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) |
-1.60 | -8.89% | 4,600 | 100 | 0.0 |
16.40
18.90
16.40
|
2 tháng
(2024-07-22) |
-2.60 | -13.68% | 13,600 | -100 | -0.0 |
16.40
19
16.40
|
3 tháng
(2024-06-20) |
-1.80 | -9.89% | 44,300 | -100 | -0.0 |
16.40
22.40
16.40
|
6 tháng
(2024-03-22) |
-2.10 | -11.35% | 75,900 | 2,200 | 0.0 |
16.40
22.40
16.40
|
12 tháng
(2023-09-25) |
-1.50 | -8.38% | 188,000 | 3,200 | 0.1 |
15.20
22.40
16.40
|
24 tháng
(2022-09-29) |
2.10 | 14.69% | 406,709 | 15,400 | 0.3 |
11.80
22.40
16.40
|
36 tháng
(2021-10-04) |
-0.70 | -4.09% | 922,932 | -17,200 | -0.3 |
11.80
22.40
16.40
|
60 tháng
(2019-10-15) |
-5.21 | -24.11% | 1,340,198 | 23,400 | 0.3 |
9.89
23.40
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2023 |
14.20
|
1,100 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
15/02/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
14/02/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
13/02/2023 |
14.10
|
1,300 | 14.10 | 14.10 | 14.10 | 200 | 0 | 0.0 |
10/02/2023 |
14.10
|
3,802 | 14 | 14.20 | 14.10 | 100 | 0 | 0.0 |
09/02/2023 |
14
|
4,208 | 14.20 | 14.30 | 13.90 | 0 | 0 | 0 |
08/02/2023 |
14.20
|
200 | 14 | 14.20 | 13.20 | 0 | 0 | 0 |
07/02/2023 |
14
|
300 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
06/02/2023 |
13.80
|
1,100 | 13.50 | 13.80 | 13.80 | 0 | 0 | 0 |
03/02/2023 |
13.50
|
0 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
02/02/2023 |
13.40
|
601 | 15.50 | 15.50 | 13.40 | 0 | 0 | 0 |
01/02/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
31/01/2023 |
15.50
|
10 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
30/01/2023 |
15.50
|
101 | 13.80 | 15.50 | 15.50 | 0 | 0 | 0 |
27/01/2023 |
13.80
|
0 | 14 | 13.80 | 14 | 0 | 0 | 0 |
19/01/2023 |
14
|
500 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
18/01/2023 |
13.70
|
400 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
17/01/2023 |
13.90
|
300 | 13 | 13.90 | 13.10 | 0 | 0 | 0 |
16/01/2023 |
13
|
1,300 | 13.60 | 13.80 | 13 | 0 | 0 | 0 |
13/01/2023 |
13.60
|
0 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
12/01/2023 |
13.50
|
200 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
11/01/2023 |
13.90
|
100 | 14 | 14 | 13.90 | 0 | 0 | 0 |
10/01/2023 |
14
|
800 | 14 | 14 | 13 | 0 | 0 | 0 |
09/01/2023 |
14
|
3 | 14 | 14 | 14 | 0 | 0 | 0 |
06/01/2023 |
14
|
300 | 14 | 14 | 13.90 | 0 | 0 | 0 |
05/01/2023 |
14
|
300 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
04/01/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
03/01/2023 |
13.90
|
100 | 13.60 | 13.90 | 13.90 | 0 | 0 | 0 |
30/12/2022 |
13.60
|
400 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
29/12/2022 |
13.60
|
100 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 |
28/12/2022 |
13.50
|
300 | 14 | 14 | 13.50 | 0 | 0 | 0 |
27/12/2022 |
14
|
900 | 12.70 | 14 | 13 | 0 | 0 | 0 |
26/12/2022 |
12.70
|
1,300 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
23/12/2022 |
12.80
|
1,900 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
22/12/2022 |
12.80
|
1,100 | 12.60 | 12.80 | 12.80 | 1,100 | 0 | 0.0 |
21/12/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
20/12/2022 |
12.60
|
100 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
19/12/2022 |
12.70
|
200 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
16/12/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
15/12/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
14/12/2022 |
12.80
|
100 | 12.60 | 12.80 | 12.80 | 100 | 0 | 0.0 |
13/12/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
12/12/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
09/12/2022 |
12.60
|
5,603 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
08/12/2022 |
12.50
|
2,000 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
07/12/2022 |
12.50
|
4,700 | 13.90 | 13.90 | 12.50 | 0 | 0 | 0 |
06/12/2022 |
13.90
|
100 | 12.30 | 13.90 | 13.90 | 0 | 0 | 0 |
05/12/2022 |
12.30
|
3,200 | 12.10 | 12.50 | 12.30 | 0 | 0 | 0 |
02/12/2022 |
12.10
|
0 | 12 | 12.10 | 12 | 0 | 0 | 0 |
01/12/2022 |
12
|
4,644 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
30/11/2022 |
12.50
|
1,501 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
29/11/2022 |
12.60
|
1,800 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
28/11/2022 |
13.50
|
2,325 | 14.50 | 14.50 | 12.50 | 0 | 0 | 0 |
25/11/2022 |
14.50
|
700 | 12.70 | 14.50 | 12.50 | 0 | 0 | 0 |
24/11/2022 |
12.70
|
700 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 |
23/11/2022 |
12.50
|
2,457 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
22/11/2022 |
14.70
|
4,700 | 12.80 | 14.70 | 11.20 | 0 | 0 | 0 |
21/11/2022 |
12.80
|
0 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
18/11/2022 |
12.50
|
1 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
17/11/2022 |
12.80
|
0 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
16/11/2022 |
12.50
|
301 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
15/11/2022 |
13.50
|
6,072 | 11.80 | 13.50 | 12.40 | 0 | 0 | 0 |
14/11/2022 |
11.80
|
100 | 13.80 | 13.80 | 11.80 | 0 | 0 | 0 |
11/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
10/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
09/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
08/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
07/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
04/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
03/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
02/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
01/11/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
31/10/2022 |
13.80
|
400 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
28/10/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
27/10/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
26/10/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/10/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
24/10/2022 |
13.80
|
200 | 12.60 | 13.80 | 13.80 | 0 | 0 | 0 |
21/10/2022 |
12.60
|
900 | 13.50 | 13.50 | 12.60 | 200 | 0 | 0.0 |
20/10/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
19/10/2022 |
13.50
|
100 | 12.60 | 13.50 | 13.50 | 0 | 0 | 0 |
18/10/2022 |
12.60
|
800 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
17/10/2022 |
12.50
|
1,100 | 13.50 | 13.50 | 12.50 | 100 | 0 | 0.0 |
14/10/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
13/10/2022 |
13.50
|
2,000 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
12/10/2022 |
14.10
|
100 | 12.30 | 14.10 | 14.10 | 0 | 0 | 0 |
11/10/2022 |
12.30
|
1,600 | 12.50 | 12.50 | 12.30 | 500 | 0 | 0.0 |
10/10/2022 |
12.50
|
700 | 13 | 13 | 12.50 | 0 | 0 | 0 |
07/10/2022 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 |
06/10/2022 |
13
|
901 | 13 | 13.10 | 13 | 100 | 0 | 0.0 |
05/10/2022 |
13
|
1 | 13 | 13 | 13 | 0 | 0 | 0 |
04/10/2022 |
13
|
2,100 | 13.50 | 13.50 | 13 | 100 | 0 | 0.0 |
03/10/2022 |
13.50
|
200 | 13 | 13.50 | 13.50 | 0 | 0 | 0 |
30/09/2022 |
13
|
3,600 | 14.30 | 14.30 | 13 | 0 | 0 | 0 |
29/09/2022 |
14.30
|
300 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
28/09/2022 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
27/09/2022 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
26/09/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
23/09/2022 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
22/09/2022 |
14.60
|
1,900 | 15 | 15 | 14.50 | 0 | 0 | 0 |