.71
|
600 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
28/06/2021 |
13.71
|
400 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
25/06/2021 |
13.71
|
13,800 | 13.71 | 13.71 | 13.63 | 0 | 0 | 0 |
24/06/2021 |
13.71
|
3,200 | 12.94 | 13.71 | 12.94 | 0 | 0 | 0 |
23/06/2021 |
12.94
|
100 | 14.09 | 14.09 | 12.94 | 0 | 0 | 0 |