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) |
0.20 | 9.09% | 192,700 | 0 | 0 |
2.20
2.40
2.40
|
2 tháng
(2024-07-22) |
-0.10 | -4% | 741,100 | 0 | 0 |
2
2.50
2.40
|
3 tháng
(2024-06-21) |
-1 | -29.41% | 1,900,500 | 0 | 0 |
2
3.40
2.40
|
6 tháng
(2024-03-25) |
-4.90 | -67.12% | 5,433,944 | 0 | 0 |
2
7.50
2.40
|
12 tháng
(2023-09-25) |
-6.60 | -73.33% | 62,275,874 | 0 | 0 |
2
14.70
2.40
|
24 tháng
(2022-09-30) |
-10.60 | -81.54% | 88,551,693 | 0 | 0 |
2
16
2.40
|
36 tháng
(2021-10-05) |
-6.75 | -73.76% | 96,846,092 | 0 | 0 |
2
16
2.40
|
60 tháng
(2021-04-13) |
-12.87 | -84.28% | 97,235,292 | 0 | 0 |
2
16
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
13.10
|
54,300 | 13 | 13.10 | 12.20 | 0 | 0 | 0 |
13/02/2023 |
13
|
8,300 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
10/02/2023 |
12.80
|
141,600 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 |
09/02/2023 |
12.70
|
54,300 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
08/02/2023 |
12.90
|
61,800 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
07/02/2023 |
12.90
|
59,000 | 13 | 13 | 12.10 | 0 | 0 | 0 |
06/02/2023 |
13
|
20,500 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
03/02/2023 |
13.10
|
18,100 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
02/02/2023 |
13.10
|
159,100 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
01/02/2023 |
13
|
21,700 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
31/01/2023 |
13.10
|
3,400 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
30/01/2023 |
13.10
|
89,735 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
27/01/2023 |
13.10
|
200 | 13 | 13.10 | 13 | 0 | 0 | 0 |
19/01/2023 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
18/01/2023 |
13
|
248 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
17/01/2023 |
12.90
|
59,900 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
16/01/2023 |
12.80
|
200 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
13/01/2023 |
12.70
|
700 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
12/01/2023 |
12.80
|
342,100 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
11/01/2023 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
10/01/2023 |
12.80
|
180,400 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
09/01/2023 |
12.80
|
54,000 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
06/01/2023 |
12.80
|
3,300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
05/01/2023 |
12.80
|
200 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
04/01/2023 |
12.60
|
171,000 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
03/01/2023 |
12.60
|
200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
30/12/2022 |
12.60
|
200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
29/12/2022 |
12.60
|
121,050 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
28/12/2022 |
12.70
|
380 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
27/12/2022 |
12.70
|
56,000 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
26/12/2022 |
12.70
|
800 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
23/12/2022 |
12.60
|
600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
22/12/2022 |
12.60
|
171,000 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
21/12/2022 |
12.60
|
57,200 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
20/12/2022 |
12.60
|
20,200 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
19/12/2022 |
12.50
|
364,124 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
16/12/2022 |
12.60
|
300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
15/12/2022 |
12.60
|
80,500 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
14/12/2022 |
12.70
|
800 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
13/12/2022 |
12.60
|
64,100 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
12/12/2022 |
12.60
|
90,100 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
09/12/2022 |
12.70
|
150,200 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
08/12/2022 |
12.80
|
88,400 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
07/12/2022 |
12.60
|
30,500 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
06/12/2022 |
12.80
|
60,100 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
05/12/2022 |
12.80
|
19,800 | 13 | 13 | 12.70 | 0 | 0 | 0 |
02/12/2022 |
13
|
41,400 | 12.90 | 13 | 12.40 | 0 | 0 | 0 |
01/12/2022 |
13
|
42,534 | 13.30 | 13.30 | 12.20 | 0 | 0 | 0 |
30/11/2022 |
13.40
|
204,101 | 12.60 | 13.60 | 12.10 | 0 | 0 | 0 |
29/11/2022 |
12.90
|
306,700 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
28/11/2022 |
11.80
|
191,100 | 13 | 13.10 | 11.80 | 0 | 0 | 0 |
25/11/2022 |
13
|
23,400 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
24/11/2022 |
13.30
|
306,900 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
23/11/2022 |
13.50
|
24,600 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
22/11/2022 |
13.50
|
1,200 | 13.40 | 13.50 | 12.30 | 0 | 0 | 0 |
21/11/2022 |
13.40
|
6,400 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
18/11/2022 |
13.40
|
3,300 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
17/11/2022 |
13.50
|
312,400 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
16/11/2022 |
13
|
40,900 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
15/11/2022 |
13.40
|
291,140 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
14/11/2022 |
13.30
|
275,200 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
11/11/2022 |
13.40
|
149,500 | 13 | 13.40 | 12.80 | 0 | 0 | 0 |
10/11/2022 |
13
|
10,700 | 13 | 13 | 12.90 | 0 | 0 | 0 |
09/11/2022 |
13
|
60,900 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
08/11/2022 |
13.20
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
07/11/2022 |
13.20
|
901 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
04/11/2022 |
13.30
|
314,000 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 |
03/11/2022 |
13.40
|
100,300 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
02/11/2022 |
13.50
|
210,700 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
01/11/2022 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
31/10/2022 |
13.50
|
200 | 13 | 13.50 | 13 | 0 | 0 | 0 |
28/10/2022 |
13
|
133,700 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
27/10/2022 |
13.50
|
119,400 | 13.40 | 14 | 12.80 | 0 | 0 | 0 |
26/10/2022 |
13.40
|
7,217 | 13.30 | 13.40 | 12.80 | 0 | 0 | 0 |
25/10/2022 |
13.30
|
170,600 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
24/10/2022 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
21/10/2022 |
13.30
|
10,802 | 13 | 13.30 | 13 | 0 | 0 | 0 |
20/10/2022 |
13
|
301,700 | 13 | 13 | 12.80 | 0 | 0 | 0 |
19/10/2022 |
13.10
|
102,342 | 13 | 14.20 | 12.50 | 0 | 0 | 0 |
18/10/2022 |
13
|
68,400 | 13 | 13 | 12.80 | 0 | 0 | 0 |
17/10/2022 |
12.90
|
167,100 | 13 | 13 | 12.90 | 0 | 0 | 0 |
14/10/2022 |
13
|
208,000 | 13 | 13 | 12.80 | 0 | 0 | 0 |
13/10/2022 |
13
|
111,400 | 12.90 | 13 | 12.70 | 0 | 0 | 0 |
12/10/2022 |
12.90
|
8,000 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
11/10/2022 |
12.70
|
378,037 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
10/10/2022 |
12.60
|
11,920 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
07/10/2022 |
12.70
|
2,800 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
06/10/2022 |
12.80
|
13,400 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
05/10/2022 |
12.50
|
233,360 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
04/10/2022 |
12.80
|
14,100 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
03/10/2022 |
12.60
|
830,201 | 13 | 13 | 12.50 | 0 | 0 | 0 |
30/09/2022 |
13
|
3,300 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
29/09/2022 |
12.80
|
2,600 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
28/09/2022 |
12.90
|
3,600 | 13 | 13 | 12.90 | 0 | 0 | 0 |
27/09/2022 |
12.90
|
3,500 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
26/09/2022 |
12.90
|
2,900 | 13 | 13 | 12.90 | 0 | 0 | 0 |
23/09/2022 |
13
|
4,720 | 14 | 14 | 12.60 | 0 | 0 | 0 |
22/09/2022 |
14
|
1,160 | 12.80 | 14 | 12.80 | 0 | 0 | 0 |
21/09/2022 |
12.80
|
10,900 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
20/09/2022 |
12.60
|
719,800 | 13 | 13 | 12.60 | 0 | 0 | 0 |