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) |
-0.70 | -3.85% | 91,600 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-21) |
-1.46 | -7.70% | 587,600 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-25) |
1.59 | 9.98% | 992,200 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-30) |
2.92 | 20.03% | 6,557,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-05) |
2.34 | 15.45% | 7,718,292 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-16) |
2.10 | 13.65% | 8,982,885 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
14.84
|
200 | 14.43 | 14.84 | 14.60 | 0 | 0 | 0 |
04/02/2021 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
03/02/2021 |
14.43
|
100 | 13.94 | 14.43 | 14.43 | 0 | 0 | 0 |
02/02/2021 |
13.94
|
3,000 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
01/02/2021 |
13.94
|
2,200 | 13.94 | 14.02 | 13.94 | 0 | 0 | 0 |
29/01/2021 |
13.94
|
1,200 | 13.20 | 13.94 | 13.86 | 0 | 0 | 0 |
28/01/2021 |
13.20
|
4,500 | 14.35 | 14.35 | 13.20 | 0 | 0 | 0 |
27/01/2021 |
14.35
|
1,200 | 14.35 | 14.43 | 14.35 | 0 | 0 | 0 |
26/01/2021 |
14.35
|
2,900 | 14.60 | 14.60 | 14.35 | 0 | 0 | 0 |
25/01/2021 |
14.60
|
4,000 | 14.76 | 14.84 | 14.60 | 0 | 0 | 0 |
22/01/2021 |
14.76
|
17,700 | 14.35 | 14.76 | 14.35 | 0 | 0 | 0 |
21/01/2021 |
14.35
|
17,600 | 14.11 | 14.35 | 14.11 | 0 | 0 | 0 |
20/01/2021 |
14.11
|
2,000 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
19/01/2021 |
14.11
|
17,200 | 14.11 | 14.11 | 13.94 | 0 | 0 | 0 |
18/01/2021 |
14.11
|
29,900 | 14.35 | 14.68 | 14.11 | 0 | 0 | 0 |
15/01/2021 |
14.35
|
3,500 | 14.11 | 14.35 | 14.11 | 0 | 0 | 0 |
14/01/2021 |
14.11
|
5,800 | 14.27 | 14.27 | 13.94 | 0 | 0 | 0 |
13/01/2021 |
14.27
|
5,800 | 14.27 | 14.27 | 13.53 | 0 | 0 | 0 |
12/01/2021 |
14.27
|
3,200 | 14.11 | 14.35 | 13.53 | 0 | 0 | 0 |
11/01/2021 |
14.11
|
9,500 | 14.27 | 14.27 | 13.12 | 0 | 0 | 0 |
08/01/2021 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
07/01/2021 |
14.27
|
200 | 13.94 | 14.27 | 14.27 | 0 | 0 | 0 |
06/01/2021 |
13.94
|
10,600 | 13.78 | 14.11 | 13.94 | 0 | 0 | 0 |
05/01/2021 |
13.78
|
2,400 | 14.11 | 14.11 | 13.78 | 0 | 0 | 0 |
04/01/2021 |
14.11
|
2,300 | 13.78 | 14.11 | 13.78 | 0 | 0 | 0 |
31/12/2020 |
13.78
|
7,800 | 13.78 | 13.78 | 13.53 | 0 | 0 | 0 |
30/12/2020 |
13.78
|
2,109 | 14.02 | 14.02 | 13.45 | 0 | 0 | 0 |
29/12/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
28/12/2020 |
14.02
|
100 | 13.70 | 14.02 | 14.02 | 0 | 0 | 0 |
25/12/2020 |
13.70
|
2,800 | 13.78 | 13.86 | 13.29 | 0 | 0 | 0 |
24/12/2020 |
13.78
|
2,900 | 13.94 | 14.11 | 13.78 | 0 | 0 | 0 |
23/12/2020 |
13.94
|
11,600 | 14.19 | 14.19 | 13.45 | 0 | 0 | 0 |
22/12/2020 |
14.19
|
309 | 13.53 | 14.19 | 14.19 | 0 | 0 | 0 |
21/12/2020 |
13.53
|
10,600 | 14.60 | 14.60 | 13.45 | 0 | 0 | 0 |
18/12/2020 |
14.60
|
100 | 14.11 | 14.60 | 14.60 | 0 | 0 | 0 |
17/12/2020 |
14.11
|
400 | 14.27 | 15.58 | 14.11 | 0 | 0 | 0 |
16/12/2020 |
14.27
|
6,500 | 14.76 | 14.76 | 13.53 | 0 | 0 | 0 |
15/12/2020 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
14/12/2020 |
14.76
|
200 | 15.50 | 15.50 | 14.76 | 0 | 0 | 0 |
11/12/2020 |
15.50
|
101 | 14.43 | 15.50 | 15.50 | 0 | 0 | 0 |
10/12/2020 |
14.43
|
100 | 14.02 | 14.43 | 14.43 | 0 | 0 | 0 |
09/12/2020 |
14.02
|
2,400 | 14.35 | 14.35 | 14.02 | 0 | 0 | 0 |
08/12/2020 |
14.35
|
2,100 | 13.94 | 14.43 | 13.86 | 0 | 0 | 0 |
07/12/2020 |
13.94
|
9,700 | 13.78 | 15.01 | 13.53 | 0 | 0 | 0 |
04/12/2020 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
03/12/2020 |
13.78
|
3,300 | 14.02 | 14.02 | 13.61 | 0 | 0 | 0 |
02/12/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
01/12/2020 |
14.02
|
100 | 13.53 | 14.02 | 14.02 | 0 | 0 | 0 |
30/11/2020 |
13.53
|
4,400 | 13.45 | 13.78 | 13.53 | 0 | 0 | 0 |
27/11/2020 |
13.45
|
2,400 | 13.53 | 14.68 | 13.29 | 0 | 0 | 0 |
26/11/2020 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
25/11/2020 |
13.53
|
1,100 | 13.78 | 13.78 | 13.29 | 0 | 0 | 0 |
24/11/2020 |
13.78
|
100 | 13.53 | 13.78 | 13.78 | 0 | 0 | 0 |
23/11/2020 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
20/11/2020 |
13.53
|
300 | 13.29 | 13.78 | 13.53 | 0 | 0 | 0 |
19/11/2020 |
13.29
|
2,700 | 13.20 | 13.78 | 13.29 | 0 | 0 | 0 |
18/11/2020 |
13.20
|
500 | 13.78 | 13.78 | 13.20 | 0 | 0 | 0 |
17/11/2020 |
13.78
|
3,500 | 13.86 | 13.86 | 13.53 | 0 | 0 | 0 |
16/11/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
13/11/2020 |
13.86
|
300 | 13.94 | 14.11 | 13.86 | 0 | 0 | 0 |
12/11/2020 |
13.94
|
4,700 | 14.27 | 14.27 | 13.53 | 0 | 0 | 0 |
11/11/2020 |
14.27
|
100 | 13.53 | 14.27 | 14.27 | 0 | 0 | 0 |
10/11/2020 |
13.53
|
3,200 | 13.53 | 14.27 | 13.29 | 0 | 0 | 0 |
09/11/2020 |
13.53
|
9,600 | 14.52 | 15.09 | 13.53 | 0 | 0 | 0 |
06/11/2020 |
14.52
|
100 | 13.53 | 14.52 | 14.52 | 0 | 0 | 0 |
05/11/2020 |
13.53
|
3,800 | 13.37 | 13.53 | 13.53 | 0 | 0 | 0 |
04/11/2020 |
13.37
|
600 | 14.35 | 14.35 | 13.37 | 0 | 0 | 0 |
03/11/2020 |
14.35
|
3,100 | 14.76 | 14.76 | 14.35 | 0 | 0 | 0 |
02/11/2020 |
14.76
|
2,000 | 13.45 | 14.76 | 13.70 | 0 | 0 | 0 |
30/10/2020 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
29/10/2020 |
13.45
|
1,000 | 14.19 | 14.19 | 13.45 | 0 | 0 | 0 |
28/10/2020 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
27/10/2020 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
26/10/2020 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
23/10/2020 |
14.19
|
600 | 14.27 | 14.27 | 14.19 | 0 | 0 | 0 |
22/10/2020 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
21/10/2020 |
14.27
|
7,200 | 14.19 | 14.35 | 14.27 | 0 | 0 | 0 |
20/10/2020 |
14.19
|
2,400 | 14.19 | 14.19 | 13.94 | 0 | 0 | 0 |
19/10/2020 |
14.19
|
300 | 13.94 | 14.19 | 13.37 | 0 | 0 | 0 |
16/10/2020 |
13.94
|
2,500 | 14.11 | 14.11 | 13.94 | 0 | 0 | 0 |
15/10/2020 |
14.11
|
2,200 | 13.45 | 14.11 | 13.78 | 0 | 0 | 0 |
14/10/2020 |
13.45
|
5,500 | 13.94 | 13.94 | 13.45 | 0 | 0 | 0 |
13/10/2020 |
13.94
|
8,700 | 13.45 | 13.94 | 12.88 | 0 | 0 | 0 |
12/10/2020 |
13.45
|
2,300 | 13.61 | 13.86 | 12.96 | 0 | 0 | 0 |
09/10/2020 |
13.61
|
3,700 | 14.02 | 14.11 | 13.29 | 0 | 0 | 0 |
08/10/2020 |
14.02
|
8,400 | 14.19 | 14.19 | 14.02 | 0 | 0 | 0 |
07/10/2020 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
06/10/2020 |
14.19
|
14,300 | 13.70 | 14.35 | 13.12 | 0 | 0 | 0 |
05/10/2020 |
13.70
|
2,400 | 13.53 | 14.19 | 13.53 | 0 | 0 | 0 |
02/10/2020 |
13.53
|
4,500 | 13.94 | 13.94 | 12.88 | 0 | 0 | 0 |
01/10/2020 |
13.94
|
2,100 | 13.94 | 15.01 | 13.94 | 0 | 0 | 0 |
30/09/2020 |
13.94
|
100 | 12.79 | 13.94 | 13.94 | 0 | 0 | 0 |
29/09/2020 |
12.79
|
21,200 | 13.61 | 13.61 | 12.79 | 0 | 0 | 0 |
28/09/2020 |
13.61
|
600 | 13.86 | 13.86 | 13.61 | 0 | 0 | 0 |
25/09/2020 |
13.86
|
1,100 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
24/09/2020 |
13.86
|
700 | 14.11 | 14.11 | 13.53 | 0 | 0 | 0 |
23/09/2020 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
22/09/2020 |
14.11
|
2,800 | 14.19 | 14.68 | 13.53 | 0 | 0 | 0 |
21/09/2020 |
14.19
|
100 | 13.94 | 14.19 | 14.19 | 0 | 0 | 0 |
18/09/2020 |
13.94
|
2,500 | 14.11 | 14.11 | 13.61 | 0 | 0 | 0 |