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) |
05/07/2023 |
13.70
|
2,043 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
04/07/2023 |
16.10
|
60 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
03/07/2023 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
30/06/2023 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
29/06/2023 |
16.10
|
405 | 13.50 | 16.10 | 13.50 | 0 | 0 | 0 |
28/06/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
27/06/2023 |
14
|
15 | 14 | 14 | 14 | 0 | 0 | 0 |
26/06/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
23/06/2023 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
22/06/2023 |
14
|
3,908 | 14 | 14 | 14 | 0 | 0 | 0 |
21/06/2023 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
20/06/2023 |
13.90
|
800 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/06/2023 |
13.90
|
2,211 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
16/06/2023 |
14.40
|
123 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
15/06/2023 |
14
|
1,005 | 14 | 14.80 | 14 | 0 | 0 | 0 |
14/06/2023 |
14
|
80 | 14 | 14 | 14 | 0 | 0 | 0 |
13/06/2023 |
14
|
6,503 | 13.90 | 14.30 | 11.80 | 0 | 0 | 0 |
12/06/2023 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
09/06/2023 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
08/06/2023 |
13.80
|
1,800 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
07/06/2023 |
14
|
1,200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
06/06/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
05/06/2023 |
14.10
|
600 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
02/06/2023 |
14.10
|
2,500 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
01/06/2023 |
13.90
|
1,400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
31/05/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
30/05/2023 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
29/05/2023 |
15.50
|
1,400 | 13.80 | 16.10 | 13.80 | 0 | 0 | 0 |
26/05/2023 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
25/05/2023 |
13.90
|
1,324 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
24/05/2023 |
13.80
|
1,300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
23/05/2023 |
14.30
|
3,972 | 13.80 | 14.30 | 13.70 | 0 | 0 | 0 |
22/05/2023 |
14
|
3,811 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
19/05/2023 |
14
|
5,400 | 14 | 14 | 13.80 | 0 | 0 | 0 |
18/05/2023 |
14.50
|
101 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
17/05/2023 |
14.40
|
2,420 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
16/05/2023 |
14.10
|
910 | 14.70 | 14.70 | 13.90 | 0 | 0 | 0 |
15/05/2023 |
14.20
|
255 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
12/05/2023 |
14.20
|
786 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
11/05/2023 |
14.10
|
1,000 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
10/05/2023 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
09/05/2023 |
13.90
|
2,300 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
08/05/2023 |
13.90
|
1,918 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
05/05/2023 |
14.20
|
3,700 | 14.90 | 14.90 | 13.70 | 0 | 0 | 0 |
04/05/2023 |
13.90
|
1,211 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
28/04/2023 |
13.90
|
2,500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
27/04/2023 |
14.80
|
1,690 | 13.80 | 14.80 | 13.80 | 0 | 0 | 0 |
26/04/2023 |
13.80
|
500 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/04/2023 |
13.90
|
3,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
24/04/2023 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
21/04/2023 |
13.90
|
2,500 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
20/04/2023 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
19/04/2023 |
14.20
|
2,000 | 14 | 14.90 | 14 | 0 | 0 | 0 |
18/04/2023 |
14.20
|
700 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
17/04/2023 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
14/04/2023 |
14.10
|
2,800 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
13/04/2023 |
14.70
|
1,200 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
12/04/2023 |
14.50
|
1,836 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
11/04/2023 |
14.70
|
4,000 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
10/04/2023 |
14.60
|
7,400 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 |
07/04/2023 |
14.40
|
700 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
06/04/2023 |
14.70
|
500 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
05/04/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
04/04/2023 |
14.60
|
7,300 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
03/04/2023 |
14.80
|
800 | 14.20 | 14.80 | 14.20 | 0 | 0 | 0 |
31/03/2023 |
14.90
|
800 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
30/03/2023 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
29/03/2023 |
14.90
|
633 | 15 | 15 | 14.90 | 0 | 0 | 0 |
28/03/2023 |
14.30
|
1,800 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 |
27/03/2023 |
15
|
1,445 | 15.10 | 15.10 | 14.20 | 0 | 0 | 0 |
24/03/2023 |
14.60
|
2,451 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
23/03/2023 |
14.30
|
2,310 | 15.10 | 15.10 | 14.30 | 0 | 0 | 0 |
22/03/2023 |
14.40
|
2,200 | 14.40 | 15.20 | 14.40 | 0 | 0 | 0 |
21/03/2023 |
15.20
|
1,090 | 13.30 | 15.20 | 13.30 | 0 | 0 | 0 |
20/03/2023 |
15.50
|
4,400 | 14.50 | 15.50 | 14.30 | 0 | 0 | 0 |
17/03/2023 |
14.50
|
2,593 | 13.50 | 14.50 | 13.50 | 0 | 0 | 0 |
16/03/2023 |
14
|
1,341 | 12.90 | 14 | 12.70 | 0 | 0 | 0 |
15/03/2023 |
14.20
|
5,910 | 12.70 | 14.40 | 12.70 | 0 | 0 | 0 |
14/03/2023 |
12.90
|
1,100 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
13/03/2023 |
14
|
1,804 | 13.30 | 14 | 12.80 | 0 | 0 | 0 |
10/03/2023 |
14
|
2,000 | 14.10 | 14.10 | 13.40 | 0 | 0 | 0 |
09/03/2023 |
13.90
|
3,601 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
08/03/2023 |
13.90
|
2,600 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
07/03/2023 |
14
|
919 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
06/03/2023 |
13.40
|
1,758 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
03/03/2023 |
13.30
|
2,930 | 12.80 | 13.60 | 12.80 | 0 | 0 | 0 |
02/03/2023 |
14.70
|
1,432 | 13.50 | 14.90 | 13.40 | 0 | 0 | 0 |
01/03/2023 |
14.70
|
9,575 | 14.90 | 14.90 | 13.30 | 0 | 0 | 0 |
28/02/2023 |
14.50
|
3,100 | 14 | 14.90 | 13.40 | 0 | 0 | 0 |
27/02/2023 |
14.80
|
900 | 13.20 | 14.80 | 13.20 | 0 | 0 | 0 |
24/02/2023 |
15
|
900 | 13 | 15 | 13 | 0 | 0 | 0 |
23/02/2023 |
14.60
|
1,800 | 14.90 | 15.40 | 14.10 | 0 | 0 | 0 |
22/02/2023 |
15.20
|
108 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
21/02/2023 |
15.50
|
747 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
20/02/2023 |
14.40
|
6,100 | 14.50 | 14.80 | 13 | 0 | 0 | 0 |
17/02/2023 |
14.60
|
1,200 | 14 | 14.70 | 13.30 | 0 | 0 | 0 |
16/02/2023 |
14.50
|
3,200 | 15 | 15 | 14.50 | 0 | 0 | 0 |
15/02/2023 |
14.50
|
800 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
14/02/2023 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
13/02/2023 |
14.50
|
4,900 | 13.60 | 14.50 | 13.30 | 0 | 0 | 0 |