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) |
0.80 | 1.78% | 220,000 | 0 | 0 |
45
47.20
45.80
|
2 tháng
(2024-09-16) |
3.10 | 7.26% | 441,300 | -52 | -0.0 |
42.70
47.20
45.80
|
3 tháng
(2024-08-15) |
3.15 | 7.39% | 721,100 | -52 | -0.0 |
42.30
47.20
45.80
|
6 tháng
(2024-05-17) |
13.13 | 40.17% | 3,859,700 | -1,552 | -0.1 |
32.53
47.20
45.80
|
12 tháng
(2023-11-20) |
19.12 | 71.68% | 7,155,500 | -1,552 | -0.1 |
26.24
47.20
45.80
|
24 tháng
(2022-11-24) |
26.04 | 131.81% | 15,758,511 | -1,552 | -0.1 |
8.75
47.20
45.80
|
36 tháng
(2021-11-29) |
19.53 | 74.36% | 25,669,722 | -54,952 | -1.9 |
8.75
50.77
45.80
|
60 tháng
(2019-12-10) |
33.08 | 260.18% | 30,332,310 | 97 | -3.7 |
8.75
50.77
45.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2021 |
16.05
|
13,000 | 16.05 | 16.05 | 15.82 | 0 | 0 | 0 |
27/08/2021 |
15.98
|
24,700 | 15.67 | 15.98 | 15.59 | 5,900 | 0 | 0.1 |
26/08/2021 |
15.67
|
6,912 | 15.44 | 15.90 | 15.44 | 0 | 0 | 0 |
25/08/2021 |
15.98
|
33,100 | 15.51 | 15.98 | 15.44 | 0 | 0 | 0 |
24/08/2021 |
15.36
|
17,319 | 15.74 | 15.74 | 15.36 | 11,000 | 0 | 0.2 |
23/08/2021 |
15.82
|
68,829 | 16.13 | 16.13 | 15.36 | 60,000 | 0 | 1.2 |
20/08/2021 |
16.44
|
103,700 | 16.36 | 16.51 | 16.13 | 55,700 | 0 | 1.2 |
19/08/2021 |
16.51
|
56,600 | 16.13 | 16.51 | 16.13 | 5,000 | 0 | 0.1 |
18/08/2021 |
16.13
|
18,500 | 16.28 | 16.28 | 15.90 | 100 | 0 | 0.0 |
17/08/2021 |
16.36
|
7,400 | 16.74 | 16.74 | 16.28 | 0 | 0 | 0 |
16/08/2021 |
16.74
|
33,262 | 16.13 | 16.90 | 16.13 | 0 | 0 | 0 |
13/08/2021 |
15.36
|
16,000 | 15.36 | 15.44 | 15.21 | 0 | 0 | 0 |
12/08/2021 |
15.28
|
1,000 | 15.13 | 15.28 | 15.13 | 0 | 0 | 0 |
11/08/2021 |
15.13
|
3,100 | 14.98 | 15.13 | 14.98 | 0 | 0 | 0 |
10/08/2021 |
14.98
|
8,000 | 14.90 | 14.98 | 14.82 | 0 | 0 | 0 |
09/08/2021 |
14.98
|
2,600 | 14.98 | 14.98 | 14.90 | 0 | 0 | 0 |
06/08/2021 |
14.98
|
4,700 | 15.05 | 15.05 | 14.98 | 0 | 0 | 0 |
05/08/2021 |
14.98
|
4,100 | 15.21 | 15.21 | 14.98 | 0 | 0 | 0 |
04/08/2021 |
15.21
|
1,300 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
03/08/2021 |
15.21
|
3,100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
02/08/2021 |
15.28
|
2,700 | 15.36 | 15.36 | 15.28 | 0 | 0 | 0 |
30/07/2021 |
15.36
|
200 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
29/07/2021 |
15.28
|
12,100 | 15.36 | 15.36 | 15.28 | 0 | 0 | 0 |
28/07/2021 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
27/07/2021 |
14.52
|
3,900 | 14.52 | 14.52 | 14.44 | 0 | 0 | 0 |
26/07/2021 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
23/07/2021 |
14.21
|
11,500 | 14.29 | 14.29 | 14.21 | 0 | 0 | 0 |
22/07/2021 |
13.98
|
200 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
21/07/2021 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
20/07/2021 |
13.44
|
4,300 | 13.82 | 13.82 | 13.44 | 0 | 0 | 0 |
19/07/2021 |
13.67
|
5,900 | 13.82 | 13.82 | 13.67 | 0 | 0 | 0 |
16/07/2021 |
13.82
|
700 | 13.90 | 13.90 | 11.75 | 0 | 0 | 0 |
15/07/2021 |
14.13
|
6,100 | 13.90 | 14.13 | 13.82 | 0 | 0 | 0 |
14/07/2021 |
13.82
|
3,800 | 14.21 | 14.21 | 13.82 | 0 | 0 | 0 |
13/07/2021 |
13.98
|
7,100 | 13.82 | 14.21 | 13.82 | 0 | 0 | 0 |
12/07/2021 |
13.82
|
8,200 | 14.44 | 14.44 | 12.44 | 0 | 0 | 0 |
09/07/2021 |
14.52
|
3,000 | 14.59 | 14.59 | 14.52 | 0 | 0 | 0 |
08/07/2021 |
14.36
|
5,000 | 14.59 | 14.59 | 14.36 | 0 | 0 | 0 |
07/07/2021 |
13.82
|
1,620 | 14.98 | 14.98 | 13.82 | 0 | 0 | 0 |
06/07/2021 |
14.98
|
4,300 | 15.05 | 15.05 | 12.75 | 0 | 0 | 0 |
05/07/2021 |
14.98
|
1,300 | 14.98 | 14.98 | 14.98 | 0 | 100 | -0.0 |
02/07/2021 |
15.05
|
1,600 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
01/07/2021 |
15.05
|
2,000 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
30/06/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
29/06/2021 |
15.05
|
2,900 | 14.98 | 15.05 | 14.98 | 0 | 0 | 0 |
28/06/2021 |
15.13
|
9,000 | 15.05 | 15.13 | 15.05 | 0 | 0 | 0 |
25/06/2021 |
15.05
|
1,200 | 15.36 | 15.36 | 15.05 | 0 | 0 | 0 |
24/06/2021 |
15.05
|
900 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
23/06/2021 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
22/06/2021 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
21/06/2021 |
15.13
|
1,500 | 15.28 | 15.13 | 15.13 | 0 | 0 | 0 |
18/06/2021 |
15.28
|
3,100 | 15.36 | 15.36 | 15.28 | 0 | 0 | 0 |
17/06/2021 |
15.36
|
1,617 | 14.98 | 15.36 | 14.98 | 0 | 0 | 0 |
16/06/2021 |
14.98
|
300 | 15.05 | 15.05 | 14.98 | 0 | 0 | 0 |
15/06/2021 |
14.98
|
5,700 | 15.05 | 15.28 | 14.98 | 0 | 0 | 0 |
14/06/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
11/06/2021 |
15.05
|
1,300 | 14.98 | 15.13 | 14.98 | 0 | 0 | 0 |
10/06/2021 |
14.98
|
5,000 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
09/06/2021 |
14.98
|
6,927 | 14.98 | 14.98 | 14.90 | 0 | 0 | 0 |
08/06/2021 |
14.98
|
10,100 | 15.05 | 15.05 | 14.98 | 0 | 0 | 0 |
07/06/2021 |
14.98
|
4,646 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
04/06/2021 |
14.98
|
1,100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
03/06/2021 |
15.05
|
530 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
02/06/2021 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
01/06/2021 |
14.98
|
2,500 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
31/05/2021 |
14.90
|
6,800 | 14.98 | 14.98 | 14.90 | 0 | 0 | 0 |
28/05/2021 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
27/05/2021 |
14.82
|
10,200 | 15.05 | 15.05 | 14.82 | 0 | 0 | 0 |
26/05/2021 |
14.98
|
2,200 | 14.98 | 14.98 | 14.82 | 0 | 400 | -0.0 |
25/05/2021 |
14.98
|
836 | 15.13 | 15.13 | 14.98 | 0 | 600 | -0.0 |
24/05/2021 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 100 | 0 | 0.0 |
21/05/2021 |
14.98
|
1,000 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
20/05/2021 |
14.98
|
800 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
19/05/2021 |
15.05
|
700 | 15.05 | 15.05 | 15.05 | 100 | 0 | 0.0 |
18/05/2021 |
14.98
|
9,800 | 14.67 | 14.98 | 14.67 | 0 | 0 | 0 |
17/05/2021 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
14/05/2021 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
13/05/2021 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
12/05/2021 |
14.67
|
800 | 14.75 | 14.75 | 14.67 | 0 | 0 | 0 |
11/05/2021 |
15.13
|
200 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
10/05/2021 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
07/05/2021 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
06/05/2021 |
14.98
|
10,600 | 14.82 | 14.98 | 14.82 | 0 | 0 | 0 |
05/05/2021 |
15.28
|
400 | 14.75 | 15.28 | 14.75 | 0 | 0 | 0 |
04/05/2021 |
14.67
|
1,600 | 14.59 | 14.67 | 14.59 | 0 | 0 | 0 |
29/04/2021 |
14.59
|
1,300 | 14.67 | 14.67 | 14.59 | 0 | 0 | 0 |
28/04/2021 |
14.67
|
1,100 | 14.44 | 14.67 | 14.44 | 600 | 0 | 0.0 |
27/04/2021 |
14.67
|
500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
26/04/2021 |
14.29
|
14,100 | 14.90 | 14.90 | 14.29 | 0 | 0 | 0 |
23/04/2021 |
15.05
|
1,700 | 15.36 | 15.36 | 15.05 | 0 | 0 | 0 |
22/04/2021 |
15.44
|
5,129 | 15.90 | 15.90 | 15.36 | 0 | 0 | 0 |
20/04/2021 |
15.28
|
13,400 | 15.44 | 15.44 | 15.28 | 0 | 0 | 0 |
19/04/2021 |
15.36
|
10,295 | 15.67 | 15.67 | 15.36 | 0 | 0 | 0 |
16/04/2021 |
15.67
|
3,000 | 15.74 | 15.74 | 15.67 | 0 | 0 | 0 |
15/04/2021 |
15.74
|
3,640 | 15.98 | 15.98 | 15.74 | 0 | 0 | 0 |
14/04/2021 |
16.13
|
17,700 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
13/04/2021 |
16.13
|
4,500 | 16.28 | 16.28 | 16.13 | 0 | 0 | 0 |
12/04/2021 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
09/04/2021 |
16.28
|
5,400 | 16.13 | 16.28 | 16.13 | 0 | 0 | 0 |
08/04/2021 |
16.13
|
2,300 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |