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) |
-0.90 | -4% | 403,400 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 731,500 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-20) |
-1.20 | -5.28% | 1,144,800 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-22) |
-0.13 | -0.59% | 2,345,409 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-25) |
7.21 | 50.13% | 3,403,929 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-09-29) |
9.86 | 83.91% | 4,451,469 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-04) |
14.75 | 215.28% | 8,326,292 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-15) |
11.23 | 108.20% | 9,505,879 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2023 |
14.39
|
6,300 | 14.68 | 14.68 | 14.39 | 0 | 0 | 0 |
03/07/2023 |
14.68
|
15,605 | 15.07 | 15.07 | 14.39 | 0 | 0 | 0 |
30/06/2023 |
15.07
|
200 | 14.68 | 15.07 | 15.07 | 0 | 0 | 0 |
29/06/2023 |
14.68
|
9,329 | 14.58 | 14.78 | 14.68 | 0 | 0 | 0 |
28/06/2023 |
14.58
|
1,946 | 14.58 | 14.58 | 14.49 | 0 | 0 | 0 |
27/06/2023 |
14.58
|
6,300 | 14.68 | 14.68 | 14.19 | 0 | 0 | 0 |
26/06/2023 |
14.68
|
12,000 | 14.68 | 14.68 | 13.90 | 0 | 0 | 0 |
23/06/2023 |
14.68
|
1,204 | 14.58 | 14.78 | 14.19 | 0 | 0 | 0 |
22/06/2023 |
14.58
|
8,203 | 15.07 | 15.17 | 14.09 | 0 | 0 | 0 |
21/06/2023 |
15.07
|
100 | 14.49 | 15.07 | 15.07 | 0 | 0 | 0 |
20/06/2023 |
14.49
|
1,301 | 14.68 | 14.68 | 13.90 | 0 | 0 | 0 |
19/06/2023 |
14.68
|
1,000 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
16/06/2023 |
14.68
|
700 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
15/06/2023 |
14.68
|
15,700 | 14.97 | 14.97 | 14.19 | 0 | 0 | 0 |
14/06/2023 |
14.97
|
808 | 15.07 | 15.07 | 14.97 | 0 | 0 | 0 |
13/06/2023 |
15.07
|
2,910 | 14.88 | 15.07 | 14.97 | 0 | 0 | 0 |
12/06/2023 |
14.88
|
12,700 | 14.58 | 15.07 | 14.58 | 0 | 0 | 0 |
09/06/2023 |
14.58
|
17,100 | 14.68 | 14.78 | 13.70 | 0 | 0 | 0 |
08/06/2023 |
14.68
|
3,732 | 14.78 | 14.78 | 14.68 | 0 | 0 | 0 |
07/06/2023 |
14.78
|
2,400 | 14.68 | 14.78 | 14.68 | 0 | 0 | 0 |
06/06/2023 |
14.68
|
409 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
05/06/2023 |
14.68
|
3,200 | 14.68 | 14.68 | 14.19 | 0 | 0 | 0 |
02/06/2023 |
14.68
|
1,700 | 14.68 | 14.68 | 14.19 | 0 | 0 | 0 |
01/06/2023 |
14.68
|
1,220 | 14.97 | 14.97 | 14.19 | 0 | 0 | 0 |
31/05/2023 |
14.97
|
1,101 | 14.09 | 14.97 | 14.68 | 0 | 0 | 0 |
30/05/2023 |
14.09
|
7,953 | 14.97 | 14.97 | 13.70 | 0 | 0 | 0 |
29/05/2023 |
14.97
|
7,105 | 14.88 | 14.97 | 14.19 | 0 | 0 | 0 |
26/05/2023 |
14.88
|
6,622 | 14.78 | 15.07 | 14.68 | 0 | 0 | 0 |
25/05/2023 |
14.78
|
9,500 | 14.68 | 15.07 | 14.68 | 0 | 0 | 0 |
24/05/2023 |
14.68
|
2,200 | 15.07 | 15.56 | 14.68 | 0 | 0 | 0 |
23/05/2023 |
15.07
|
6,500 | 15.17 | 15.46 | 14.68 | 0 | 0 | 0 |
22/05/2023 |
15.17
|
14,900 | 15.17 | 15.37 | 13.31 | 0 | 0 | 0 |
19/05/2023 |
15.17
|
8,900 | 15.17 | 15.37 | 13.11 | 0 | 0 | 0 |
18/05/2023 |
15.17
|
8,300 | 15.37 | 15.37 | 14.68 | 0 | 0 | 0 |
17/05/2023 |
15.37
|
39,800 | 15.07 | 16.05 | 15.17 | 0 | 0 | 0 |
16/05/2023 |
15.07
|
9,210 | 15.27 | 15.56 | 14.68 | 0 | 0 | 0 |
15/05/2023 |
15.27
|
10,400 | 15.37 | 16.54 | 14.68 | 0 | 0 | 0 |
12/05/2023 |
15.37
|
3,200 | 15.46 | 15.56 | 15.37 | 0 | 0 | 0 |
11/05/2023 |
15.46
|
4,706 | 15.37 | 15.56 | 15.17 | 0 | 0 | 0 |
10/05/2023 |
15.37
|
26,519 | 15.17 | 15.56 | 15.17 | 0 | 0 | 0 |
09/05/2023 |
15.17
|
15,182 | 14.19 | 15.56 | 14.19 | 0 | 0 | 0 |
08/05/2023 |
14.19
|
16,707 | 12.43 | 14.19 | 12.92 | 0 | 0 | 0 |
05/05/2023 |
12.43
|
3,292 | 12.63 | 13.41 | 12.23 | 0 | 0 | 0 |
04/05/2023 |
12.63
|
9,500 | 11.74 | 12.92 | 12.04 | 0 | 0 | 0 |
28/04/2023 |
11.74
|
2,000 | 11.65 | 11.74 | 11.74 | 0 | 0 | 0 |
27/04/2023 |
11.65
|
1,400 | 12.63 | 12.63 | 10.96 | 0 | 0 | 0 |
26/04/2023 |
12.63
|
100 | 12.23 | 12.63 | 12.63 | 0 | 0 | 0 |
25/04/2023 |
12.23
|
100 | 11.55 | 12.23 | 12.23 | 0 | 0 | 0 |
24/04/2023 |
11.55
|
33,900 | 11.55 | 13.21 | 11.35 | 0 | 0 | 0 |
21/04/2023 |
11.55
|
480 | 10.96 | 11.55 | 11.55 | 0 | 0 | 0 |
20/04/2023 |
10.96
|
2,100 | 11.55 | 11.74 | 10.77 | 0 | 0 | 0 |
19/04/2023 |
11.55
|
200 | 11.55 | 11.74 | 11.55 | 0 | 0 | 0 |
18/04/2023 |
11.55
|
200 | 10.96 | 11.55 | 11.55 | 0 | 0 | 0 |
17/04/2023 |
10.96
|
400 | 12.23 | 12.23 | 10.96 | 0 | 0 | 0 |
14/04/2023 |
12.23
|
300 | 13.31 | 13.31 | 12.23 | 0 | 0 | 0 |
13/04/2023 |
13.31
|
3,007 | 11.65 | 13.31 | 11.35 | 0 | 0 | 0 |
12/04/2023 |
11.65
|
105 | 11.35 | 11.65 | 11.65 | 0 | 0 | 0 |
11/04/2023 |
11.35
|
5,100 | 11.55 | 11.65 | 10.96 | 0 | 0 | 0 |
10/04/2023 |
11.55
|
104 | 11.26 | 11.55 | 11.55 | 0 | 0 | 0 |
07/04/2023 |
11.26
|
100 | 10.96 | 11.26 | 11.26 | 0 | 0 | 0 |
06/04/2023 |
10.96
|
800 | 11.35 | 11.65 | 10.77 | 0 | 0 | 0 |
05/04/2023 |
11.35
|
1,400 | 10.77 | 12.14 | 11.35 | 0 | 0 | 0 |
04/04/2023 |
10.77
|
13,100 | 11.35 | 13.11 | 10.77 | 0 | 0 | 0 |
03/04/2023 |
11.35
|
600 | 11.65 | 12.23 | 11.35 | 0 | 0 | 0 |
31/03/2023 |
11.65
|
101 | 11.35 | 11.65 | 11.65 | 0 | 0 | 0 |
30/03/2023 |
11.35
|
2,720 | 11.65 | 11.65 | 11.35 | 0 | 0 | 0 |
29/03/2023 |
11.65
|
600 | 11.74 | 11.74 | 10.96 | 0 | 0 | 0 |
28/03/2023 |
11.74
|
426 | 11.74 | 13.70 | 11.74 | 0 | 0 | 0 |
27/03/2023 |
11.74
|
300 | 10.37 | 12.43 | 11.74 | 0 | 0 | 0 |
24/03/2023 |
10.37
|
300 | 12.23 | 12.23 | 10.37 | 0 | 0 | 0 |
23/03/2023 |
12.23
|
100 | 12.23 | 13.70 | 12.23 | 0 | 0 | 0 |
22/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
21/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
20/03/2023 |
12.23
|
100 | 11.26 | 12.23 | 12.23 | 0 | 0 | 0 |
17/03/2023 |
11.26
|
1,104 | 12.53 | 12.53 | 11.26 | 0 | 0 | 0 |
16/03/2023 |
12.53
|
700 | 11.65 | 14.00 | 10.47 | 0 | 0 | 0 |
15/03/2023 |
11.65
|
600 | 13.70 | 15.17 | 11.65 | 0 | 0 | 0 |
14/03/2023 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
13/03/2023 |
13.70
|
100 | 12.72 | 13.70 | 13.70 | 0 | 0 | 0 |
10/03/2023 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
09/03/2023 |
12.72
|
100 | 11.45 | 12.72 | 12.72 | 0 | 0 | 0 |
08/03/2023 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
07/03/2023 |
11.45
|
100 | 11.16 | 11.45 | 11.45 | 0 | 0 | 0 |
06/03/2023 |
11.16
|
200 | 11.06 | 11.16 | 11.16 | 0 | 0 | 0 |
03/03/2023 |
11.06
|
100 | 10.77 | 11.06 | 11.06 | 0 | 0 | 0 |
02/03/2023 |
10.77
|
400 | 11.94 | 11.94 | 10.77 | 0 | 0 | 0 |
01/03/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
28/02/2023 |
11.94
|
500 | 11.55 | 11.94 | 11.94 | 0 | 0 | 0 |
27/02/2023 |
11.55
|
2,100 | 11.65 | 12.14 | 11.55 | 0 | 0 | 0 |
24/02/2023 |
11.65
|
3,100 | 12.53 | 13.11 | 11.65 | 0 | 0 | 0 |
23/02/2023 |
12.53
|
100 | 12.14 | 12.53 | 12.53 | 0 | 0 | 0 |
22/02/2023 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
21/02/2023 |
12.14
|
500 | 11.35 | 12.14 | 12.14 | 0 | 0 | 0 |
20/02/2023 |
11.35
|
1,900 | 11.55 | 11.65 | 11.35 | 0 | 0 | 0 |
16/02/2023 |
11.55
|
3,700 | 11.45 | 12.23 | 9.89 | 0 | 0 | 0 |
15/02/2023 |
11.45
|
1,000 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
14/02/2023 |
11.45
|
2,000 | 11.55 | 11.55 | 11.45 | 0 | 0 | 0 |
13/02/2023 |
11.55
|
0 | 11.26 | 11.55 | 11.26 | 0 | 0 | 0 |
10/02/2023 |
11.26
|
1,000 | 11.26 | 11.74 | 11.26 | 0 | 0 | 0 |
09/02/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |