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) |
3.10 | 26.05% | 20,800 | 0 | 0 |
11
15
15
|
2 tháng
(2024-09-16) |
4.40 | 41.51% | 26,000 | 0 | 0 |
10.50
15
15
|
3 tháng
(2024-08-15) |
4.50 | 42.86% | 117,000 | 0 | 0 |
10.20
15
15
|
6 tháng
(2024-05-17) |
4.10 | 37.61% | 230,500 | 0 | 0 |
10.20
15
15
|
12 tháng
(2023-11-20) |
5.30 | 54.64% | 545,305 | 0 | 0 |
9.70
15
15
|
24 tháng
(2022-11-24) |
-2.80 | -15.73% | 1,112,132 | 0 | 0 |
9.30
32
15
|
36 tháng
(2021-11-29) |
-0.30 | -1.96% | 1,589,731 | 0 | 0 |
9.30
32
15
|
60 tháng
(2019-12-10) |
-1.60 | -9.64% | 2,898,331 | 0 | 0 |
9.30
32
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2022 |
16.10
|
8,800 | 17.90 | 17.90 | 16.10 | 0 | 0 | 0 |
19/01/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
18/01/2022 |
17.90
|
200 | 16.10 | 17.90 | 17.90 | 0 | 0 | 0 |
17/01/2022 |
16.10
|
20,900 | 16.10 | 17.90 | 16.10 | 0 | 0 | 0 |
14/01/2022 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
13/01/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
12/01/2022 |
16.10
|
9,500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
11/01/2022 |
16.10
|
12,100 | 16.10 | 18.50 | 16.10 | 0 | 0 | 0 |
10/01/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
07/01/2022 |
16.10
|
12,500 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 |
06/01/2022 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
05/01/2022 |
16.20
|
16,900 | 15.90 | 16.20 | 14.80 | 0 | 0 | 0 |
04/01/2022 |
15.90
|
100 | 16 | 16 | 15.90 | 0 | 0 | 0 |
31/12/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
30/12/2021 |
16
|
19,600 | 16 | 16 | 16 | 0 | 0 | 0 |
29/12/2021 |
16
|
7,000 | 16 | 16 | 16 | 0 | 0 | 0 |
28/12/2021 |
16
|
9,600 | 16.50 | 16.50 | 14.50 | 0 | 0 | 0 |
27/12/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
24/12/2021 |
16.50
|
8,700 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
23/12/2021 |
16.80
|
0 | 15.20 | 16.80 | 16.80 | 0 | 0 | 0 |
22/12/2021 |
15.20
|
300 | 17.70 | 17.70 | 15.20 | 0 | 0 | 0 |
21/12/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
20/12/2021 |
17.70
|
200 | 15.50 | 17.70 | 17.70 | 0 | 0 | 0 |
17/12/2021 |
15.50
|
2,200 | 17.40 | 17.40 | 15.40 | 0 | 0 | 0 |
16/12/2021 |
17.40
|
300 | 17.20 | 17.40 | 17.40 | 0 | 0 | 0 |
15/12/2021 |
17.20
|
700 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
14/12/2021 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
13/12/2021 |
17.50
|
7,100 | 17.40 | 19.70 | 17.50 | 0 | 0 | 0 |
10/12/2021 |
17.40
|
0 | 17.50 | 17.40 | 17.40 | 0 | 0 | 0 |
09/12/2021 |
17.50
|
4,500 | 16.50 | 17.50 | 16.20 | 0 | 0 | 0 |
08/12/2021 |
16.50
|
16,300 | 16.30 | 18.70 | 15.20 | 0 | 0 | 0 |
07/12/2021 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
06/12/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
03/12/2021 |
16.30
|
100 | 16 | 16.30 | 16.30 | 0 | 0 | 0 |
02/12/2021 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 |
01/12/2021 |
16
|
8,500 | 17.80 | 18.40 | 15.50 | 0 | 0 | 0 |
30/11/2021 |
17.80
|
6,900 | 15.30 | 17.80 | 17 | 0 | 0 | 0 |
29/11/2021 |
15.30
|
2,500 | 18.20 | 18.40 | 15.30 | 0 | 0 | 0 |
26/11/2021 |
18.20
|
900 | 18.50 | 18.50 | 16 | 0 | 0 | 0 |
25/11/2021 |
18.50
|
100 | 16 | 18.50 | 18.50 | 0 | 0 | 0 |
24/11/2021 |
16
|
700 | 17.40 | 18.30 | 16 | 0 | 0 | 0 |
23/11/2021 |
17.40
|
400 | 15.30 | 17.40 | 17.30 | 0 | 0 | 0 |
22/11/2021 |
15.30
|
2,300 | 16.30 | 16.30 | 15.30 | 0 | 0 | 0 |
19/11/2021 |
16.30
|
6,100 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
18/11/2021 |
16.70
|
5,300 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
17/11/2021 |
16.80
|
1,900 | 15.10 | 17.10 | 16.70 | 0 | 0 | 0 |
16/11/2021 |
15.10
|
8,000 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
15/11/2021 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
12/11/2021 |
15.10
|
1,100 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
11/11/2021 |
15.60
|
0 | 15.80 | 15.60 | 15.60 | 0 | 0 | 0 |
10/11/2021 |
15.80
|
300 | 14.80 | 15.80 | 15.20 | 0 | 0 | 0 |
09/11/2021 |
14.80
|
100 | 14.20 | 14.80 | 14.80 | 0 | 0 | 0 |
08/11/2021 |
14.20
|
4,800 | 13.40 | 15.40 | 12.20 | 0 | 0 | 0 |
05/11/2021 |
13.40
|
300 | 15.40 | 15.40 | 13.40 | 0 | 0 | 0 |
04/11/2021 |
15.40
|
1,000 | 18 | 18 | 15.40 | 0 | 0 | 0 |
03/11/2021 |
18
|
200 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
02/11/2021 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
01/11/2021 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
29/10/2021 |
18.30
|
100 | 18 | 18.30 | 18.30 | 0 | 0 | 0 |
28/10/2021 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
27/10/2021 |
18
|
300 | 18.30 | 18.30 | 16 | 0 | 0 | 0 |
26/10/2021 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
25/10/2021 |
18.30
|
2,700 | 16 | 18.40 | 18.30 | 0 | 0 | 0 |
22/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
21/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
20/10/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
19/10/2021 |
16
|
0 | 16.30 | 16 | 16.30 | 0 | 0 | 0 |
18/10/2021 |
16.30
|
12,600 | 14.20 | 16.30 | 12.20 | 0 | 0 | 0 |
15/10/2021 |
14.20
|
100 | 12.40 | 14.20 | 14.20 | 0 | 0 | 0 |
14/10/2021 |
12.40
|
100 | 14.40 | 14.40 | 12.40 | 0 | 0 | 0 |
13/10/2021 |
14.40
|
0 | 13.70 | 14.40 | 13.70 | 0 | 0 | 0 |
12/10/2021 |
13.70
|
200 | 13.10 | 15 | 13.70 | 0 | 0 | 0 |
11/10/2021 |
13.10
|
100 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
08/10/2021 |
13.50
|
100 | 11.80 | 13.50 | 13.50 | 0 | 0 | 0 |
07/10/2021 |
11.80
|
0 | 14.50 | 11.80 | 11.80 | 0 | 0 | 0 |
06/10/2021 |
14.50
|
1,100 | 13.40 | 14.50 | 11.50 | 0 | 0 | 0 |
05/10/2021 |
13.40
|
100 | 15.60 | 15.60 | 13.40 | 0 | 0 | 0 |
04/10/2021 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
01/10/2021 |
15.60
|
0 | 16.80 | 15.60 | 15.60 | 0 | 0 | 0 |
30/09/2021 |
16.80
|
400 | 15.20 | 16.80 | 15.10 | 0 | 0 | 0 |
29/09/2021 |
15.20
|
300 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
28/09/2021 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
27/09/2021 |
15.50
|
1,100 | 17.30 | 17.30 | 15.30 | 0 | 0 | 0 |
24/09/2021 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
23/09/2021 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
22/09/2021 |
17.30
|
3,800 | 20.30 | 20.30 | 17.30 | 0 | 0 | 0 |
21/09/2021 |
20.30
|
0 | 19.50 | 20.30 | 20.30 | 0 | 0 | 0 |
20/09/2021 |
19.50
|
200 | 19.70 | 21 | 19.50 | 0 | 0 | 0 |
17/09/2021 |
19.70
|
14,300 | 18.60 | 19.80 | 19.60 | 0 | 0 | 0 |
16/09/2021 |
18.60
|
1,300 | 16.80 | 18.80 | 17 | 0 | 0 | 0 |
15/09/2021 |
16.80
|
200 | 16.70 | 16.80 | 15.90 | 0 | 0 | 0 |
14/09/2021 |
16.70
|
1,200 | 16.30 | 16.70 | 14.50 | 0 | 0 | 0 |
13/09/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
10/09/2021 |
16.30
|
500 | 15.30 | 16.30 | 16.30 | 0 | 0 | 0 |
09/09/2021 |
15.30
|
1,600 | 17 | 17 | 13.90 | 0 | 0 | 0 |
08/09/2021 |
17
|
200 | 16 | 17 | 15.50 | 0 | 0 | 0 |
07/09/2021 |
16
|
200 | 16.60 | 16.60 | 14 | 0 | 0 | 0 |
06/09/2021 |
16.60
|
4,200 | 17.80 | 18 | 15.70 | 0 | 0 | 0 |
01/09/2021 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
31/08/2021 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |