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) |
-1.10 | -12.50% | 27,900 | 0 | 0 |
7.50
9.50
7.70
|
2 tháng
(2024-07-22) |
-3.10 | -28.70% | 47,300 | 0 | 0 |
7.50
10.80
7.70
|
3 tháng
(2024-06-21) |
-0.90 | -10.47% | 279,400 | 0 | 0 |
7.50
12.80
7.70
|
6 tháng
(2024-03-25) |
-0.70 | -8.33% | 467,300 | 0 | 0 |
7.10
12.80
7.70
|
12 tháng
(2023-09-25) |
0.30 | 4.05% | 656,300 | 0 | 0 |
6.10
12.80
7.70
|
24 tháng
(2022-09-30) |
-3.30 | -30% | 1,248,922 | 0 | 0 |
5.70
12.80
7.70
|
36 tháng
(2021-10-05) |
-22.10 | -74.16% | 6,194,728 | 0 | 0 |
5.70
37.80
7.70
|
60 tháng
(2019-10-16) |
3.70 | 92.50% | 9,099,855 | 1,000 | 0.0 |
2.60
37.80
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2022 |
11
|
1,300 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
12/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/07/2022 |
11.50
|
100 | 10.10 | 11.50 | 11.50 | 0 | 0 | 0 |
08/07/2022 |
10.10
|
300 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
07/07/2022 |
10.70
|
900 | 11.50 | 11.50 | 10.20 | 0 | 0 | 0 |
06/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/07/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
04/07/2022 |
11.50
|
300 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
01/07/2022 |
11.50
|
0 | 11 | 11.50 | 11.50 | 0 | 0 | 0 |
30/06/2022 |
11
|
2,800 | 11 | 12.20 | 11 | 0 | 0 | 0 |
29/06/2022 |
11
|
3,000 | 12 | 12.20 | 11 | 0 | 0 | 0 |
28/06/2022 |
12
|
2,200 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
27/06/2022 |
12.90
|
1,500 | 11.50 | 12.90 | 12.90 | 0 | 0 | 0 |
24/06/2022 |
11.50
|
3,090 | 11.10 | 12.50 | 11.10 | 0 | 0 | 0 |
23/06/2022 |
11.10
|
500 | 11 | 11.10 | 11.10 | 0 | 0 | 0 |
22/06/2022 |
11
|
2,300 | 10.90 | 11.30 | 11 | 0 | 0 | 0 |
21/06/2022 |
10.90
|
0 | 12.30 | 10.90 | 10.90 | 0 | 0 | 0 |
20/06/2022 |
12.30
|
9,200 | 13.30 | 13.30 | 10.80 | 0 | 0 | 0 |
17/06/2022 |
13.30
|
1,500 | 14 | 14 | 12 | 0 | 0 | 0 |
16/06/2022 |
14
|
1,100 | 13.60 | 14.80 | 13.80 | 0 | 0 | 0 |
15/06/2022 |
13.60
|
2,800 | 13.50 | 13.80 | 12.60 | 0 | 0 | 0 |
14/06/2022 |
13.50
|
700 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
13/06/2022 |
14.50
|
11,310 | 14.70 | 14.70 | 13 | 0 | 0 | 0 |
10/06/2022 |
14.70
|
200 | 14.30 | 14.70 | 14.70 | 0 | 0 | 0 |
09/06/2022 |
14.30
|
14,000 | 14 | 15 | 14.10 | 0 | 0 | 0 |
08/06/2022 |
14
|
13,900 | 14.60 | 14.90 | 14 | 0 | 0 | 0 |
07/06/2022 |
14.60
|
2,200 | 15 | 15 | 14.40 | 0 | 0 | 0 |
06/06/2022 |
15
|
4,100 | 15.30 | 15.30 | 14 | 0 | 0 | 0 |
03/06/2022 |
15.30
|
900 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
02/06/2022 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
01/06/2022 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
31/05/2022 |
15.10
|
812 | 16.10 | 16.10 | 15 | 0 | 0 | 0 |
30/05/2022 |
16.10
|
6,501 | 15 | 16.10 | 14.70 | 0 | 0 | 0 |
27/05/2022 |
15
|
5,000 | 15 | 15.10 | 15 | 0 | 0 | 0 |
26/05/2022 |
15
|
8,600 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
25/05/2022 |
15.20
|
4,304 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
24/05/2022 |
15.30
|
600 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
23/05/2022 |
15.10
|
2,400 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
20/05/2022 |
15.50
|
3,800 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
19/05/2022 |
15.80
|
2,104 | 15.20 | 16.30 | 15.10 | 0 | 0 | 0 |
18/05/2022 |
15.20
|
8,800 | 16.90 | 16.90 | 15 | 0 | 0 | 0 |
17/05/2022 |
16.90
|
100 | 14.80 | 16.90 | 16.90 | 0 | 0 | 0 |
16/05/2022 |
14.80
|
6,500 | 16.40 | 17.20 | 14.70 | 0 | 0 | 0 |
13/05/2022 |
16.40
|
17,800 | 17.90 | 19 | 14.50 | 0 | 0 | 0 |
12/05/2022 |
17.90
|
1,900 | 18.10 | 18.10 | 16.50 | 0 | 0 | 0 |
11/05/2022 |
18.10
|
2,900 | 18 | 19.90 | 18 | 0 | 0 | 0 |
10/05/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
09/05/2022 |
18
|
0 | 17.90 | 18 | 18 | 0 | 0 | 0 |
06/05/2022 |
17.90
|
3,700 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 |
05/05/2022 |
18.90
|
0 | 18.70 | 18.90 | 18.90 | 0 | 0 | 0 |
04/05/2022 |
18.70
|
1,200 | 19.40 | 19.40 | 18.70 | 0 | 0 | 0 |
29/04/2022 |
19.40
|
3,400 | 18.30 | 20.30 | 18.10 | 0 | 0 | 0 |
28/04/2022 |
18.30
|
2,200 | 17.50 | 20.90 | 18.20 | 0 | 0 | 0 |
27/04/2022 |
17.50
|
500 | 17.90 | 19 | 17.50 | 0 | 0 | 0 |
26/04/2022 |
17.90
|
20,800 | 18.10 | 18.10 | 15.60 | 0 | 0 | 0 |
25/04/2022 |
18.10
|
5,000 | 18.90 | 19 | 17.80 | 0 | 0 | 0 |
22/04/2022 |
18.90
|
6,300 | 19.90 | 19.90 | 18.30 | 0 | 0 | 0 |
21/04/2022 |
19.90
|
13,800 | 20.10 | 20.10 | 18.40 | 0 | 0 | 0 |
20/04/2022 |
20.10
|
10,500 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
19/04/2022 |
20.70
|
34,900 | 22.60 | 22.60 | 19 | 0 | 0 | 0 |
18/04/2022 |
22.60
|
11,900 | 23.30 | 23.30 | 21.80 | 0 | 0 | 0 |
15/04/2022 |
23.30
|
10,300 | 23.10 | 23.30 | 22.50 | 0 | 0 | 0 |
14/04/2022 |
23.10
|
7,700 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
13/04/2022 |
23.50
|
32,004 | 24 | 24.30 | 22.80 | 0 | 0 | 0 |
12/04/2022 |
24
|
6,500 | 24.10 | 25 | 23.90 | 0 | 0 | 0 |
08/04/2022 |
24.10
|
8,000 | 24.50 | 25 | 24 | 0 | 0 | 0 |
07/04/2022 |
24.50
|
31,500 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 |
06/04/2022 |
25.80
|
15,600 | 26.20 | 26.20 | 25.10 | 0 | 0 | 0 |
05/04/2022 |
26.20
|
15,807 | 26 | 26.90 | 25.30 | 0 | 0 | 0 |
04/04/2022 |
26
|
12,000 | 26.70 | 27 | 25 | 0 | 0 | 0 |
01/04/2022 |
26.70
|
13,900 | 26.40 | 26.80 | 24.60 | 0 | 0 | 0 |
31/03/2022 |
26.40
|
9,837 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 |
30/03/2022 |
26.80
|
5,500 | 26.40 | 26.80 | 26.30 | 0 | 0 | 0 |
29/03/2022 |
26.40
|
21,200 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 |
28/03/2022 |
26.80
|
19,000 | 27.10 | 27.10 | 26.20 | 0 | 0 | 0 |
25/03/2022 |
27.10
|
7,700 | 27.10 | 27.30 | 26.80 | 0 | 0 | 0 |
24/03/2022 |
27.10
|
12,500 | 27.30 | 27.50 | 26.80 | 0 | 0 | 0 |
23/03/2022 |
27.30
|
63,900 | 27.50 | 27.60 | 26.50 | 0 | 0 | 0 |
22/03/2022 |
27.50
|
21,430 | 27.30 | 27.70 | 27.10 | 0 | 0 | 0 |
21/03/2022 |
27.30
|
21,915 | 27.20 | 27.70 | 27 | 0 | 0 | 0 |
18/03/2022 |
27.20
|
94,000 | 27.60 | 27.80 | 26.90 | 0 | 0 | 0 |
17/03/2022 |
27.60
|
3,700 | 27.70 | 28.20 | 27.50 | 0 | 0 | 0 |
16/03/2022 |
27.70
|
11,035 | 27.60 | 27.90 | 27 | 0 | 0 | 0 |
15/03/2022 |
27.60
|
18,804 | 27 | 27.60 | 26.10 | 0 | 0 | 0 |
14/03/2022 |
27
|
48,420 | 28.40 | 28.60 | 27 | 0 | 0 | 0 |
11/03/2022 |
28.40
|
88,910 | 29.20 | 29.40 | 27 | 0 | 0 | 0 |
10/03/2022 |
29.20
|
56,200 | 31.20 | 31.20 | 29 | 0 | 0 | 0 |
09/03/2022 |
31.20
|
41,805 | 31.50 | 33 | 30 | 0 | 0 | 0 |
08/03/2022 |
31.50
|
167,910 | 28.90 | 32.80 | 28.90 | 0 | 0 | 0 |
07/03/2022 |
28.90
|
95,288 | 26.70 | 29.20 | 27.40 | 0 | 0 | 0 |
04/03/2022 |
26.70
|
34,800 | 25.90 | 27.50 | 25.90 | 0 | 0 | 0 |
03/03/2022 |
25.90
|
27,915 | 25.30 | 26.50 | 24.30 | 0 | 0 | 0 |
02/03/2022 |
25.30
|
15,035 | 25.70 | 25.70 | 24.80 | 0 | 0 | 0 |
01/03/2022 |
25.70
|
24,950 | 25.60 | 26 | 24.80 | 0 | 0 | 0 |
28/02/2022 |
25.60
|
24,703 | 24.60 | 26.10 | 24.30 | 0 | 0 | 0 |
25/02/2022 |
24.60
|
17,000 | 24 | 24.90 | 23.50 | 0 | 0 | 0 |
24/02/2022 |
24
|
5,900 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
23/02/2022 |
24.20
|
19,500 | 23.90 | 24.20 | 23.70 | 0 | 0 | 0 |
22/02/2022 |
23.90
|
7,624 | 24 | 24 | 23.50 | 0 | 0 | 0 |
21/02/2022 |
24
|
47,700 | 24 | 24.20 | 24 | 0 | 0 | 0 |