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 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
20.30
|
20,200 | 18.50 | 20.30 | 20.30 | 0 | 0 | 0 |
25/11/2021 |
18.50
|
27,254 | 16.90 | 18.50 | 18.50 | 0 | 0 | 0 |
24/11/2021 |
16.90
|
66,564 | 15.40 | 16.90 | 16.90 | 0 | 0 | 0 |
23/11/2021 |
15.40
|
42,000 | 14 | 15.40 | 13.70 | 0 | 0 | 0 |
22/11/2021 |
14
|
7,900 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
19/11/2021 |
14
|
12,300 | 14.10 | 15.50 | 13.90 | 0 | 0 | 0 |
18/11/2021 |
14.10
|
14,700 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
17/11/2021 |
14.40
|
14,800 | 14.60 | 14.80 | 14.30 | 0 | 0 | 0 |
16/11/2021 |
14.60
|
8,100 | 14.40 | 14.60 | 14.30 | 0 | 0 | 0 |
15/11/2021 |
14.40
|
17,700 | 14.40 | 15 | 14.10 | 0 | 0 | 0 |
12/11/2021 |
14.40
|
21,600 | 15 | 15 | 13.70 | 0 | 0 | 0 |
11/11/2021 |
15
|
10,800 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
10/11/2021 |
15.40
|
21,400 | 15.20 | 16.60 | 15 | 0 | 0 | 0 |
09/11/2021 |
15.20
|
59,850 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 |
08/11/2021 |
13.90
|
18,000 | 13.70 | 14 | 13.80 | 0 | 0 | 0 |
05/11/2021 |
13.70
|
10,112 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
04/11/2021 |
13.60
|
5,400 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
03/11/2021 |
13.60
|
24,800 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
02/11/2021 |
13.60
|
9,828 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
01/11/2021 |
13.40
|
19,300 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
29/10/2021 |
13.60
|
10,000 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
28/10/2021 |
13.60
|
13,608 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
27/10/2021 |
13.60
|
2,200 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
26/10/2021 |
13.60
|
5,800 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
25/10/2021 |
13.60
|
5,100 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
22/10/2021 |
13.70
|
2,100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
21/10/2021 |
13.70
|
10,000 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
20/10/2021 |
13.50
|
6,700 | 13.70 | 14 | 13.50 | 0 | 0 | 0 |
19/10/2021 |
13.70
|
5,500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
18/10/2021 |
13.70
|
2,700 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
15/10/2021 |
13.70
|
14,700 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
14/10/2021 |
13.70
|
800 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
13/10/2021 |
13.60
|
3,900 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
12/10/2021 |
13.60
|
3,100 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
11/10/2021 |
13.50
|
2,700 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
08/10/2021 |
13.50
|
12,500 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
07/10/2021 |
13.60
|
5,800 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
06/10/2021 |
13.50
|
8,500 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
05/10/2021 |
13.50
|
2,000 | 13.40 | 13.50 | 13.50 | 0 | 0 | 0 |
04/10/2021 |
13.40
|
8,731 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
01/10/2021 |
13.60
|
3,550 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
30/09/2021 |
13.70
|
2,600 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
29/09/2021 |
13.50
|
15,700 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
28/09/2021 |
13.60
|
8,071 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
27/09/2021 |
13.80
|
12,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
24/09/2021 |
14
|
4,300 | 14.20 | 14.20 | 14 | 0 | 1,100 | -0.0 |
23/09/2021 |
14.20
|
13,400 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
22/09/2021 |
14.30
|
27,000 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
21/09/2021 |
14.40
|
17,400 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
20/09/2021 |
14.30
|
7,800 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
17/09/2021 |
14.40
|
8,100 | 14.40 | 14.50 | 13.50 | 0 | 0 | 0 |
16/09/2021 |
14.40
|
4,800 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
15/09/2021 |
14.80
|
13,400 | 14 | 14.90 | 14 | 0 | 0 | 0 |
14/09/2021 |
14
|
14,900 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
13/09/2021 |
14.30
|
10,500 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
10/09/2021 |
14.50
|
22,000 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
09/09/2021 |
14.90
|
10,400 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
08/09/2021 |
15.50
|
40,239 | 15.20 | 16.50 | 13.70 | 0 | 0 | 0 |
07/09/2021 |
15.20
|
70,600 | 16.40 | 16.40 | 14.80 | 0 | 0 | 0 |
06/09/2021 |
16.40
|
22,500 | 17.30 | 17.40 | 16 | 0 | 0 | 0 |
01/09/2021 |
17.30
|
60,614 | 16.90 | 18 | 16.90 | 0 | 0 | 0 |
31/08/2021 |
16.90
|
138,109 | 15.40 | 16.90 | 15.60 | 0 | 0 | 0 |
30/08/2021 |
15.40
|
27,500 | 14 | 15.40 | 14.20 | 0 | 0 | 0 |
27/08/2021 |
14
|
20,814 | 14.30 | 14.30 | 13.10 | 0 | 0 | 0 |
26/08/2021 |
14.30
|
1,700 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
25/08/2021 |
14
|
3,900 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
24/08/2021 |
14.60
|
6,000 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
23/08/2021 |
14.90
|
15,010 | 13.70 | 14.90 | 13.80 | 0 | 0 | 0 |
20/08/2021 |
13.70
|
9,500 | 14 | 14.20 | 13.60 | 0 | 0 | 0 |
19/08/2021 |
14
|
8,000 | 13.50 | 14 | 13.60 | 0 | 0 | 0 |
18/08/2021 |
13.50
|
6,000 | 14 | 14 | 13.50 | 0 | 0 | 0 |
17/08/2021 |
14
|
4,300 | 14 | 14 | 13.90 | 0 | 0 | 0 |
16/08/2021 |
14
|
2,900 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
13/08/2021 |
13.80
|
7,900 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
12/08/2021 |
13.80
|
6,050 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
11/08/2021 |
13.80
|
985 | 13 | 13.80 | 13 | 0 | 0 | 0 |
10/08/2021 |
13
|
18,300 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
09/08/2021 |
12.50
|
100 | 12 | 12.50 | 12.50 | 0 | 0 | 0 |
06/08/2021 |
12
|
2,000 | 11.70 | 12.50 | 12 | 0 | 0 | 0 |
05/08/2021 |
11.70
|
1,500 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
04/08/2021 |
11.80
|
800 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
03/08/2021 |
11.80
|
1,300 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
02/08/2021 |
11.90
|
1,300 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
30/07/2021 |
12.20
|
400 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
29/07/2021 |
12.40
|
200 | 12.20 | 12.40 | 11.30 | 0 | 0 | 0 |
28/07/2021 |
12.20
|
4,200 | 11.70 | 12.20 | 11.70 | 0 | 0 | 0 |
27/07/2021 |
11.70
|
2,800 | 12 | 12 | 11.50 | 0 | 0 | 0 |
26/07/2021 |
12
|
2,910 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0 |
23/07/2021 |
12.10
|
5,900 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
22/07/2021 |
12.70
|
4,915 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
21/07/2021 |
12.70
|
1,000 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
20/07/2021 |
12.80
|
6,600 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
19/07/2021 |
12.60
|
14,300 | 12.60 | 13 | 12 | 0 | 0 | 0 |
16/07/2021 |
12.60
|
2,000 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
15/07/2021 |
12.60
|
400 | 12.10 | 12.80 | 12.60 | 0 | 0 | 0 |
14/07/2021 |
12.10
|
2,700 | 11.90 | 13 | 12.10 | 0 | 0 | 0 |
13/07/2021 |
11.90
|
11,900 | 10.90 | 11.90 | 10.90 | 0 | 0 | 0 |
12/07/2021 |
10.90
|
3,800 | 11.90 | 12.50 | 10.90 | 0 | 0 | 0 |
09/07/2021 |
11.90
|
3,900 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
08/07/2021 |
12.70
|
2,000 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |