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) |
-0.50 | -5.88% | 125,700 | 0 | 0 |
8
8.50
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 380,700 | 0 | 0 |
8
8.50
8
|
3 tháng
(2024-06-21) |
-4.70 | -37.01% | 1,451,800 | 0 | 0 |
8
12.70
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 2,657,900 | 0 | 0 |
8
12.70
8
|
12 tháng
(2023-09-25) |
-1.10 | -12.09% | 3,107,532 | 0 | 0 |
8
12.70
8
|
24 tháng
(2022-09-30) |
-3 | -27.27% | 7,466,332 | -4,700 | -0.1 |
8
18
8
|
36 tháng
(2021-10-05) |
-6.40 | -44.44% | 14,338,578 | -10,000 | -0.2 |
8
21.60
8
|
60 tháng
(2019-10-16) |
-5.40 | -40.30% | 20,111,853 | -2,600 | -0.1 |
6.10
21.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2021 |
16.20
|
45,100 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
23/11/2021 |
16.50
|
37,000 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
22/11/2021 |
16.60
|
50,500 | 16.50 | 16.60 | 16.20 | 0 | 0 | 0 |
19/11/2021 |
16.50
|
74,900 | 17.60 | 17.60 | 16.30 | 0 | 0 | 0 |
18/11/2021 |
17.60
|
125,300 | 17.50 | 18.10 | 14.80 | 0 | 0 | 0 |
17/11/2021 |
17.50
|
41,800 | 16.80 | 17.60 | 16.70 | 0 | 0 | 0 |
16/11/2021 |
16.80
|
19,400 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
15/11/2021 |
16.80
|
128,800 | 16.90 | 17.20 | 16.60 | 0 | 0 | 0 |
12/11/2021 |
16.90
|
24,612 | 16.70 | 16.90 | 16.50 | 0 | 0 | 0 |
11/11/2021 |
16.70
|
90,300 | 16.90 | 17 | 16.50 | 0 | 0 | 0 |
10/11/2021 |
16.90
|
111,205 | 18 | 18 | 16.80 | 0 | 0 | 0 |
09/11/2021 |
18
|
154,200 | 16.10 | 18.50 | 16 | 0 | 0 | 0 |
08/11/2021 |
16.10
|
155,900 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 |
05/11/2021 |
16.30
|
150,800 | 16.80 | 16.80 | 15.50 | 0 | 8,900 | -0.1 |
04/11/2021 |
16.80
|
82,212 | 17 | 17.30 | 15.30 | 0 | 0 | 0 |
03/11/2021 |
17
|
142,700 | 16.30 | 18.20 | 16.60 | 0 | 2,000 | -0.0 |
02/11/2021 |
16.30
|
312,205 | 14.50 | 16.30 | 14.80 | 0 | 0 | 0 |
01/11/2021 |
14.50
|
177,300 | 14 | 14.70 | 13.80 | 0 | 0 | 0 |
29/10/2021 |
14
|
26,100 | 14 | 14.30 | 13.80 | 0 | 0 | 0 |
28/10/2021 |
14
|
27,900 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
27/10/2021 |
14.50
|
23,900 | 14.20 | 14.80 | 14 | 0 | 0 | 0 |
26/10/2021 |
14.20
|
19,100 | 14.20 | 14.20 | 14 | 900 | 0 | 0.0 |
25/10/2021 |
14.20
|
21,600 | 14 | 14.50 | 14 | 0 | 0 | 0 |
22/10/2021 |
14
|
29,700 | 14.20 | 14.50 | 14 | 0 | 0 | 0 |
21/10/2021 |
14.20
|
6,700 | 14.10 | 14.30 | 14.20 | 0 | 0 | 0 |
20/10/2021 |
14.10
|
26,700 | 14 | 14.60 | 13.90 | 0 | 0 | 0 |
19/10/2021 |
14
|
14,400 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
18/10/2021 |
14.50
|
26,400 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
15/10/2021 |
14.80
|
13,600 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
14/10/2021 |
14.80
|
7,800 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
13/10/2021 |
14.80
|
9,800 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
12/10/2021 |
14.40
|
16,500 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
11/10/2021 |
14.50
|
34,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
08/10/2021 |
14.50
|
31,700 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
07/10/2021 |
14.50
|
16,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
06/10/2021 |
14.50
|
20,800 | 14.40 | 14.90 | 14.50 | 0 | 0 | 0 |
05/10/2021 |
14.40
|
30,000 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
04/10/2021 |
14.80
|
21,200 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
01/10/2021 |
14.80
|
20,500 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
30/09/2021 |
14.80
|
38,000 | 14.70 | 15.10 | 14.70 | 3,000 | 0 | 0.0 |
29/09/2021 |
14.70
|
9,700 | 15 | 15 | 14.70 | 0 | 0 | 0 |
28/09/2021 |
15
|
9,800 | 14.90 | 15.50 | 14.70 | 0 | 0 | 0 |
27/09/2021 |
14.90
|
19,300 | 15.40 | 15.40 | 14 | 0 | 0 | 0 |
24/09/2021 |
15.40
|
10,300 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
23/09/2021 |
15.70
|
13,400 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 |
22/09/2021 |
15.40
|
22,600 | 15.40 | 16 | 15.30 | 0 | 0 | 0 |
21/09/2021 |
15.40
|
30,107 | 15.20 | 15.90 | 15.20 | 0 | 0 | 0 |
20/09/2021 |
15.20
|
72,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
17/09/2021 |
15.50
|
26,900 | 15.50 | 15.70 | 15.30 | 3,000 | 0 | 0.0 |
16/09/2021 |
15.50
|
43,407 | 15.30 | 16 | 15.20 | 0 | 0 | 0 |
15/09/2021 |
15.30
|
63,600 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
14/09/2021 |
15.30
|
44,100 | 15 | 15.30 | 15 | 0 | 0 | 0 |
13/09/2021 |
15
|
9,200 | 15 | 15.30 | 14.90 | 0 | 0 | 0 |
10/09/2021 |
15
|
26,900 | 14.90 | 15.50 | 14.60 | 2,000 | 0 | 0.0 |
09/09/2021 |
14.90
|
12,000 | 14.90 | 15.30 | 14.50 | 0 | 0 | 0 |
08/09/2021 |
14.90
|
29,300 | 14.50 | 15 | 14 | 0 | 0 | 0 |
07/09/2021 |
14.50
|
12,700 | 15.60 | 15.60 | 13.30 | 0 | 0 | 0 |
06/09/2021 |
15.60
|
21,900 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
01/09/2021 |
15.80
|
28,600 | 15.40 | 15.80 | 15.10 | 0 | 0 | 0 |
31/08/2021 |
15.40
|
40,410 | 14.90 | 16 | 14.90 | 0 | 0 | 0 |
30/08/2021 |
14.90
|
19,100 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
27/08/2021 |
14.90
|
37,600 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
26/08/2021 |
14.50
|
23,600 | 14.90 | 15.90 | 14.50 | 0 | 0 | 0 |
25/08/2021 |
14.90
|
5,500 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
24/08/2021 |
14.50
|
23,450 | 14.50 | 14.50 | 14.50 | 0 | 2,000 | -0.0 |
23/08/2021 |
14.50
|
41,700 | 14.40 | 14.60 | 14 | 0 | 0 | 0 |
20/08/2021 |
14.40
|
56,900 | 14.60 | 16 | 14.30 | 0 | 200 | -0.0 |
19/08/2021 |
14.60
|
388,000 | 15.40 | 16.40 | 13.50 | 2,000 | 2,500 | -0.0 |
18/08/2021 |
15.40
|
317,550 | 13.30 | 15.40 | 14 | 0 | 0 | 0 |
17/08/2021 |
13.30
|
234,700 | 12 | 13.60 | 12 | 0 | 2,000 | -0.0 |
16/08/2021 |
12
|
89,800 | 11.50 | 12.30 | 11.20 | 0 | 1,500 | -0.0 |
13/08/2021 |
11.50
|
7,900 | 11.20 | 12.50 | 11.20 | 0 | 0 | 0 |
12/08/2021 |
11.20
|
32,900 | 11.40 | 12 | 11.20 | 0 | 0 | 0 |
11/08/2021 |
11.40
|
19,000 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
10/08/2021 |
11.40
|
47,500 | 11.50 | 12 | 11.40 | 0 | 0 | 0 |
09/08/2021 |
11.50
|
36,510 | 11.20 | 11.50 | 11.30 | 4,500 | 0 | 0.1 |
06/08/2021 |
11.20
|
2,300 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
05/08/2021 |
11.20
|
15,300 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
04/08/2021 |
11.30
|
18,000 | 10.50 | 11.30 | 11.30 | 0 | 0 | 0 |
03/08/2021 |
10.50
|
1,100 | 11 | 11.30 | 10.50 | 0 | 0 | 0 |
02/08/2021 |
11
|
1,000 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
30/07/2021 |
11.40
|
2,900 | 11.40 | 11.40 | 11.30 | 0 | 100 | -0.0 |
29/07/2021 |
11.40
|
14,700 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
28/07/2021 |
11.50
|
1,800 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
27/07/2021 |
11.40
|
21,400 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
26/07/2021 |
11.50
|
15,200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
23/07/2021 |
11.50
|
44,900 | 11.50 | 12.70 | 11.20 | 0 | 0 | 0 |
22/07/2021 |
11.50
|
68,800 | 10 | 11.50 | 10.10 | 0 | 100 | -0.0 |
21/07/2021 |
10
|
3,800 | 10 | 10 | 10 | 0 | 0 | 0 |
20/07/2021 |
10
|
9,200 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
19/07/2021 |
9.80
|
3,100 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
16/07/2021 |
10.10
|
2,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
15/07/2021 |
10.20
|
13,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
14/07/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/07/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
12/07/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
09/07/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
08/07/2021 |
10.40
|
100 | 9.90 | 10.40 | 10.40 | 0 | 0 | 0 |
07/07/2021 |
9.90
|
13,300 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
06/07/2021 |
10.10
|
20,100 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |