Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 32,600 | 0 | 0 |
21
21.90
21.10
|
2 tháng
(2024-07-22) |
1.10 | 5.50% | 68,000 | -900 | -0.0 |
20
23.50
21.10
|
3 tháng
(2024-06-20) |
1 | 4.98% | 112,500 | -900 | -0.0 |
18.50
23.50
21.10
|
6 tháng
(2024-03-22) |
6.60 | 45.52% | 6,249,662 | 200 | -0.0 |
14
23.50
21.10
|
12 tháng
(2023-09-25) |
8.40 | 66.14% | 6,425,595 | 400 | 0.0 |
11.50
23.50
21.10
|
24 tháng
(2022-12-20) |
4.30 | 25.60% | 6,967,139 | 400 | 0.0 |
11.50
23.80
21.10
|
36 tháng
(2021-11-03) |
11.90 | 129.35% | 6,967,139 | 400 | 0.0 |
9.20
23.80
21.10
|
60 tháng
(2021-11-03) |
11.90 | 129.35% | 6,967,139 | 400 | 0.0 |
9.20
23.80
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
23/04/2024 |
15.50
|
2,100 | 15.50 | 15.50 | 15.10 | 0 | 0 | 0 |
22/04/2024 |
16
|
1,800 | 16 | 16 | 16 | 0 | 0 | 0 |
19/04/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
17/04/2024 |
15.50
|
6,200 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
16/04/2024 |
15.50
|
2,100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
15/04/2024 |
15.50
|
12,005 | 15.40 | 15.50 | 15 | 0 | 0 | 0 |
12/04/2024 |
15.40
|
9,601 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
11/04/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
10/04/2024 |
15
|
7,511 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
09/04/2024 |
14
|
103 | 14 | 14 | 14 | 0 | 0 | 0 |
08/04/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
05/04/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
04/04/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
03/04/2024 |
14.90
|
2 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
02/04/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
01/04/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
29/03/2024 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
28/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
27/03/2024 |
15
|
2,000 | 15 | 15 | 15 | 0 | 0 | 0 |
26/03/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/03/2024 |
14.10
|
101 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
22/03/2024 |
14.50
|
900 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
21/03/2024 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
20/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
19/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
18/03/2024 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
15/03/2024 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
14/03/2024 |
15
|
601 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
13/03/2024 |
15.10
|
6 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
12/03/2024 |
15.10
|
1,600 | 15.20 | 15.20 | 15.10 | 0 | 500 | -0.0 |
11/03/2024 |
15.10
|
1,000 | 15.20 | 15.20 | 15.10 | 0 | 700 | -0.0 |
08/03/2024 |
15.20
|
4,202 | 15.20 | 15.30 | 15.20 | 100 | 0 | 0.0 |
07/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
06/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
05/03/2024 |
15.50
|
600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
04/03/2024 |
15.50
|
8,149 | 15.40 | 15.50 | 15.20 | 600 | 0 | 0.0 |
01/03/2024 |
15.40
|
27 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
29/02/2024 |
15.40
|
3,249 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
28/02/2024 |
15.30
|
1,321 | 16 | 16 | 15.30 | 0 | 0 | 0 |
27/02/2024 |
15.50
|
3,020 | 17.50 | 17.50 | 15.50 | 0 | 0 | 0 |
26/02/2024 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
23/02/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
22/02/2024 |
15.40
|
311 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
21/02/2024 |
15.40
|
500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
20/02/2024 |
14.90
|
5,803 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
19/02/2024 |
14.90
|
6,700 | 14.90 | 15.40 | 14.90 | 600 | 0 | 0.0 |
16/02/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
15/02/2024 |
15
|
2,100 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
07/02/2024 |
15
|
5,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
06/02/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
05/02/2024 |
15.40
|
10 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
02/02/2024 |
15.40
|
3,400 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
01/02/2024 |
15.40
|
1,400 | 15.80 | 15.80 | 15.30 | 100 | 0 | 0.0 |
31/01/2024 |
15.10
|
3,846 | 15.50 | 15.80 | 15.10 | 0 | 0 | 0 |
30/01/2024 |
15
|
14,700 | 15.70 | 15.80 | 15 | 0 | 0 | 0 |
29/01/2024 |
14.30
|
2,001 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
26/01/2024 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
25/01/2024 |
14.50
|
13,800 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
24/01/2024 |
14.30
|
9,000 | 13.70 | 14.30 | 13.70 | 0 | 0 | 0 |
23/01/2024 |
13.70
|
2,000 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
22/01/2024 |
13.50
|
4,200 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
19/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
18/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
17/01/2024 |
14.50
|
1,550 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
16/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
15/01/2024 |
14.50
|
1,200 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
12/01/2024 |
15
|
1,300 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
11/01/2024 |
13.50
|
1,100 | 15.30 | 15.30 | 13.50 | 0 | 0 | 0 |
10/01/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
09/01/2024 |
13.40
|
600 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
08/01/2024 |
13.40
|
1,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
05/01/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
04/01/2024 |
13.50
|
800 | 14 | 14 | 13.50 | 0 | 0 | 0 |
03/01/2024 |
14
|
3,500 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
02/01/2024 |
13.50
|
500 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 |
29/12/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
28/12/2023 |
15
|
15,000 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
27/12/2023 |
15
|
13,100 | 15.80 | 15.90 | 15 | 0 | 0 | 0 |
26/12/2023 |
15.90
|
130 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
25/12/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
22/12/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
21/12/2023 |
14
|
3,000 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
20/12/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
19/12/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
18/12/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
15/12/2023 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 |
14/12/2023 |
14
|
270 | 14 | 14 | 14 | 0 | 0 | 0 |
13/12/2023 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
12/12/2023 |
14
|
1,300 | 14 | 14 | 14 | 0 | 0 | 0 |
11/12/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
08/12/2023 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
07/12/2023 |
13.30
|
700 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
06/12/2023 |
11.50
|
3,200 | 12 | 12 | 11.50 | 0 | 0 | 0 |
05/12/2023 |
13
|
1,120 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
04/12/2023 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
01/12/2023 |
15.60
|
101 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
30/11/2023 |
14.30
|
200 | 13 | 14.30 | 13 | 0 | 0 | 0 |
29/11/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
28/11/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |