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) |
0.40 | 2.52% | 115,000 | 0 | 0 |
15.40
16.30
16.30
|
2 tháng
(2024-07-22) |
0.30 | 1.88% | 281,000 | 0 | 0 |
15.40
17.90
16.30
|
3 tháng
(2024-06-20) |
0.40 | 2.52% | 568,400 | 0 | 0 |
15.40
17.90
16.30
|
6 tháng
(2024-03-22) |
1.90 | 13.19% | 2,130,006 | -11,500 | -0.2 |
14.20
17.90
16.30
|
12 tháng
(2023-09-25) |
2.90 | 21.64% | 4,358,386 | -39,868 | -0.6 |
11.20
17.90
16.30
|
24 tháng
(2022-09-29) |
4.19 | 34.63% | 9,653,869 | -10,068 | -0.1 |
7.63
17.90
16.30
|
36 tháng
(2021-10-04) |
-2.44 | -13.02% | 31,065,084 | -17,268 | -0.3 |
7.63
22.11
16.30
|
60 tháng
(2019-10-15) |
8.03 | 97.04% | 132,552,141 | -319 | 1.3 |
6.96
26.20
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.77
|
1,400 | 12.49 | 12.77 | 12.77 | 0 | 0 | 0 |
06/07/2023 |
12.49
|
11,600 | 13.25 | 13.25 | 12.49 | 0 | 0 | 0 |
05/07/2023 |
13.25
|
2,700 | 13.16 | 13.25 | 12.87 | 0 | 0 | 0 |
04/07/2023 |
13.16
|
4,603 | 12.87 | 13.25 | 12.68 | 0 | 0 | 0 |
03/07/2023 |
12.87
|
1,000 | 12.68 | 13.35 | 12.87 | 0 | 0 | 0 |
30/06/2023 |
12.68
|
14,200 | 12.87 | 13.06 | 12.68 | 0 | 0 | 0 |
29/06/2023 |
12.87
|
8,100 | 13.16 | 13.16 | 12.87 | 0 | 0 | 0 |
28/06/2023 |
13.16
|
2,700 | 12.77 | 13.16 | 13.06 | 0 | 0 | 0 |
27/06/2023 |
12.77
|
0 | 12.97 | 12.77 | 12.77 | 0 | 0 | 0 |
26/06/2023 |
12.97
|
2,200 | 12.97 | 13.25 | 12.58 | 0 | 0 | 0 |
23/06/2023 |
12.97
|
4,705 | 12.87 | 13.16 | 12.87 | 0 | 0 | 0 |
22/06/2023 |
12.87
|
18,101 | 13.16 | 13.44 | 12.87 | 0 | 0 | 0 |
21/06/2023 |
13.16
|
11,200 | 13.06 | 13.44 | 12.97 | 0 | 0 | 0 |
20/06/2023 |
13.06
|
4,100 | 13.16 | 13.63 | 13.06 | 100 | 0 | 0.0 |
19/06/2023 |
13.16
|
14,900 | 13.25 | 13.54 | 13.16 | 0 | 0 | 0 |
16/06/2023 |
13.25
|
61,400 | 13.35 | 13.35 | 13.16 | 0 | 0 | 0 |
15/06/2023 |
13.35
|
33,610 | 13.35 | 13.92 | 13.35 | 0 | 0 | 0 |
14/06/2023 |
13.35
|
2,403 | 13.54 | 13.54 | 13.35 | 0 | 0 | 0 |
13/06/2023 |
13.54
|
20,400 | 13.16 | 13.73 | 13.44 | 0 | 0 | 0 |
12/06/2023 |
13.16
|
9,400 | 13.35 | 13.44 | 13.16 | 0 | 0 | 0 |
09/06/2023 |
13.35
|
8,300 | 13.35 | 13.44 | 13.35 | 0 | 0 | 0 |
08/06/2023 |
13.35
|
16,300 | 13.35 | 13.54 | 13.35 | 0 | 0 | 0 |
07/06/2023 |
13.35
|
15,700 | 13.54 | 13.73 | 13.35 | 0 | 0 | 0 |
06/06/2023 |
13.54
|
4,200 | 13.54 | 13.63 | 13.54 | 0 | 0 | 0 |
05/06/2023 |
13.54
|
23,600 | 13.54 | 13.73 | 13.54 | 0 | 0 | 0 |
02/06/2023 |
13.54
|
2,700 | 13.63 | 13.63 | 13.54 | 0 | 0 | 0 |
01/06/2023 |
13.63
|
41,900 | 13.73 | 13.73 | 13.35 | 0 | 0 | 0 |
31/05/2023 |
13.73
|
4,600 | 13.73 | 13.73 | 13.44 | 0 | 0 | 0 |
30/05/2023 |
13.73
|
400 | 13.54 | 14.40 | 13.73 | 0 | 0 | 0 |
29/05/2023 |
13.54
|
900 | 13.44 | 13.54 | 13.54 | 0 | 0 | 0 |
26/05/2023 |
13.44
|
4,900 | 13.44 | 13.63 | 13.35 | 0 | 0 | 0 |
25/05/2023 |
13.44
|
11,502 | 13.54 | 13.54 | 13.44 | 0 | 0 | 0 |
24/05/2023 |
13.54
|
2,100 | 13.63 | 13.73 | 13.54 | 0 | 0 | 0 |
23/05/2023 |
13.63
|
23,200 | 13.73 | 13.73 | 13.54 | 0 | 0 | 0 |
22/05/2023 |
13.73
|
2,400 | 13.63 | 14.11 | 13.73 | 0 | 0 | 0 |
19/05/2023 |
13.63
|
13,000 | 13.54 | 13.73 | 13.63 | 0 | 0 | 0 |
18/05/2023 |
13.54
|
25,500 | 13.73 | 13.73 | 13.54 | 0 | 0 | 0 |
17/05/2023 |
13.73
|
17,300 | 13.82 | 14.01 | 13.73 | 0 | 0 | 0 |
16/05/2023 |
13.82
|
98,800 | 13.54 | 15.73 | 13.82 | 0 | 0 | 0 |
15/05/2023 |
13.54
|
15,500 | 13.73 | 14.11 | 13.54 | 0 | 0 | 0 |
12/05/2023 |
13.73
|
28,100 | 13.73 | 13.73 | 13.63 | 0 | 0 | 0 |
11/05/2023 |
13.73
|
10,500 | 13.92 | 13.92 | 13.63 | 0 | 0 | 0 |
10/05/2023 |
13.92
|
30,503 | 13.82 | 14.30 | 13.54 | 0 | 0 | 0 |
09/05/2023 |
13.82
|
12,200 | 13.73 | 14.11 | 13.63 | 0 | 0 | 0 |
08/05/2023 |
13.73
|
14,403 | 13.44 | 14.01 | 13.44 | 0 | 0 | 0 |
05/05/2023 |
13.44
|
44,101 | 14.40 | 14.40 | 13.44 | 0 | 0 | 0 |
04/05/2023 |
14.40
|
500 | 14.49 | 14.49 | 14.40 | 0 | 0 | 0 |
28/04/2023 |
14.49
|
152,300 | 13.16 | 15.16 | 13.82 | 0 | 0 | 0 |
27/04/2023 |
13.16
|
18,400 | 12.87 | 13.44 | 13.06 | 0 | 0 | 0 |
26/04/2023 |
12.87
|
1,200 | 12.77 | 14.30 | 12.87 | 0 | 0 | 0 |
25/04/2023 |
12.77
|
10,100 | 13.25 | 13.44 | 12.77 | 0 | 0 | 0 |
24/04/2023 |
13.25
|
0 | 12.77 | 13.25 | 13.25 | 0 | 0 | 0 |
21/04/2023 |
12.77
|
3,136 | 12.87 | 13.44 | 12.77 | 0 | 0 | 0 |
20/04/2023 |
12.87
|
2,000 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
19/04/2023 |
12.87
|
500 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
18/04/2023 |
12.87
|
2,013 | 13.35 | 13.35 | 12.87 | 0 | 0 | 0 |
17/04/2023 |
13.35
|
100 | 12.87 | 13.35 | 13.35 | 0 | 0 | 0 |
14/04/2023 |
12.87
|
3,300 | 13.54 | 13.54 | 12.77 | 0 | 0 | 0 |
13/04/2023 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
12/04/2023 |
13.54
|
500 | 13.44 | 13.54 | 13.54 | 0 | 0 | 0 |
11/04/2023 |
13.44
|
5,000 | 13.54 | 13.54 | 13.35 | 0 | 0 | 0 |
10/04/2023 |
13.54
|
100 | 12.49 | 13.54 | 13.54 | 0 | 0 | 0 |
07/04/2023 |
12.49
|
10,500 | 12.87 | 13.82 | 12.39 | 0 | 0 | 0 |
06/04/2023 |
12.87
|
39,145 | 12.97 | 13.25 | 12.49 | 0 | 0 | 0 |
05/04/2023 |
12.97
|
19,900 | 13.06 | 13.82 | 12.87 | 0 | 0 | 0 |
04/04/2023 |
13.06
|
21,500 | 13.82 | 13.82 | 13.06 | 0 | 0 | 0 |
03/04/2023 |
13.82
|
7,101 | 13.82 | 13.82 | 13.54 | 0 | 0 | 0 |
31/03/2023 |
13.82
|
1,900 | 13.73 | 14.11 | 13.82 | 0 | 0 | 0 |
30/03/2023 |
13.73
|
13,414 | 14.20 | 14.20 | 13.73 | 0 | 0 | 0 |
29/03/2023 |
14.20
|
21,600 | 14.11 | 14.20 | 14.01 | 0 | 0 | 0 |
28/03/2023 |
14.11
|
55,800 | 14.11 | 14.40 | 13.82 | 0 | 0 | 0 |
27/03/2023 |
14.11
|
100 | 13.54 | 14.11 | 14.11 | 0 | 0 | 0 |
24/03/2023 |
13.54
|
3,500 | 13.63 | 13.63 | 12.58 | 0 | 0 | 0 |
23/03/2023 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
22/03/2023 |
13.63
|
20,000 | 13.54 | 13.63 | 13.35 | 0 | 0 | 0 |
21/03/2023 |
13.54
|
1,300 | 13.35 | 13.54 | 12.39 | 0 | 0 | 0 |
20/03/2023 |
13.35
|
9,100 | 13.82 | 13.82 | 13.35 | 0 | 0 | 0 |
17/03/2023 |
13.82
|
3,800 | 13.82 | 13.82 | 13.44 | 0 | 0 | 0 |
16/03/2023 |
13.82
|
9,400 | 14.01 | 14.01 | 13.73 | 0 | 0 | 0 |
15/03/2023 |
14.01
|
3,400 | 13.63 | 14.20 | 13.82 | 0 | 0 | 0 |
14/03/2023 |
13.63
|
29,500 | 14.01 | 14.11 | 13.54 | 0 | 0 | 0 |
13/03/2023 |
14.01
|
25,400 | 13.82 | 14.59 | 13.82 | 0 | 0 | 0 |
10/03/2023 |
13.82
|
22,710 | 14.11 | 14.59 | 13.82 | 0 | 0 | 0 |
09/03/2023 |
14.11
|
81,400 | 12.87 | 14.30 | 12.87 | 0 | 0 | 0 |
08/03/2023 |
12.87
|
57,100 | 11.92 | 12.97 | 12.01 | 0 | 0 | 0 |
07/03/2023 |
11.92
|
57,900 | 11.54 | 12.11 | 11.44 | 0 | 0 | 0 |
06/03/2023 |
11.54
|
8,500 | 11.06 | 11.92 | 10.96 | 0 | 0 | 0 |
03/03/2023 |
11.06
|
11,700 | 10.96 | 11.06 | 11.06 | 0 | 0 | 0 |
02/03/2023 |
10.96
|
7,100 | 11.06 | 11.15 | 10.96 | 0 | 0 | 0 |
01/03/2023 |
11.06
|
15,000 | 10.96 | 11.25 | 10.96 | 0 | 0 | 0 |
28/02/2023 |
10.96
|
3,300 | 10.96 | 11.54 | 10.96 | 0 | 0 | 0 |
27/02/2023 |
10.96
|
11,910 | 11.06 | 11.92 | 10.87 | 0 | 0 | 0 |
24/02/2023 |
11.06
|
9,500 | 11.06 | 11.63 | 10.87 | 0 | 0 | 0 |
23/02/2023 |
11.06
|
15,402 | 11.44 | 11.92 | 10.87 | 0 | 0 | 0 |
22/02/2023 |
11.44
|
113,800 | 9.82 | 11.44 | 10.30 | 0 | 0 | 0 |
21/02/2023 |
9.82
|
1,700 | 9.82 | 10.11 | 9.82 | 0 | 0 | 0 |
20/02/2023 |
9.82
|
20,000 | 10.30 | 10.30 | 9.82 | 0 | 0 | 0 |
17/02/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
16/02/2023 |
10.30
|
600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
15/02/2023 |
10.30
|
200 | 10.01 | 10.39 | 10.30 | 0 | 0 | 0 |