Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.40 | -6.39% | 3,200 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-24) |
0.70 | 3.54% | 28,000 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-26) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-10-03) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-06) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-17) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
14.43
|
1,100 | 13.42 | 14.43 | 13.42 | 0 | 0 | 0 |
14/02/2023 |
13.42
|
1,215 | 14.26 | 14.26 | 13.42 | 0 | 0 | 0 |
13/02/2023 |
14.26
|
400 | 14.43 | 14.43 | 13.50 | 0 | 0 | 0 |
10/02/2023 |
14.43
|
300 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
09/02/2023 |
14.43
|
1,000 | 14.43 | 14.43 | 14.01 | 0 | 0 | 0 |
08/02/2023 |
14.43
|
200 | 13.75 | 14.43 | 14.01 | 0 | 0 | 0 |
07/02/2023 |
13.75
|
4,080 | 13.16 | 14.18 | 13.59 | 0 | 0 | 0 |
06/02/2023 |
13.16
|
101 | 13.50 | 13.50 | 13.16 | 0 | 0 | 0 |
03/02/2023 |
13.50
|
700 | 12.91 | 13.50 | 13.00 | 0 | 0 | 0 |
02/02/2023 |
12.91
|
110 | 13.75 | 13.75 | 12.91 | 0 | 0 | 0 |
01/02/2023 |
13.75
|
20,900 | 15.27 | 16.54 | 13.75 | 0 | 0 | 0 |
31/01/2023 |
15.27
|
11 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
30/01/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
27/01/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
19/01/2023 |
15.27
|
100 | 14.09 | 15.27 | 15.27 | 0 | 0 | 0 |
18/01/2023 |
14.09
|
300 | 14.26 | 14.26 | 14.09 | 0 | 0 | 0 |
17/01/2023 |
14.26
|
100 | 14.51 | 14.51 | 14.26 | 0 | 0 | 0 |
16/01/2023 |
14.51
|
10 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
13/01/2023 |
14.51
|
133 | 13.92 | 14.51 | 14.51 | 0 | 0 | 0 |
12/01/2023 |
13.92
|
1,900 | 14.60 | 14.60 | 13.92 | 0 | 0 | 0 |
11/01/2023 |
14.60
|
1,401 | 14.68 | 15.44 | 14.35 | 0 | 0 | 0 |
10/01/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
09/01/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
06/01/2023 |
14.68
|
19,400 | 16.29 | 16.29 | 14.68 | 0 | 0 | 0 |
05/01/2023 |
16.29
|
100 | 15.02 | 16.29 | 16.29 | 0 | 0 | 0 |
04/01/2023 |
15.02
|
6,400 | 15.19 | 15.19 | 13.75 | 0 | 0 | 0 |
03/01/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
30/12/2022 |
15.19
|
1,300 | 16.79 | 18.31 | 15.19 | 0 | 0 | 0 |
29/12/2022 |
16.79
|
100 | 15.36 | 16.79 | 16.79 | 0 | 0 | 0 |
28/12/2022 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 |
27/12/2022 |
15.36
|
600 | 14.60 | 16.03 | 15.36 | 0 | 0 | 0 |
26/12/2022 |
14.60
|
1,100 | 15.86 | 17.30 | 14.43 | 0 | 0 | 0 |
23/12/2022 |
15.86
|
6 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
22/12/2022 |
15.86
|
100 | 14.43 | 15.86 | 15.86 | 0 | 0 | 0 |
21/12/2022 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
20/12/2022 |
14.43
|
3,200 | 15.61 | 15.61 | 14.35 | 0 | 0 | 0 |
19/12/2022 |
15.61
|
1,200 | 15.10 | 15.61 | 15.61 | 0 | 0 | 0 |
16/12/2022 |
15.10
|
1,200 | 15.10 | 16.54 | 15.10 | 0 | 0 | 0 |
15/12/2022 |
15.10
|
1,400 | 13.75 | 15.10 | 13.84 | 0 | 0 | 0 |
14/12/2022 |
13.75
|
300 | 12.57 | 13.75 | 13.75 | 0 | 0 | 0 |
13/12/2022 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
12/12/2022 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
09/12/2022 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
08/12/2022 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
07/12/2022 |
12.57
|
100 | 13.75 | 13.75 | 12.57 | 0 | 0 | 0 |
06/12/2022 |
13.75
|
100 | 15.27 | 15.27 | 13.75 | 0 | 0 | 0 |
05/12/2022 |
15.27
|
100 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
02/12/2022 |
15.27
|
100 | 16.46 | 16.46 | 15.27 | 0 | 0 | 0 |
01/12/2022 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
30/11/2022 |
16.46
|
300 | 18.23 | 18.23 | 16.46 | 0 | 0 | 0 |
29/11/2022 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
28/11/2022 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 |
25/11/2022 |
18.23
|
400 | 16.71 | 18.23 | 15.19 | 0 | 0 | 0 |
24/11/2022 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
23/11/2022 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
22/11/2022 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
21/11/2022 |
16.71
|
300 | 18.56 | 18.56 | 16.71 | 0 | 0 | 0 |
18/11/2022 |
18.56
|
100 | 16.96 | 18.56 | 18.56 | 0 | 0 | 0 |
17/11/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
16/11/2022 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
15/11/2022 |
16.96
|
365 | 15.44 | 16.96 | 14.01 | 0 | 0 | 0 |
14/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
11/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
10/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
09/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
08/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
07/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
04/11/2022 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
03/11/2022 |
15.44
|
73 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
02/11/2022 |
15.44
|
100 | 17.05 | 17.05 | 15.44 | 0 | 0 | 0 |
01/11/2022 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
31/10/2022 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
28/10/2022 |
17.05
|
100 | 18.82 | 18.82 | 17.05 | 0 | 0 | 0 |
27/10/2022 |
18.82
|
205 | 17.55 | 18.82 | 18.82 | 0 | 0 | 0 |
26/10/2022 |
17.55
|
100 | 16.12 | 17.55 | 17.55 | 0 | 0 | 0 |
25/10/2022 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
24/10/2022 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
21/10/2022 |
16.12
|
278 | 17.64 | 17.64 | 16.12 | 0 | 0 | 0 |
20/10/2022 |
17.64
|
100 | 19.32 | 19.32 | 17.64 | 0 | 0 | 0 |
19/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
18/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
17/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
14/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
13/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
12/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
11/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
10/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
07/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
06/10/2022 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
05/10/2022 |
19.32
|
1,000 | 18.99 | 19.32 | 17.13 | 0 | 0 | 0 |
04/10/2022 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
03/10/2022 |
18.99
|
1 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
30/09/2022 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
29/09/2022 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
28/09/2022 |
18.99
|
217 | 17.38 | 18.99 | 18.99 | 0 | 0 | 0 |
27/09/2022 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
26/09/2022 |
17.38
|
1 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
23/09/2022 |
17.38
|
100 | 15.95 | 17.38 | 17.38 | 0 | 0 | 0 |
22/09/2022 |
15.95
|
152 | 17.55 | 17.55 | 15.95 | 0 | 0 | 0 |
21/09/2022 |
17.55
|
100 | 19.49 | 19.49 | 17.55 | 0 | 0 | 0 |