Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -2.54% | 34,628 | 0 | 0 |
11
15
11.50
|
2 tháng
(2024-09-23) |
-0.30 | -2.54% | 39,543 | 0 | 0 |
10.50
15
11.50
|
3 tháng
(2024-08-26) |
1.30 | 12.75% | 78,560 | 0 | 0 |
10.20
15
11.50
|
6 tháng
(2024-05-27) |
0.40 | 3.60% | 235,736 | 0 | 0 |
10.20
15
11.50
|
12 tháng
(2023-11-28) |
1.30 | 12.75% | 515,361 | 0 | 0 |
9.80
15
11.50
|
24 tháng
(2022-12-05) |
-3.80 | -24.84% | 1,107,789 | 0 | 0 |
9.30
32
11.50
|
36 tháng
(2021-12-08) |
-5 | -30.30% | 1,586,988 | 0 | 0 |
9.30
32
11.50
|
60 tháng
(2019-12-19) |
-4 | -25.81% | 2,885,488 | 0 | 0 |
9.30
32
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
30/08/2021 |
17.80
|
1,100 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
27/08/2021 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
26/08/2021 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
25/08/2021 |
17.90
|
100 | 16.60 | 17.90 | 17.90 | 0 | 0 | 0 |
24/08/2021 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
23/08/2021 |
16.60
|
2,200 | 17 | 17 | 16.60 | 0 | 0 | 0 |
20/08/2021 |
17
|
1,100 | 17.70 | 20 | 17 | 0 | 0 | 0 |
19/08/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
18/08/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
17/08/2021 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
16/08/2021 |
17.70
|
0 | 17.90 | 17.70 | 17.90 | 0 | 0 | 0 |
13/08/2021 |
17.90
|
2,400 | 17 | 17.90 | 16.90 | 0 | 0 | 0 |
12/08/2021 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
11/08/2021 |
17
|
600 | 15.90 | 17 | 17 | 0 | 0 | 0 |
10/08/2021 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
09/08/2021 |
15.90
|
200 | 17.60 | 17.60 | 15.90 | 0 | 0 | 0 |
06/08/2021 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
05/08/2021 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
04/08/2021 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
03/08/2021 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
02/08/2021 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
30/07/2021 |
17.60
|
0 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
29/07/2021 |
17.50
|
600 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
28/07/2021 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
27/07/2021 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
26/07/2021 |
18.70
|
0 | 19.50 | 18.70 | 19.50 | 0 | 0 | 0 |
23/07/2021 |
19.50
|
800 | 20.40 | 20.40 | 17.40 | 0 | 0 | 0 |
22/07/2021 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
21/07/2021 |
20.40
|
200 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
20/07/2021 |
20.60
|
2,600 | 20.50 | 20.70 | 17.50 | 0 | 0 | 0 |
19/07/2021 |
20.50
|
100 | 24.10 | 24.10 | 20.50 | 0 | 0 | 0 |
16/07/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
15/07/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
14/07/2021 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
13/07/2021 |
24.10
|
100 | 21 | 24.10 | 24.10 | 0 | 0 | 0 |
12/07/2021 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
09/07/2021 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
08/07/2021 |
21
|
200 | 20.40 | 21 | 21 | 0 | 0 | 0 |
07/07/2021 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
06/07/2021 |
20.40
|
800 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
05/07/2021 |
20.60
|
34,000 | 23 | 24.50 | 19.20 | 0 | 0 | 0 |
02/07/2021 |
23
|
3,200 | 20.50 | 23 | 20 | 0 | 0 | 0 |
01/07/2021 |
20.50
|
2,200 | 23.10 | 24.80 | 20.50 | 0 | 0 | 0 |
30/06/2021 |
23.10
|
4,700 | 23.90 | 26 | 21.70 | 0 | 0 | 0 |
29/06/2021 |
23.90
|
22,000 | 22 | 25.10 | 21 | 0 | 0 | 0 |
28/06/2021 |
22
|
4,400 | 21.20 | 22.80 | 20.70 | 0 | 0 | 0 |
25/06/2021 |
21.20
|
10,000 | 19.50 | 21.20 | 21.20 | 0 | 0 | 0 |
24/06/2021 |
19.50
|
21,500 | 17.10 | 19.50 | 15.50 | 0 | 0 | 0 |
23/06/2021 |
17.10
|
1,400 | 18.40 | 18.40 | 17.10 | 0 | 0 | 0 |
22/06/2021 |
18.40
|
2,800 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
21/06/2021 |
18.60
|
11,000 | 16.90 | 18.60 | 16.90 | 0 | 0 | 0 |
18/06/2021 |
16.90
|
100 | 16.60 | 16.90 | 16.90 | 0 | 0 | 0 |
17/06/2021 |
16.60
|
200 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
16/06/2021 |
17.20
|
100 | 16 | 17.20 | 17.20 | 0 | 0 | 0 |
15/06/2021 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
14/06/2021 |
16
|
4,200 | 14.90 | 16.40 | 16 | 0 | 0 | 0 |
11/06/2021 |
14.90
|
300 | 13 | 14.90 | 14.90 | 0 | 0 | 0 |
10/06/2021 |
13
|
9,300 | 14.20 | 14.20 | 13 | 0 | 0 | 0 |
09/06/2021 |
14.20
|
200 | 16.50 | 16.50 | 14.20 | 0 | 0 | 0 |
08/06/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/06/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
04/06/2021 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
03/06/2021 |
16.50
|
500 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
02/06/2021 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
01/06/2021 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
31/05/2021 |
17.80
|
0 | 17 | 17.80 | 17.80 | 0 | 0 | 0 |
28/05/2021 |
17
|
3,000 | 15.60 | 17.90 | 16.90 | 0 | 0 | 0 |
27/05/2021 |
15.60
|
400 | 13.30 | 15.60 | 15.60 | 0 | 0 | 0 |
26/05/2021 |
13.30
|
1,100 | 14.70 | 16.90 | 13.30 | 0 | 0 | 0 |
25/05/2021 |
14.70
|
600 | 17.10 | 19.40 | 14.70 | 0 | 0 | 0 |
24/05/2021 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
21/05/2021 |
17.10
|
100 | 15 | 17.10 | 17.10 | 0 | 0 | 0 |
20/05/2021 |
15
|
100 | 13.10 | 15 | 15 | 0 | 0 | 0 |
19/05/2021 |
13.10
|
800 | 15.10 | 15.10 | 13.10 | 0 | 0 | 0 |
18/05/2021 |
15.10
|
1,000 | 13.20 | 15.10 | 15.10 | 0 | 0 | 0 |
17/05/2021 |
13.20
|
300 | 16.30 | 16.30 | 13.20 | 0 | 0 | 0 |
14/05/2021 |
16.30
|
600 | 16.30 | 16.30 | 14.40 | 0 | 0 | 0 |
13/05/2021 |
16.30
|
200 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
12/05/2021 |
16.50
|
500 | 14.90 | 16.50 | 15.70 | 0 | 0 | 0 |
11/05/2021 |
14.90
|
8,000 | 16.50 | 16.50 | 14.90 | 0 | 0 | 0 |
10/05/2021 |
16.50
|
1,100 | 14.60 | 16.50 | 12.60 | 0 | 0 | 0 |
07/05/2021 |
14.60
|
100 | 14.20 | 14.60 | 14.60 | 0 | 0 | 0 |
06/05/2021 |
14.20
|
1,300 | 14.20 | 14.20 | 12.20 | 0 | 0 | 0 |
05/05/2021 |
14.20
|
500 | 16.50 | 16.50 | 14.20 | 0 | 0 | 0 |
04/05/2021 |
16.50
|
0 | 17.40 | 16.50 | 16.50 | 0 | 0 | 0 |
29/04/2021 |
17.40
|
500 | 17.90 | 17.90 | 14.80 | 0 | 0 | 0 |
28/04/2021 |
17.90
|
500 | 18.90 | 18.90 | 16.10 | 0 | 0 | 0 |
27/04/2021 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
26/04/2021 |
18.90
|
100 | 16.70 | 18.90 | 18.90 | 0 | 0 | 0 |
23/04/2021 |
16.70
|
40,500 | 15.70 | 16.90 | 14.20 | 0 | 0 | 0 |
22/04/2021 |
15.70
|
900 | 17.20 | 17.20 | 14.80 | 0 | 0 | 0 |
20/04/2021 |
17.20
|
300 | 16.30 | 17.20 | 14.50 | 0 | 0 | 0 |
19/04/2021 |
16.30
|
4,900 | 14.40 | 16.40 | 13.60 | 0 | 0 | 0 |