Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-30) |
-0.50 | -20.83% | 12,074,400 | 1,894 | 0.0 |
1.60
2.40
2
|
2 tháng
(2024-08-30) |
-0.70 | -26.92% | 31,719,200 | 2,294 | -0.0 |
1.60
2.70
2
|
3 tháng
(2024-07-31) |
-4.50 | -70.31% | 45,978,100 | 2,294 | -0.0 |
1.60
6.40
2
|
6 tháng
(2024-05-02) |
-8.60 | -81.90% | 48,262,412 | 2,294 | -0.0 |
1.60
11.20
2
|
12 tháng
(2023-11-06) |
-7.10 | -78.89% | 48,909,859 | 2,294 | -0.0 |
1.60
11.70
2
|
24 tháng
(2022-11-09) |
-12.90 | -87.16% | 54,310,098 | 2,294 | -0.0 |
1.60
16.60
2
|
36 tháng
(2021-11-15) |
-25.80 | -93.14% | 56,667,301 | 2,294 | -0.0 |
1.60
32.50
2
|
60 tháng
(2021-07-08) |
-18.90 | -90.87% | 57,080,032 | 2,294 | -0.0 |
1.60
32.50
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/03/2023 |
13.50
|
4,500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
06/03/2023 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
03/03/2023 |
13.60
|
4,500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
02/03/2023 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
01/03/2023 |
13.60
|
2,200 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
28/02/2023 |
13.80
|
5,900 | 14.40 | 14.90 | 13 | 0 | 0 | 0 |
27/02/2023 |
13.90
|
4,900 | 14 | 14 | 12.60 | 0 | 0 | 0 |
24/02/2023 |
13.90
|
4,800 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
23/02/2023 |
14.40
|
2,900 | 15.30 | 15.30 | 14 | 0 | 0 | 0 |
22/02/2023 |
14.30
|
6,800 | 14.30 | 15.60 | 14.30 | 0 | 0 | 0 |
21/02/2023 |
14.40
|
9,600 | 13.80 | 14.80 | 13 | 0 | 0 | 0 |
20/02/2023 |
14
|
11,700 | 14.20 | 14.20 | 12.80 | 0 | 0 | 0 |
17/02/2023 |
14.20
|
3,001 | 13.60 | 14.80 | 13.60 | 0 | 0 | 0 |
16/02/2023 |
13.80
|
4,700 | 14.20 | 14.20 | 13.20 | 0 | 0 | 0 |
15/02/2023 |
14.40
|
5,202 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
14/02/2023 |
13.30
|
5,400 | 15.20 | 15.20 | 13.30 | 0 | 0 | 0 |
13/02/2023 |
14.50
|
4,300 | 15.30 | 15.30 | 13.10 | 0 | 0 | 0 |
10/02/2023 |
14.70
|
506,150 | 15.30 | 15.30 | 13.60 | 0 | 0 | 0 |
09/02/2023 |
14
|
1,005,600 | 14.60 | 14.60 | 13.70 | 0 | 0 | 0 |
08/02/2023 |
15.90
|
6,800 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
07/02/2023 |
15.80
|
7,900 | 14.30 | 15.80 | 14.30 | 0 | 0 | 0 |
06/02/2023 |
14.20
|
6,900 | 14.20 | 14.20 | 12.60 | 0 | 0 | 0 |
03/02/2023 |
14.30
|
6,700 | 14.60 | 14.60 | 13 | 0 | 0 | 0 |
02/02/2023 |
14.90
|
5,600 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
01/02/2023 |
16.60
|
5,100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
31/01/2023 |
15.80
|
5,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
30/01/2023 |
16
|
8,600 | 14.90 | 16.60 | 13.20 | 0 | 0 | 0 |
27/01/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
19/01/2023 |
14.90
|
6,000 | 13.50 | 14.90 | 13.50 | 0 | 0 | 0 |
18/01/2023 |
15.50
|
6,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
17/01/2023 |
15.70
|
6,300 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
16/01/2023 |
16.20
|
4,500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
13/01/2023 |
15.90
|
6,800 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
12/01/2023 |
16.20
|
7,300 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
11/01/2023 |
15.60
|
6,000 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
10/01/2023 |
15.90
|
3,700 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 |
09/01/2023 |
15.50
|
6,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
06/01/2023 |
16.50
|
7,800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/01/2023 |
16.20
|
7,400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
04/01/2023 |
16.30
|
10,200 | 14.90 | 16.50 | 14.90 | 0 | 0 | 0 |
03/01/2023 |
15.20
|
7,400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
30/12/2022 |
15.50
|
9,000 | 14.70 | 16 | 14.70 | 0 | 0 | 0 |
29/12/2022 |
14.70
|
5,900 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
28/12/2022 |
15.50
|
7,500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
27/12/2022 |
16
|
10,400 | 14.10 | 16 | 14.10 | 0 | 0 | 0 |
26/12/2022 |
13.90
|
9,300 | 13.50 | 15.40 | 12.90 | 0 | 0 | 0 |
23/12/2022 |
13.60
|
2,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
22/12/2022 |
13.70
|
10,900 | 13.90 | 14.20 | 12.80 | 0 | 0 | 0 |
21/12/2022 |
14.20
|
5,500 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
20/12/2022 |
13.70
|
8,300 | 13.90 | 14.20 | 13 | 0 | 0 | 0 |
19/12/2022 |
14
|
3,900 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
16/12/2022 |
13.60
|
12,400 | 13.90 | 14.20 | 12.80 | 0 | 0 | 0 |
15/12/2022 |
13.60
|
8,500 | 14.40 | 14.60 | 13.10 | 0 | 0 | 0 |
14/12/2022 |
15.30
|
12,300 | 13.80 | 15.40 | 13.80 | 0 | 0 | 0 |
13/12/2022 |
13.80
|
4,200 | 14 | 14 | 12.70 | 0 | 0 | 0 |
12/12/2022 |
14
|
11,000 | 14.10 | 14.30 | 12.60 | 0 | 0 | 0 |
09/12/2022 |
14
|
5,300 | 14.30 | 14.30 | 12.60 | 0 | 0 | 0 |
08/12/2022 |
14.50
|
9,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
07/12/2022 |
14.30
|
7,100 | 13.90 | 14.30 | 13.90 | 0 | 0 | 0 |
06/12/2022 |
14.10
|
3,500 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
05/12/2022 |
14.30
|
4,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
02/12/2022 |
14.20
|
7,300 | 14.30 | 14.40 | 12.60 | 0 | 0 | 0 |
01/12/2022 |
14.30
|
5,300 | 14.50 | 14.50 | 12.70 | 0 | 0 | 0 |
30/11/2022 |
14.50
|
11,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
29/11/2022 |
14.30
|
8,500 | 14.50 | 14.50 | 12.80 | 0 | 0 | 0 |
28/11/2022 |
14.80
|
13,100 | 14.80 | 14.80 | 13.60 | 0 | 0 | 0 |
25/11/2022 |
16.40
|
22,400 | 14.50 | 16.40 | 12.60 | 0 | 0 | 0 |
24/11/2022 |
14.30
|
2,400 | 14 | 14.60 | 14 | 0 | 0 | 0 |
23/11/2022 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
22/11/2022 |
15
|
16,700 | 14.80 | 15.20 | 13.20 | 0 | 0 | 0 |
21/11/2022 |
14.80
|
15,500 | 14.60 | 15.20 | 12.50 | 0 | 0 | 0 |
18/11/2022 |
13.90
|
1,800 | 14.40 | 14.40 | 13.10 | 0 | 0 | 0 |
17/11/2022 |
15.20
|
12,300 | 15.20 | 15.20 | 13.80 | 0 | 0 | 0 |
16/11/2022 |
15.40
|
10,400 | 14.90 | 16.50 | 13.50 | 0 | 0 | 0 |
15/11/2022 |
14.80
|
15,800 | 14.90 | 15.90 | 13.30 | 0 | 0 | 0 |
14/11/2022 |
14.30
|
8,100 | 14 | 15.30 | 13 | 0 | 0 | 0 |
11/11/2022 |
14
|
7,600 | 14.70 | 14.70 | 13 | 0 | 0 | 0 |
10/11/2022 |
14.60
|
8,000 | 14.60 | 15.20 | 12.70 | 0 | 0 | 0 |
09/11/2022 |
14.80
|
1,500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
08/11/2022 |
14.80
|
8,000 | 14.90 | 15.30 | 13.40 | 0 | 0 | 0 |
07/11/2022 |
15.50
|
10,200 | 15.70 | 15.70 | 14 | 0 | 0 | 0 |
04/11/2022 |
15.60
|
11,600 | 15.80 | 16.30 | 14 | 0 | 0 | 0 |
03/11/2022 |
16
|
11,900 | 16.60 | 16.60 | 14 | 0 | 0 | 0 |
02/11/2022 |
15.70
|
13,200 | 14.90 | 15.90 | 14.70 | 0 | 0 | 0 |
01/11/2022 |
15
|
8,000 | 15.20 | 15.20 | 13.90 | 0 | 0 | 0 |
31/10/2022 |
15.40
|
9,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
28/10/2022 |
15.40
|
10,400 | 15.10 | 16.50 | 14 | 0 | 0 | 0 |
27/10/2022 |
15.10
|
11,600 | 15.50 | 15.50 | 13.90 | 0 | 0 | 0 |
26/10/2022 |
15.70
|
12,200 | 14.60 | 16.50 | 14.70 | 0 | 0 | 0 |
25/10/2022 |
14.60
|
6,000 | 15.10 | 15.10 | 13.40 | 0 | 0 | 0 |
24/10/2022 |
15.20
|
8,700 | 15.30 | 15.80 | 13.80 | 0 | 0 | 0 |
21/10/2022 |
15.10
|
9,800 | 15 | 16.50 | 13.60 | 0 | 0 | 0 |
20/10/2022 |
15.10
|
13,900 | 14.90 | 15.40 | 13.50 | 0 | 0 | 0 |
19/10/2022 |
14.90
|
7,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
18/10/2022 |
15.40
|
11,200 | 15.30 | 15.40 | 13.60 | 0 | 0 | 0 |
17/10/2022 |
15.40
|
15,700 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
14/10/2022 |
14.90
|
10,000 | 15 | 15.30 | 13 | 0 | 0 | 0 |
13/10/2022 |
14.60
|
4,600 | 14.80 | 14.80 | 13.20 | 0 | 0 | 0 |
12/10/2022 |
15.20
|
9,200 | 15 | 15.20 | 15 | 0 | 0 | 0 |
11/10/2022 |
15
|
7,800 | 15.10 | 15.20 | 13 | 0 | 0 | 0 |