Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.64% | 16,200 | 0 | 0 |
9.70
11
10.60
|
2 tháng
(2024-07-22) |
0.50 | 4.95% | 46,600 | -91 | -0.0 |
9.50
11
10.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.50% | 123,400 | -391 | -0.0 |
9.50
12
10.60
|
6 tháng
(2024-03-25) |
0 | 0% | 270,301 | -391 | -0.0 |
9.50
13.30
10.60
|
12 tháng
(2023-09-28) |
0.10 | 0.95% | 571,625 | -391 | -0.0 |
9.10
14.20
10.60
|
24 tháng
(2022-09-30) |
-6.10 | -36.53% | 1,018,381 | -391 | -0.0 |
9.10
18.60
10.60
|
36 tháng
(2021-10-05) |
-8.40 | -44.21% | 1,631,525 | -391 | -0.0 |
9.10
21.70
10.60
|
60 tháng
(2019-10-16) |
-5.19 | -32.88% | 27,397,768 | -695 | -0.0 |
9.10
24.20
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/01/2023 |
15
|
10,100 | 13.80 | 15.80 | 13.40 | 0 | 0 | 0 |
04/01/2023 |
13.80
|
1,700 | 15.70 | 15.70 | 13.80 | 0 | 0 | 0 |
03/01/2023 |
15.70
|
3,000 | 17.80 | 17.80 | 15.60 | 0 | 0 | 0 |
30/12/2022 |
17.80
|
31,400 | 17.10 | 18.90 | 14.80 | 0 | 0 | 0 |
29/12/2022 |
17.10
|
37,700 | 17 | 19 | 14.50 | 0 | 0 | 0 |
28/12/2022 |
17
|
500 | 16.20 | 17 | 17 | 0 | 0 | 0 |
27/12/2022 |
16.20
|
3,000 | 15.50 | 16.20 | 15.20 | 0 | 0 | 0 |
26/12/2022 |
15.50
|
3,200 | 15 | 15.50 | 14.50 | 0 | 0 | 0 |
23/12/2022 |
15
|
600 | 13.80 | 15 | 14 | 0 | 0 | 0 |
22/12/2022 |
13.80
|
2,700 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
21/12/2022 |
13.50
|
5,600 | 12.70 | 14.40 | 13.50 | 0 | 0 | 0 |
20/12/2022 |
12.70
|
3,400 | 14.50 | 14.70 | 12.70 | 0 | 0 | 0 |
19/12/2022 |
14.50
|
12,700 | 17.20 | 17.20 | 14.50 | 0 | 0 | 0 |
16/12/2022 |
17.20
|
9,400 | 17.30 | 17.40 | 14.20 | 0 | 0 | 0 |
15/12/2022 |
17.30
|
37,000 | 16.10 | 19 | 14.90 | 0 | 0 | 0 |
14/12/2022 |
16.10
|
11,700 | 16.20 | 20 | 16.10 | 0 | 0 | 0 |
13/12/2022 |
16.20
|
9,100 | 15.60 | 21.80 | 16.20 | 0 | 0 | 0 |
12/12/2022 |
15.60
|
8,108 | 18 | 21 | 15.60 | 0 | 0 | 0 |
09/12/2022 |
18
|
11,200 | 18.40 | 20.50 | 15.70 | 0 | 0 | 0 |
08/12/2022 |
18.40
|
6,523 | 15.50 | 18.80 | 17.70 | 0 | 0 | 0 |
07/12/2022 |
15.50
|
18,400 | 16.50 | 17.50 | 15.50 | 0 | 0 | 0 |
06/12/2022 |
16.50
|
28,822 | 14.40 | 16.50 | 14.20 | 0 | 0 | 0 |
05/12/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
02/12/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
01/12/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
30/11/2022 |
14.40
|
100 | 13.90 | 14.40 | 14.40 | 0 | 0 | 0 |
29/11/2022 |
13.90
|
200 | 12.80 | 13.90 | 12.80 | 0 | 0 | 0 |
28/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
25/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
24/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
23/11/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
22/11/2022 |
12.80
|
100 | 12 | 12.80 | 12.80 | 0 | 0 | 0 |
21/11/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
18/11/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
17/11/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
16/11/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
15/11/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
14/11/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
11/11/2022 |
12
|
0 | 9.80 | 12 | 9.80 | 0 | 0 | 0 |
10/11/2022 |
9.80
|
13,800 | 11.50 | 12.50 | 9.80 | 0 | 0 | 0 |
09/11/2022 |
11.50
|
100 | 12 | 12 | 11.50 | 0 | 0 | 0 |
08/11/2022 |
12
|
3,200 | 11.40 | 12.50 | 9.80 | 0 | 0 | 0 |
07/11/2022 |
11.40
|
13,800 | 13.40 | 13.40 | 11.40 | 0 | 0 | 0 |
04/11/2022 |
13.40
|
1,300 | 15.60 | 15.60 | 13.40 | 0 | 0 | 0 |
03/11/2022 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
02/11/2022 |
15.60
|
0 | 15.90 | 15.60 | 15.90 | 0 | 0 | 0 |
01/11/2022 |
15.90
|
300 | 15.40 | 15.90 | 15.40 | 0 | 0 | 0 |
31/10/2022 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
28/10/2022 |
15.40
|
400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
27/10/2022 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
26/10/2022 |
15.40
|
100 | 15 | 15.40 | 15.40 | 0 | 0 | 0 |
25/10/2022 |
15
|
600 | 14 | 15 | 15 | 0 | 0 | 0 |
24/10/2022 |
14
|
2,100 | 17 | 17.80 | 14 | 0 | 0 | 0 |
21/10/2022 |
17
|
400 | 16.10 | 17 | 15.70 | 0 | 0 | 0 |
20/10/2022 |
16.10
|
5,100 | 16 | 18.40 | 16.10 | 0 | 0 | 0 |
19/10/2022 |
16
|
122 | 15 | 16 | 16 | 0 | 0 | 0 |
18/10/2022 |
15
|
100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
17/10/2022 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
14/10/2022 |
15.20
|
0 | 15.90 | 15.20 | 15.90 | 0 | 0 | 0 |
13/10/2022 |
15.90
|
4,100 | 16 | 16 | 15 | 0 | 0 | 0 |
12/10/2022 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
11/10/2022 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
10/10/2022 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
07/10/2022 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
06/10/2022 |
16
|
100 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
05/10/2022 |
16.40
|
1 | 15.10 | 16.40 | 15.10 | 0 | 0 | 0 |
04/10/2022 |
15.10
|
0 | 16.40 | 15.10 | 16.40 | 0 | 0 | 0 |
03/10/2022 |
16.40
|
2,300 | 16.70 | 16.70 | 14.90 | 0 | 0 | 0 |
30/09/2022 |
16.70
|
300 | 15.40 | 16.70 | 16.70 | 0 | 0 | 0 |
29/09/2022 |
15.40
|
800 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
28/09/2022 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
27/09/2022 |
15.20
|
100 | 17.20 | 17.20 | 15.20 | 0 | 0 | 0 |
26/09/2022 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
23/09/2022 |
17.20
|
0 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
22/09/2022 |
16.90
|
8,000 | 16.80 | 17.30 | 16.90 | 0 | 0 | 0 |
21/09/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
20/09/2022 |
16.80
|
200 | 16.10 | 16.80 | 16.80 | 0 | 0 | 0 |
19/09/2022 |
16.10
|
1,100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
16/09/2022 |
16.10
|
0 | 16.20 | 16.10 | 16.20 | 0 | 0 | 0 |
15/09/2022 |
16.20
|
2,100 | 15.30 | 16.20 | 14 | 0 | 0 | 0 |
14/09/2022 |
15.30
|
100 | 16.30 | 16.30 | 15.30 | 0 | 0 | 0 |
13/09/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
12/09/2022 |
16.30
|
42 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
09/09/2022 |
16.30
|
100 | 16 | 16.30 | 16.30 | 0 | 0 | 0 |
08/09/2022 |
16
|
3,100 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
07/09/2022 |
16.60
|
5,500 | 16 | 16.70 | 15.70 | 0 | 0 | 0 |
06/09/2022 |
16
|
6,200 | 16.70 | 16.70 | 15 | 0 | 0 | 0 |
05/09/2022 |
16.70
|
500 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
31/08/2022 |
16.80
|
3,500 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
30/08/2022 |
16.80
|
5,500 | 16.50 | 16.80 | 16.60 | 0 | 0 | 0 |
29/08/2022 |
16.50
|
6,000 | 17.50 | 17.50 | 16.20 | 0 | 0 | 0 |
26/08/2022 |
17.50
|
700 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
25/08/2022 |
17.90
|
3,000 | 17.30 | 17.90 | 17.90 | 0 | 0 | 0 |
24/08/2022 |
17.30
|
600 | 18.30 | 18.30 | 17.30 | 0 | 0 | 0 |
23/08/2022 |
18.30
|
3,600 | 17.40 | 18.30 | 18.30 | 0 | 0 | 0 |
22/08/2022 |
17.40
|
0 | 17.50 | 17.40 | 17.40 | 0 | 0 | 0 |
19/08/2022 |
17.50
|
8,200 | 18.40 | 18.40 | 16.50 | 0 | 0 | 0 |
18/08/2022 |
18.40
|
6,300 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 |
17/08/2022 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
16/08/2022 |
18.40
|
0 | 18.10 | 18.40 | 18.40 | 0 | 0 | 0 |