Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
07/07/2021 |
14.71
|
21,100 | 15.30 | 15.30 | 14.71 | 0 | 0 | 0 |
06/07/2021 |
15.30
|
100 | 14.88 | 15.30 | 15.30 | 0 | 0 | 0 |
05/07/2021 |
14.88
|
43,000 | 14.79 | 15.13 | 14.71 | 0 | 0 | 0 |
02/07/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
01/07/2021 |
14.79
|
11,128 | 14.71 | 15.13 | 14.37 | 0 | 0 | 0 |
30/06/2021 |
14.71
|
5,000 | 14.96 | 14.96 | 14.71 | 0 | 0 | 0 |
29/06/2021 |
14.96
|
1,400 | 15.13 | 15.47 | 14.96 | 0 | 0 | 0 |
28/06/2021 |
15.13
|
400 | 15.55 | 15.55 | 15.13 | 0 | 0 | 0 |
25/06/2021 |
15.55
|
100 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
24/06/2021 |
15.55
|
100 | 15.38 | 15.55 | 15.55 | 0 | 0 | 0 |
23/06/2021 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
22/06/2021 |
15.38
|
3,900 | 15.38 | 15.63 | 14.88 | 0 | 0 | 0 |
21/06/2021 |
15.38
|
1,200 | 15.38 | 15.38 | 15.05 | 0 | 0 | 0 |
18/06/2021 |
15.38
|
1,800 | 15.30 | 15.97 | 15.13 | 0 | 0 | 0 |
17/06/2021 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
16/06/2021 |
15.30
|
1,136 | 15.38 | 15.47 | 15.30 | 0 | 0 | 0 |
15/06/2021 |
15.38
|
12,400 | 15.38 | 15.38 | 14.71 | 0 | 0 | 0 |
14/06/2021 |
15.38
|
4,628 | 15.38 | 15.38 | 14.71 | 0 | 0 | 0 |
11/06/2021 |
15.38
|
1,400 | 15.05 | 15.38 | 14.96 | 0 | 0 | 0 |
10/06/2021 |
15.05
|
1,700 | 15.13 | 15.13 | 15.05 | 0 | 0 | 0 |
09/06/2021 |
15.13
|
700 | 14.88 | 15.38 | 15.13 | 0 | 0 | 0 |
08/06/2021 |
14.88
|
5,000 | 15.55 | 15.55 | 14.88 | 0 | 0 | 0 |
07/06/2021 |
15.55
|
10,100 | 15.30 | 15.55 | 14.71 | 0 | 0 | 0 |
04/06/2021 |
15.30
|
26,286 | 15.38 | 15.38 | 14.71 | 0 | 0 | 0 |
03/06/2021 |
15.38
|
16,750 | 15.47 | 15.55 | 14.79 | 0 | 0 | 0 |
02/06/2021 |
15.47
|
10,601 | 15.47 | 15.55 | 15.13 | 0 | 0 | 0 |
01/06/2021 |
15.47
|
100 | 15.13 | 15.47 | 15.47 | 0 | 0 | 0 |
31/05/2021 |
15.13
|
23,700 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
28/05/2021 |
15.13
|
26,726 | 15.13 | 15.13 | 14.29 | 0 | 0 | 0 |
27/05/2021 |
15.13
|
3,100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
26/05/2021 |
15.13
|
3,500 | 15.13 | 15.13 | 14.96 | 0 | 0 | 0 |
25/05/2021 |
15.13
|
1,100 | 14.71 | 15.55 | 15.13 | 0 | 0 | 0 |
24/05/2021 |
14.71
|
701 | 15.05 | 15.05 | 14.71 | 0 | 0 | 0 |
21/05/2021 |
15.05
|
8,900 | 15.13 | 15.55 | 15.05 | 0 | 0 | 0 |
20/05/2021 |
15.13
|
2,400 | 14.71 | 15.47 | 15.13 | 0 | 0 | 0 |
19/05/2021 |
14.71
|
200 | 15.05 | 15.05 | 14.71 | 0 | 0 | 0 |
18/05/2021 |
15.05
|
15,901 | 14.71 | 15.05 | 14.79 | 0 | 0 | 0 |
17/05/2021 |
14.71
|
517 | 15.97 | 15.97 | 14.71 | 0 | 0 | 0 |
14/05/2021 |
15.97
|
3,100 | 14.96 | 15.97 | 14.96 | 0 | 0 | 0 |
13/05/2021 |
14.96
|
13,500 | 14.96 | 15.13 | 14.46 | 0 | 0 | 0 |
12/05/2021 |
14.96
|
10,703 | 14.88 | 15.13 | 14.88 | 0 | 0 | 0 |
11/05/2021 |
14.88
|
5,133 | 15.05 | 15.05 | 14.79 | 0 | 0 | 0 |
10/05/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
07/05/2021 |
15.05
|
15,900 | 14.88 | 15.05 | 14.29 | 0 | 0 | 0 |
06/05/2021 |
14.88
|
9,100 | 14.79 | 14.96 | 14.46 | 0 | 0 | 0 |
05/05/2021 |
14.79
|
13,904 | 14.88 | 14.88 | 14.71 | 0 | 0 | 0 |
04/05/2021 |
14.88
|
33,703 | 13.70 | 14.88 | 13.87 | 0 | 0 | 0 |
29/04/2021 |
13.70
|
100 | 14.29 | 14.29 | 13.70 | 0 | 0 | 0 |
28/04/2021 |
14.29
|
6,900 | 14.12 | 14.37 | 14.29 | 0 | 0 | 0 |
27/04/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
26/04/2021 |
14.12
|
11,401 | 13.87 | 14.29 | 14.12 | 0 | 0 | 0 |
23/04/2021 |
13.87
|
5,400 | 14.29 | 14.29 | 13.53 | 0 | 0 | 0 |
22/04/2021 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
20/04/2021 |
14.29
|
100 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
19/04/2021 |
14.29
|
3,900 | 14.29 | 14.37 | 14.29 | 0 | 0 | 0 |
16/04/2021 |
14.29
|
2,000 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
15/04/2021 |
14.29
|
3,982 | 14.29 | 14.29 | 14.12 | 0 | 0 | 0 |
14/04/2021 |
14.29
|
1,700 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
13/04/2021 |
14.29
|
1,466 | 14.88 | 14.88 | 14.29 | 0 | 0 | 0 |
12/04/2021 |
14.88
|
3,092 | 15.05 | 15.05 | 14.29 | 0 | 0 | 0 |
09/04/2021 |
15.05
|
1,410 | 14.54 | 15.05 | 14.12 | 0 | 0 | 0 |
08/04/2021 |
14.54
|
11,405 | 14.37 | 14.54 | 14.12 | 0 | 0 | 0 |
07/04/2021 |
14.37
|
4,500 | 14.29 | 14.71 | 14.12 | 0 | 0 | 0 |
06/04/2021 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
05/04/2021 |
14.29
|
2,110 | 14.62 | 14.71 | 14.29 | 0 | 0 | 0 |
02/04/2021 |
14.62
|
12,012 | 14.46 | 14.62 | 14.29 | 0 | 0 | 0 |
01/04/2021 |
14.46
|
20,766 | 14.46 | 14.62 | 14.37 | 0 | 0 | 0 |
31/03/2021 |
14.46
|
2,001 | 14.29 | 14.54 | 14.29 | 0 | 0 | 0 |
30/03/2021 |
14.29
|
4,915 | 14.54 | 14.62 | 14.29 | 0 | 0 | 0 |
29/03/2021 |
14.54
|
6,350 | 14.37 | 14.54 | 14.29 | 0 | 0 | 0 |
26/03/2021 |
14.37
|
5,900 | 14.62 | 14.62 | 13.53 | 0 | 0 | 0 |
25/03/2021 |
14.62
|
8,700 | 14.37 | 14.62 | 14.37 | 0 | 0 | 0 |
24/03/2021 |
14.37
|
26,596 | 14.46 | 15.30 | 14.37 | 0 | 0 | 0 |
23/03/2021 |
14.46
|
1,862 | 14.62 | 14.62 | 14.46 | 0 | 0 | 0 |
22/03/2021 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
19/03/2021 |
14.62
|
13,300 | 15.05 | 15.05 | 14.54 | 0 | 0 | 0 |
18/03/2021 |
15.05
|
1,140 | 15.21 | 15.21 | 14.96 | 0 | 0 | 0 |
17/03/2021 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
16/03/2021 |
15.21
|
7,000 | 14.71 | 16.14 | 14.29 | 0 | 0 | 0 |
15/03/2021 |
14.71
|
6,800 | 14.71 | 14.88 | 14.71 | 0 | 0 | 0 |
12/03/2021 |
14.71
|
1,570 | 14.96 | 15.05 | 14.71 | 0 | 0 | 0 |
11/03/2021 |
14.96
|
32,336 | 14.46 | 14.96 | 14.46 | 0 | 0 | 0 |
10/03/2021 |
14.46
|
2,300 | 14.62 | 14.62 | 14.29 | 0 | 0 | 0 |
09/03/2021 |
14.62
|
500 | 14.71 | 14.71 | 14.62 | 0 | 0 | 0 |
08/03/2021 |
14.71
|
24,200 | 14.37 | 14.79 | 14.37 | 0 | 0 | 0 |
05/03/2021 |
14.37
|
400 | 14.29 | 14.46 | 14.04 | 0 | 0 | 0 |
04/03/2021 |
14.29
|
16,000 | 14.62 | 14.62 | 14.12 | 0 | 0 | 0 |
03/03/2021 |
14.62
|
5,000 | 14.29 | 14.62 | 14.37 | 0 | 0 | 0 |
02/03/2021 |
14.29
|
4,100 | 14.29 | 14.29 | 13.95 | 0 | 0 | 0 |
01/03/2021 |
14.29
|
2,139 | 14.54 | 14.54 | 13.62 | 0 | 0 | 0 |
26/02/2021 |
14.54
|
4,720 | 15.05 | 15.05 | 14.54 | 0 | 0 | 0 |
25/02/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
24/02/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
23/02/2021 |
15.05
|
6,400 | 15.13 | 15.13 | 15.05 | 0 | 0 | 0 |
22/02/2021 |
15.13
|
500 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
19/02/2021 |
15.13
|
34,300 | 15.13 | 15.89 | 15.13 | 0 | 0 | 0 |
18/02/2021 |
15.13
|
4,000 | 15.38 | 15.38 | 15.13 | 0 | 0 | 0 |
17/02/2021 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
09/02/2021 |
15.38
|
1,200 | 15.13 | 15.80 | 15.38 | 0 | 0 | 0 |