Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -2.94% | 10,182,000 | 0 | 0 |
9.50
10.50
9.90
|
2 tháng
(2024-07-22) |
-0.40 | -3.88% | 24,074,200 | 0 | 0 |
9.50
10.90
9.90
|
3 tháng
(2024-06-20) |
-1.27 | -11.34% | 48,110,500 | 0 | 0 |
9.50
11.67
9.90
|
6 tháng
(2024-03-22) |
0.32 | 3.30% | 98,380,003 | 0 | 0 |
7.92
11.67
9.90
|
12 tháng
(2023-09-25) |
-2.10 | -17.50% | 171,749,922 | 0 | 0 |
7.92
13.50
9.90
|
24 tháng
(2022-09-29) |
-3.85 | -28% | 284,755,395 | 0 | 0 |
7.92
16.67
9.90
|
36 tháng
(2021-11-03) |
2.23 | 29.13% | 297,216,737 | 0 | 0 |
7.67
16.67
9.90
|
60 tháng
(2021-11-03) |
2.23 | 29.13% | 297,216,737 | 0 | 0 |
7.67
16.67
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
14.50
|
182,000 | 14.75 | 14.75 | 14.33 | 0 | 0 | 0 |
16/09/2022 |
14.58
|
114,100 | 14.67 | 14.75 | 14.50 | 0 | 0 | 0 |
15/09/2022 |
14.75
|
127,500 | 14.75 | 14.92 | 14.67 | 0 | 0 | 0 |
14/09/2022 |
14.83
|
147,800 | 14.75 | 14.92 | 14.58 | 0 | 0 | 0 |
13/09/2022 |
14.92
|
177,700 | 14.75 | 15 | 14.75 | 0 | 0 | 0 |
12/09/2022 |
14.92
|
156,300 | 14.92 | 15.08 | 14.67 | 0 | 0 | 0 |
09/09/2022 |
14.92
|
190,400 | 14.83 | 15.08 | 14.58 | 0 | 0 | 0 |
08/09/2022 |
14.92
|
176,700 | 14.83 | 15.17 | 14.83 | 0 | 0 | 0 |
07/09/2022 |
15
|
197,300 | 15.08 | 15.17 | 14.83 | 0 | 0 | 0 |
06/09/2022 |
15.08
|
241,400 | 14.92 | 15.25 | 14.92 | 0 | 0 | 0 |
05/09/2022 |
15
|
150,100 | 14.92 | 15.25 | 14.83 | 0 | 0 | 0 |
31/08/2022 |
15
|
463,709 | 15.08 | 15.25 | 15 | 0 | 0 | 0 |
30/08/2022 |
15.08
|
565,300 | 15.17 | 15.33 | 14.83 | 0 | 0 | 0 |
29/08/2022 |
15.17
|
800,700 | 15 | 15.42 | 14.92 | 0 | 0 | 0 |
26/08/2022 |
15.25
|
544,100 | 14.67 | 15.50 | 14.33 | 0 | 0 | 0 |
25/08/2022 |
14.67
|
181,800 | 14.67 | 14.92 | 14.42 | 0 | 0 | 0 |
24/08/2022 |
14.67
|
218,600 | 14.58 | 14.83 | 14.42 | 0 | 0 | 0 |
23/08/2022 |
14.58
|
197,600 | 14.33 | 14.83 | 14.17 | 0 | 0 | 0 |
22/08/2022 |
14.58
|
218,700 | 14.75 | 14.92 | 14.58 | 0 | 0 | 0 |
19/08/2022 |
14.83
|
212,501 | 14.92 | 15 | 14.67 | 0 | 0 | 0 |
18/08/2022 |
14.83
|
169,900 | 14.83 | 15 | 14.75 | 0 | 0 | 0 |
17/08/2022 |
14.92
|
140,900 | 14.92 | 15.08 | 14.75 | 0 | 0 | 0 |
16/08/2022 |
15
|
165,200 | 14.92 | 15.17 | 14.75 | 0 | 0 | 0 |
15/08/2022 |
15
|
134,900 | 15.08 | 15.33 | 14.83 | 0 | 0 | 0 |
12/08/2022 |
15
|
168,508 | 14.83 | 15.08 | 14.67 | 0 | 0 | 0 |
11/08/2022 |
14.83
|
173,000 | 15 | 15.25 | 14.67 | 0 | 0 | 0 |
10/08/2022 |
14.92
|
190,100 | 15 | 15.08 | 14.92 | 0 | 0 | 0 |
09/08/2022 |
15.17
|
151,000 | 15.17 | 15.25 | 14.92 | 0 | 0 | 0 |
08/08/2022 |
15.17
|
187,502 | 15.42 | 15.67 | 15 | 0 | 0 | 0 |
05/08/2022 |
15.25
|
239,800 | 15.25 | 15.67 | 15.08 | 0 | 0 | 0 |
04/08/2022 |
15.58
|
370,700 | 15.42 | 15.83 | 15.33 | 0 | 0 | 0 |
03/08/2022 |
15.50
|
273,900 | 15.17 | 15.83 | 15.17 | 0 | 0 | 0 |
02/08/2022 |
15.83
|
542,236 | 15.58 | 15.92 | 15.08 | 0 | 0 | 0 |
01/08/2022 |
15.58
|
356,516 | 15.42 | 15.67 | 15.25 | 0 | 0 | 0 |
29/07/2022 |
15.33
|
316,300 | 14.75 | 15.33 | 14.58 | 0 | 0 | 0 |
28/07/2022 |
14.75
|
291,200 | 14.50 | 14.83 | 14.50 | 0 | 0 | 0 |
27/07/2022 |
14.42
|
112,855 | 13.83 | 15.17 | 13.83 | 0 | 0 | 0 |
26/07/2022 |
14.17
|
143,700 | 13.92 | 14.17 | 13.75 | 0 | 0 | 0 |
25/07/2022 |
14.08
|
253,800 | 14.67 | 15 | 13.67 | 0 | 0 | 0 |
22/07/2022 |
14.92
|
153,400 | 15.17 | 15.33 | 14.58 | 0 | 0 | 0 |
21/07/2022 |
15.92
|
188,500 | 16.67 | 16.67 | 15.42 | 0 | 0 | 0 |
20/07/2022 |
16.67
|
240,931 | 16.67 | 16.75 | 16.42 | 0 | 0 | 0 |
19/07/2022 |
16.67
|
578,600 | 19.50 | 19.50 | 15.33 | 0 | 0 | 0 |
31/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
30/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
29/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
28/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
25/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
24/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
23/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
22/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
21/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
18/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
17/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
16/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
15/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
14/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
11/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
10/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
09/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
08/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
07/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
04/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
03/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
02/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
01/03/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
28/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
25/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
24/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
23/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
22/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
21/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
18/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
17/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
16/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
15/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
14/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
11/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
10/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
09/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
08/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
07/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
28/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
27/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
26/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
25/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
24/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
21/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
20/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
19/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
18/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
14/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
13/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
12/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
11/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
10/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
07/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
06/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
05/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
04/01/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |