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 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
16/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
15/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
14/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
13/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
12/09/2022 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
09/09/2022 |
9.25
|
20,100 | 10.19 | 10.19 | 9.25 | 0 | 0 | 0 |
08/09/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
07/09/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
06/09/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
05/09/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
31/08/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
30/08/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
29/08/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
26/08/2022 |
10.19
|
62,300 | 10.19 | 10.75 | 9.35 | 0 | 0 | 0 |
25/08/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
24/08/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
23/08/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
22/08/2022 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
19/08/2022 |
10.19
|
57,000 | 11.31 | 11.96 | 10.19 | 0 | 0 | 0 |
18/08/2022 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
17/08/2022 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
16/08/2022 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
15/08/2022 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
12/08/2022 |
11.31
|
91,002 | 12.52 | 12.52 | 11.31 | 0 | 0 | 0 |
11/08/2022 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
10/08/2022 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
09/08/2022 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
08/08/2022 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
05/08/2022 |
12.52
|
104,116 | 13.74 | 13.74 | 12.43 | 0 | 0 | 0 |
04/08/2022 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
03/08/2022 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
02/08/2022 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
01/08/2022 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
29/07/2022 |
13.74
|
36,700 | 13.36 | 14.02 | 12.15 | 0 | 0 | 0 |
28/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
27/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
26/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
25/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
22/07/2022 |
13.36
|
52,102 | 14.77 | 15.42 | 13.36 | 0 | 0 | 0 |
21/07/2022 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
20/07/2022 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
19/07/2022 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
18/07/2022 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
15/07/2022 |
14.77
|
28,900 | 14.67 | 15.98 | 14.77 | 0 | 0 | 0 |
14/07/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
13/07/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
12/07/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
11/07/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
08/07/2022 |
14.67
|
107,719 | 13.36 | 14.67 | 13.36 | 0 | 0 | 0 |
07/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
06/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
05/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
04/07/2022 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
01/07/2022 |
13.36
|
110,800 | 12.90 | 14.11 | 11.68 | 0 | 0 | 0 |
30/06/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
29/06/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
28/06/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
27/06/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
24/06/2022 |
12.90
|
10,900 | 14.30 | 14.30 | 12.90 | 0 | 0 | 0 |
23/06/2022 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
22/06/2022 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
21/06/2022 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
20/06/2022 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
17/06/2022 |
14.30
|
32,702 | 15.79 | 15.79 | 14.30 | 0 | 0 | 0 |
16/06/2022 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
15/06/2022 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
14/06/2022 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
13/06/2022 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
10/06/2022 |
15.79
|
25,700 | 17.48 | 17.48 | 15.79 | 0 | 0 | 0 |
09/06/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
08/06/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
07/06/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
06/06/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
03/06/2022 |
17.48
|
13,900 | 19.35 | 19.35 | 17.48 | 0 | 0 | 0 |
02/06/2022 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
01/06/2022 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
31/05/2022 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
30/05/2022 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
27/05/2022 |
19.35
|
86,984 | 21.50 | 21.50 | 19.35 | 0 | 400 | -0.0 |
26/05/2022 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
25/05/2022 |
21.50
|
15,600 | 21.31 | 23.36 | 20.56 | 0 | 0 | 0 |
24/05/2022 |
21.31
|
11,450 | 22.62 | 22.62 | 21.03 | 0 | 0 | 0 |
23/05/2022 |
22.62
|
21,912 | 23.27 | 23.27 | 21.12 | 0 | 0 | 0 |
20/05/2022 |
23.27
|
34,250 | 23.64 | 23.64 | 21.68 | 0 | 0 | 0 |
19/05/2022 |
23.64
|
26,900 | 24.02 | 24.02 | 21.96 | 0 | 0 | 0 |
18/05/2022 |
24.02
|
47,501 | 22.43 | 24.67 | 22.90 | 0 | 0 | 0 |
17/05/2022 |
22.43
|
18,211 | 20.47 | 22.43 | 18.50 | 0 | 0 | 0 |
16/05/2022 |
20.47
|
62,800 | 22.71 | 22.71 | 20.47 | 0 | 0 | 0 |
13/05/2022 |
22.71
|
12,100 | 25.23 | 25.23 | 22.71 | 0 | 0 | 0 |
12/05/2022 |
25.23
|
10,900 | 25.70 | 26.17 | 23.36 | 0 | 0 | 0 |
11/05/2022 |
25.70
|
14,100 | 25.14 | 26.82 | 23.46 | 0 | 0 | 0 |
10/05/2022 |
25.14
|
35,400 | 27.66 | 27.66 | 24.95 | 0 | 200 | -0.0 |
09/05/2022 |
27.66
|
25,700 | 27.66 | 27.85 | 24.95 | 0 | 0 | 0 |
06/05/2022 |
27.66
|
35,302 | 27.38 | 28.97 | 24.67 | 0 | 0 | 0 |
05/05/2022 |
27.38
|
95,540 | 30.37 | 30.37 | 27.38 | 0 | 900 | -0.0 |
04/05/2022 |
30.37
|
35,004 | 29.16 | 31.96 | 29.25 | 200 | 0 | 0.0 |
29/04/2022 |
29.16
|
105,000 | 26.54 | 29.16 | 28.97 | 200 | 0 | 0.0 |
28/04/2022 |
26.54
|
38,822 | 24.21 | 26.54 | 26.54 | 0 | 0 | 0 |
27/04/2022 |
24.21
|
44,200 | 22.06 | 24.21 | 22.15 | 0 | 0 | 0 |