Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-30) |
0.45 | 3.81% | 133,447,700 | -6,514,538 | -73.7 |
11.40
12.60
12.25
|
2 tháng
(2024-11-28) |
1.30 | 11.87% | 202,006,100 | -5,339,606 | -60.0 |
10.90
12.60
12.25
|
3 tháng
(2024-10-29) |
0.60 | 5.15% | 257,827,000 | -3,285,522 | -37.7 |
10.60
12.60
12.25
|
6 tháng
(2024-07-31) |
1 | 8.89% | 545,792,500 | -3,323,172 | -34.1 |
10
12.60
12.25
|
12 tháng
(2024-02-02) |
-2.42 | -16.48% | 1,222,808,600 | -8,441,801 | -101.1 |
10
15.24
12.25
|
24 tháng
(2023-02-07) |
2.21 | 21.96% | 3,133,906,400 | 101,611 | 36.9 |
9.79
16.05
12.25
|
36 tháng
(2022-02-14) |
-6.45 | -34.48% | 3,840,692,900 | 6,903,041 | 98.3 |
5.58
20.04
12.25
|
60 tháng
(2020-02-24) |
-2.01 | -14.10% | 4,877,315,409 | 8,746,370 | 138.4 |
5.58
22.26
12.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2021 |
13.86
|
1,500 | 13.47 | 14.26 | 13.86 | 0 | 0 | 0 |
24/05/2021 |
13.47
|
200 | 15.85 | 15.85 | 13.47 | 0 | 0 | 0 |
21/05/2021 |
15.85
|
64 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
20/05/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
19/05/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
18/05/2021 |
15.85
|
2,900 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
17/05/2021 |
15.85
|
1,207 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
14/05/2021 |
15.85
|
1,000 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
13/05/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
12/05/2021 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
11/05/2021 |
15.85
|
100 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
10/05/2021 |
15.85
|
200 | 15.85 | 15.85 | 15.05 | 0 | 0 | 0 |
07/05/2021 |
15.85
|
3,200 | 15.05 | 15.85 | 15.05 | 0 | 0 | 0 |
06/05/2021 |
15.05
|
1,100 | 14.10 | 15.05 | 14.26 | 0 | 0 | 0 |
05/05/2021 |
14.10
|
1,500 | 14.02 | 14.26 | 14.10 | 0 | 0 | 0 |
04/05/2021 |
14.02
|
100 | 14.50 | 14.50 | 14.02 | 0 | 0 | 0 |
29/04/2021 |
14.50
|
0 | 14.66 | 14.50 | 14.50 | 0 | 0 | 0 |
28/04/2021 |
14.66
|
900 | 14.26 | 14.66 | 14.26 | 0 | 0 | 0 |
27/04/2021 |
14.26
|
300 | 14.66 | 14.66 | 13.63 | 0 | 0 | 0 |
26/04/2021 |
14.66
|
1,451 | 15.45 | 15.45 | 13.47 | 0 | 0 | 0 |
23/04/2021 |
15.45
|
420 | 15.05 | 15.45 | 15.45 | 0 | 0 | 0 |
22/04/2021 |
15.05
|
700 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
20/04/2021 |
15.05
|
1,000 | 15.61 | 15.61 | 15.05 | 0 | 0 | 0 |
19/04/2021 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
16/04/2021 |
15.61
|
7 | 15.53 | 15.61 | 15.61 | 0 | 0 | 0 |
15/04/2021 |
15.53
|
1,300 | 16.32 | 16.32 | 15.53 | 0 | 0 | 0 |
14/04/2021 |
16.32
|
1,000 | 15.85 | 16.32 | 15.85 | 0 | 0 | 0 |
13/04/2021 |
15.85
|
2,400 | 14.74 | 16.88 | 15.45 | 0 | 0 | 0 |
12/04/2021 |
14.74
|
300 | 14.58 | 14.82 | 14.74 | 0 | 0 | 0 |
09/04/2021 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
08/04/2021 |
14.58
|
0 | 14.26 | 14.58 | 14.58 | 0 | 0 | 0 |
07/04/2021 |
14.26
|
1,000 | 14.66 | 14.66 | 14.26 | 0 | 0 | 0 |
06/04/2021 |
14.66
|
100 | 17.19 | 17.19 | 14.66 | 0 | 0 | 0 |
05/04/2021 |
17.19
|
0 | 17.43 | 17.19 | 17.19 | 0 | 0 | 0 |
02/04/2021 |
17.43
|
300 | 17.43 | 17.43 | 17.03 | 0 | 0 | 0 |
01/04/2021 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
31/03/2021 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
30/03/2021 |
17.43
|
500 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
29/03/2021 |
17.43
|
500 | 18.62 | 18.62 | 17.43 | 0 | 0 | 0 |
26/03/2021 |
18.62
|
1,400 | 17.27 | 19.73 | 16.64 | 0 | 0 | 0 |
25/03/2021 |
17.27
|
1,400 | 15.45 | 17.27 | 17.03 | 0 | 0 | 0 |
24/03/2021 |
15.45
|
1,300 | 13.47 | 15.45 | 14.26 | 0 | 0 | 0 |
23/03/2021 |
13.47
|
100 | 14.26 | 14.26 | 13.47 | 0 | 0 | 0 |
22/03/2021 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
19/03/2021 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
18/03/2021 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
17/03/2021 |
14.26
|
107 | 14.50 | 14.50 | 14.26 | 0 | 0 | 0 |
16/03/2021 |
14.50
|
200 | 13.55 | 14.50 | 14.50 | 0 | 0 | 0 |
15/03/2021 |
13.55
|
2,200 | 13.55 | 14.58 | 13.55 | 0 | 0 | 0 |
12/03/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
11/03/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
10/03/2021 |
13.55
|
1,020 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
09/03/2021 |
13.55
|
600 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
08/03/2021 |
13.55
|
800 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
05/03/2021 |
13.55
|
0 | 13.47 | 13.55 | 13.55 | 0 | 0 | 0 |
04/03/2021 |
13.47
|
947 | 15.21 | 15.21 | 13.07 | 0 | 0 | 0 |
03/03/2021 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
02/03/2021 |
15.21
|
600 | 15.05 | 15.21 | 15.21 | 0 | 0 | 0 |
01/03/2021 |
15.05
|
1,700 | 15.69 | 15.85 | 15.05 | 0 | 0 | 0 |
26/02/2021 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
25/02/2021 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 |
24/02/2021 |
15.69
|
800 | 15.92 | 15.92 | 15.69 | 0 | 0 | 0 |
23/02/2021 |
15.92
|
1,100 | 15.45 | 15.92 | 15.61 | 0 | 0 | 0 |
22/02/2021 |
15.45
|
500 | 15.45 | 15.85 | 15.45 | 0 | 0 | 0 |
19/02/2021 |
15.45
|
400 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
18/02/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
17/02/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
09/02/2021 |
15.45
|
200 | 13.86 | 15.45 | 15.45 | 0 | 0 | 0 |
08/02/2021 |
13.86
|
100 | 15.45 | 15.45 | 13.86 | 0 | 0 | 0 |
05/02/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
04/02/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
03/02/2021 |
15.45
|
100 | 13.47 | 15.45 | 15.45 | 0 | 0 | 0 |
02/02/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
01/02/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
29/01/2021 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
28/01/2021 |
13.47
|
200 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
27/01/2021 |
13.47
|
500 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
26/01/2021 |
13.47
|
100 | 14.26 | 14.26 | 13.47 | 0 | 0 | 0 |
25/01/2021 |
14.26
|
100 | 15.85 | 15.85 | 14.26 | 0 | 0 | 0 |
22/01/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
21/01/2021 |
15.85
|
200 | 15.05 | 15.85 | 15.85 | 0 | 0 | 0 |
20/01/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
19/01/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
18/01/2021 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
15/01/2021 |
15.05
|
100 | 14.18 | 15.05 | 15.05 | 0 | 0 | 0 |
14/01/2021 |
14.18
|
200 | 16.64 | 16.64 | 14.18 | 0 | 0 | 0 |
13/01/2021 |
16.64
|
160 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
12/01/2021 |
16.64
|
500 | 15.61 | 16.64 | 16.64 | 0 | 0 | 0 |
11/01/2021 |
15.61
|
2,700 | 16.00 | 16.00 | 15.37 | 0 | 0 | 0 |
08/01/2021 |
16.00
|
400 | 18.78 | 18.78 | 16.00 | 0 | 0 | 0 |
07/01/2021 |
18.78
|
0 | 18.86 | 18.78 | 18.86 | 0 | 0 | 0 |
06/01/2021 |
18.86
|
7,800 | 16.64 | 18.86 | 18.22 | 0 | 0 | 0 |
05/01/2021 |
16.64
|
1,800 | 15.45 | 16.95 | 15.45 | 0 | 0 | 0 |
04/01/2021 |
15.45
|
1,300 | 13.47 | 15.45 | 14.66 | 0 | 0 | 0 |
31/12/2020 |
13.47
|
2,800 | 11.88 | 13.63 | 13.47 | 0 | 0 | 0 |
30/12/2020 |
11.88
|
1,000 | 13.86 | 13.86 | 11.88 | 0 | 0 | 0 |
29/12/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
28/12/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
25/12/2020 |
13.86
|
200 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
24/12/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |