Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
4.75 | 19.59% | 411,000 | -600 | -0.0 |
24.25
30
29
|
2 tháng
(2024-09-13) |
10.50 | 56.76% | 567,000 | -27,200 | -0.6 |
18.30
30
29
|
3 tháng
(2024-08-14) |
11.45 | 65.24% | 604,200 | -26,600 | -0.6 |
17.55
30
29
|
6 tháng
(2024-05-16) |
14.96 | 106.54% | 1,391,100 | -32,000 | -0.6 |
13.69
30
29
|
12 tháng
(2023-11-20) |
17.69 | 156.41% | 2,352,100 | -135,480 | -2.0 |
9.23
30
29
|
24 tháng
(2022-11-23) |
17.61 | 154.69% | 2,718,000 | -1,073,380 | -3.4 |
9.23
30
29
|
36 tháng
(2021-11-29) |
13.89 | 91.90% | 3,170,600 | -1,008,710 | -1.2 |
9.23
30
29
|
60 tháng
(2019-12-09) |
19.37 | 201.16% | 4,656,440 | -1,171,030 | -3.9 |
6.95
30
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2022 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
18/01/2022 |
15.78
|
0 | 15.71 | 15.78 | 15.71 | 0 | 0 | 0 |
17/01/2022 |
15.71
|
1,000 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
14/01/2022 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
13/01/2022 |
15.71
|
1,000 | 15.91 | 15.91 | 15.71 | 0 | 0 | 0 |
12/01/2022 |
15.91
|
1,800 | 15.25 | 15.95 | 15.25 | 0 | 0 | 0 |
11/01/2022 |
15.25
|
1,000 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
10/01/2022 |
15.25
|
400 | 15.78 | 15.78 | 15.25 | 0 | 0 | 0 |
07/01/2022 |
15.78
|
900 | 15.71 | 15.91 | 15.15 | 0 | 0 | 0 |
06/01/2022 |
15.71
|
600 | 15.18 | 15.91 | 15.28 | 100 | 200 | -0.0 |
05/01/2022 |
15.18
|
800 | 15.38 | 15.91 | 15.18 | 0 | 0 | 0 |
04/01/2022 |
15.38
|
3,400 | 14.78 | 15.78 | 15.38 | 3,000 | 0 | 0.1 |
31/12/2021 |
14.78
|
1,500 | 15.05 | 15.68 | 14.78 | 0 | 0 | 0 |
30/12/2021 |
15.05
|
15,800 | 15.05 | 16.02 | 15.05 | 13,000 | 0 | 0.3 |
29/12/2021 |
15.05
|
3,500 | 14.14 | 15.11 | 14.18 | 0 | 0 | 0 |
28/12/2021 |
14.14
|
1,200 | 14.41 | 15.38 | 14.14 | 0 | 0 | 0 |
27/12/2021 |
14.41
|
2,900 | 15.05 | 15.71 | 14.38 | 0 | 0 | 0 |
24/12/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
23/12/2021 |
15.05
|
2,800 | 15.71 | 16.58 | 15.05 | 0 | 0 | 0 |
22/12/2021 |
15.71
|
2,400 | 15.71 | 15.71 | 15.38 | 0 | 0 | 0 |
21/12/2021 |
15.71
|
2,200 | 15.68 | 15.75 | 14.71 | 0 | 0 | 0 |
20/12/2021 |
15.68
|
200 | 15.75 | 15.75 | 15.65 | 0 | 0 | 0 |
17/12/2021 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
16/12/2021 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
15/12/2021 |
15.75
|
200 | 15.45 | 15.75 | 14.44 | 0 | 0 | 0 |
14/12/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
13/12/2021 |
15.45
|
2,100 | 14.54 | 15.55 | 15.45 | 0 | 0 | 0 |
10/12/2021 |
14.54
|
100 | 15.31 | 15.31 | 14.54 | 0 | 0 | 0 |
09/12/2021 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
08/12/2021 |
15.31
|
100 | 15.35 | 15.35 | 15.31 | 0 | 0 | 0 |
07/12/2021 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
06/12/2021 |
15.35
|
200 | 15.05 | 15.41 | 15.35 | 0 | 0 | 0 |
03/12/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
02/12/2021 |
15.05
|
100 | 16.05 | 16.05 | 15.05 | 0 | 0 | 0 |
01/12/2021 |
16.05
|
300 | 15.11 | 16.05 | 15.11 | 100 | 0 | 0.0 |
30/11/2021 |
15.11
|
4,800 | 15.11 | 15.11 | 14.11 | 0 | 2,400 | -0.1 |
29/11/2021 |
15.11
|
900 | 15.11 | 15.15 | 15.11 | 0 | 0 | 0 |
26/11/2021 |
15.11
|
1,100 | 15.15 | 15.15 | 15.11 | 0 | 0 | 0 |
25/11/2021 |
15.15
|
2,700 | 14.18 | 15.15 | 14.21 | 200 | 0 | 0.0 |
24/11/2021 |
14.18
|
4,400 | 14.64 | 14.71 | 14.18 | 1,800 | 100 | 0.0 |
23/11/2021 |
14.64
|
300 | 14.91 | 14.91 | 14.64 | 0 | 0 | 0 |
22/11/2021 |
14.91
|
2,500 | 15.38 | 15.38 | 14.78 | 1,500 | 0 | 0.0 |
19/11/2021 |
15.38
|
100 | 15.51 | 15.51 | 15.38 | 0 | 0 | 0 |
18/11/2021 |
15.51
|
3,100 | 16.32 | 16.32 | 15.51 | 0 | 1,900 | -0.0 |
17/11/2021 |
16.32
|
800 | 16.98 | 16.98 | 15.85 | 200 | 200 | 0 |
16/11/2021 |
16.98
|
2,400 | 16.32 | 17.25 | 15.18 | 500 | 100 | 0.0 |
15/11/2021 |
16.32
|
3,700 | 17.52 | 18.05 | 16.32 | 500 | 900 | -0.0 |
12/11/2021 |
17.52
|
1,600 | 16.85 | 17.69 | 17.52 | 400 | 0 | 0.0 |
11/11/2021 |
16.85
|
2,000 | 16.25 | 17.25 | 16.85 | 900 | 100 | 0.0 |
10/11/2021 |
16.25
|
7,900 | 15.21 | 16.25 | 14.78 | 900 | 100 | 0 |
09/11/2021 |
15.21
|
800 | 14.24 | 15.21 | 14.24 | 300 | 0 | 0.0 |
08/11/2021 |
14.24
|
400 | 14.58 | 14.58 | 14.24 | 0 | 100 | -0.0 |
05/11/2021 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
04/11/2021 |
14.58
|
7,600 | 13.64 | 14.58 | 13.71 | 7,100 | 200 | 0 |
03/11/2021 |
13.64
|
5,700 | 13.37 | 13.64 | 13.37 | 2,000 | 2,000 | -0.0 |
02/11/2021 |
13.37
|
2,000 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
01/11/2021 |
13.37
|
1,800 | 13.44 | 13.78 | 13.37 | 0 | 1,000 | -0.0 |
29/10/2021 |
13.44
|
4,600 | 13.71 | 13.71 | 12.77 | 0 | 500 | -0.0 |
28/10/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
27/10/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
26/10/2021 |
13.71
|
100 | 13.37 | 13.71 | 13.71 | 0 | 0 | 0 |
25/10/2021 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
22/10/2021 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
21/10/2021 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
20/10/2021 |
13.37
|
5,100 | 14.04 | 14.04 | 13.37 | 0 | 0 | 0 |
19/10/2021 |
14.04
|
4,700 | 13.71 | 14.04 | 13.71 | 2,100 | 1,000 | 0.0 |
18/10/2021 |
13.71
|
800 | 13.37 | 13.71 | 13.71 | 0 | 0 | 0 |
15/10/2021 |
13.37
|
3,200 | 13.44 | 13.44 | 12.97 | 0 | 200 | -0.0 |
14/10/2021 |
13.44
|
3,000 | 13.37 | 13.44 | 12.91 | 0 | 0 | 0 |
13/10/2021 |
13.37
|
2,500 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
12/10/2021 |
13.37
|
600 | 13.37 | 13.37 | 13.24 | 0 | 0 | 0 |
11/10/2021 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
08/10/2021 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
07/10/2021 |
13.37
|
300 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
06/10/2021 |
13.37
|
900 | 12.10 | 13.37 | 13.24 | 0 | 0 | 0 |
05/10/2021 |
12.10
|
0 | 13.37 | 12.10 | 12.10 | 0 | 0 | 0 |
04/10/2021 |
13.37
|
500 | 13.94 | 13.94 | 13.14 | 0 | 0 | 0 |
01/10/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 25,745 | 25,745 | 0 |
30/09/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
29/09/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
28/09/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
27/09/2021 |
13.94
|
500 | 13.94 | 14.04 | 13.94 | 0 | 0 | 0 |
24/09/2021 |
13.94
|
2,500 | 13.57 | 13.94 | 13.57 | 0 | 0 | 0 |
23/09/2021 |
13.57
|
5,700 | 13.51 | 13.57 | 13.51 | 1,200 | 0 | 0.0 |
22/09/2021 |
13.51
|
700 | 13.78 | 13.78 | 13.51 | 0 | 0 | 0 |
21/09/2021 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
20/09/2021 |
13.78
|
34,000 | 13.78 | 14.18 | 13.78 | 14,600 | 0 | 0.3 |
17/09/2021 |
13.78
|
12,500 | 13.78 | 13.81 | 13.78 | 5,500 | 0 | 0.1 |
16/09/2021 |
13.78
|
5,300 | 13.78 | 13.84 | 13.78 | 3,800 | 1,400 | 0.0 |
15/09/2021 |
13.78
|
500 | 13.78 | 13.78 | 13.78 | 500 | 0 | 0.0 |
14/09/2021 |
13.78
|
9,500 | 14.71 | 14.71 | 13.78 | 0 | 0 | 0 |
13/09/2021 |
14.71
|
4,000 | 14.51 | 14.71 | 13.64 | 0 | 1,400 | -0.0 |
10/09/2021 |
14.51
|
500 | 13.98 | 14.51 | 13.14 | 0 | 0 | 0 |
09/09/2021 |
13.98
|
26,400 | 13.61 | 14.04 | 12.67 | 5,300 | 0 | 0.1 |
08/09/2021 |
13.61
|
2,400 | 14.58 | 14.58 | 13.61 | 0 | 200 | -0.0 |
07/09/2021 |
14.58
|
19,000 | 14.38 | 14.68 | 14.31 | 17,600 | 0 | 0.4 |
06/09/2021 |
14.38
|
38,200 | 14.04 | 14.71 | 13.14 | 700 | 200 | 0.0 |
01/09/2021 |
14.04
|
100 | 13.51 | 14.04 | 14.04 | 0 | 0 | 0 |
31/08/2021 |
13.51
|
500 | 13.14 | 13.51 | 13.51 | 0 | 0 | 0 |
30/08/2021 |
13.14
|
15,000 | 12.30 | 13.14 | 12.71 | 1,000 | 500 | 0.0 |