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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
16/09/2022 |
17.33
|
1,540 | 17.33 | 17.33 | 16.94 | 0 | 0 | 0 |
15/09/2022 |
17.33
|
300 | 17.13 | 17.33 | 17.33 | 0 | 0 | 0 |
14/09/2022 |
17.13
|
300 | 16.74 | 17.13 | 16.45 | 0 | 0 | 0 |
13/09/2022 |
16.74
|
1,500 | 17.13 | 17.13 | 16.64 | 0 | 0 | 0 |
12/09/2022 |
17.13
|
2,800 | 15.86 | 17.13 | 16.64 | 0 | 0 | 0 |
09/09/2022 |
15.86
|
700 | 16.64 | 16.64 | 15.76 | 0 | 0 | 0 |
08/09/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
07/09/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
06/09/2022 |
16.64
|
5,100 | 16.74 | 17.13 | 16.64 | 0 | 0 | 0 |
05/09/2022 |
16.74
|
11,300 | 16.84 | 16.84 | 16.64 | 0 | 0 | 0 |
31/08/2022 |
16.84
|
100 | 17.52 | 17.52 | 16.84 | 0 | 0 | 0 |
30/08/2022 |
17.52
|
3,600 | 17.62 | 17.62 | 17.13 | 0 | 0 | 0 |
29/08/2022 |
17.62
|
400 | 17.82 | 18.50 | 17.62 | 0 | 0 | 0 |
26/08/2022 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
25/08/2022 |
17.82
|
1,500 | 17.13 | 17.82 | 17.03 | 0 | 0 | 0 |
24/08/2022 |
17.13
|
2,301 | 16.54 | 17.13 | 16.64 | 0 | 0 | 0 |
23/08/2022 |
16.54
|
200 | 16.54 | 16.54 | 16.45 | 0 | 0 | 0 |
22/08/2022 |
16.54
|
600 | 16.74 | 18.01 | 16.54 | 0 | 0 | 0 |
19/08/2022 |
16.74
|
2,200 | 17.43 | 18.60 | 16.74 | 0 | 0 | 0 |
18/08/2022 |
17.43
|
1,200 | 16.45 | 17.43 | 16.45 | 0 | 0 | 0 |
17/08/2022 |
16.45
|
9,200 | 16.74 | 16.74 | 16.45 | 0 | 0 | 0 |
16/08/2022 |
16.74
|
200 | 17.52 | 17.52 | 16.74 | 0 | 0 | 0 |
15/08/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
12/08/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
11/08/2022 |
17.52
|
100 | 16.94 | 17.52 | 17.52 | 0 | 0 | 0 |
10/08/2022 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
09/08/2022 |
16.94
|
61 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
08/08/2022 |
16.94
|
7,700 | 16.25 | 16.94 | 16.84 | 0 | 0 | 0 |
05/08/2022 |
16.25
|
800 | 16.84 | 16.84 | 16.25 | 0 | 0 | 0 |
04/08/2022 |
16.84
|
2,700 | 16.84 | 16.84 | 16.15 | 0 | 0 | 0 |
03/08/2022 |
16.84
|
2 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
02/08/2022 |
16.84
|
14,900 | 15.37 | 16.84 | 15.66 | 0 | 0 | 0 |
01/08/2022 |
15.37
|
4,100 | 15.66 | 15.66 | 15.37 | 0 | 0 | 0 |
29/07/2022 |
15.66
|
200 | 15.76 | 15.76 | 15.66 | 0 | 0 | 0 |
28/07/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
27/07/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
26/07/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
25/07/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
22/07/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
21/07/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
20/07/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
19/07/2022 |
15.76
|
400 | 16.45 | 16.45 | 14.98 | 0 | 0 | 0 |
18/07/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
15/07/2022 |
16.45
|
60 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
14/07/2022 |
16.45
|
800 | 15.47 | 16.45 | 15.47 | 0 | 0 | 0 |
13/07/2022 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
12/07/2022 |
15.47
|
400 | 15.47 | 15.47 | 14.78 | 0 | 0 | 0 |
11/07/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
08/07/2022 |
15.47
|
6,600 | 15.17 | 15.57 | 14.00 | 0 | 0 | 0 |
07/07/2022 |
15.17
|
300 | 16.64 | 16.64 | 15.17 | 0 | 0 | 0 |
06/07/2022 |
16.64
|
400 | 16.64 | 16.64 | 16.64 | 0 | 400 | -0.0 |
05/07/2022 |
16.64
|
5,100 | 16.64 | 16.64 | 15.17 | 1,000 | 100 | 0.0 |
04/07/2022 |
16.64
|
200 | 17.62 | 17.62 | 16.64 | 0 | 0 | 0 |
01/07/2022 |
17.62
|
100 | 16.54 | 17.62 | 17.62 | 0 | 0 | 0 |
30/06/2022 |
16.54
|
700 | 16.64 | 16.64 | 15.27 | 0 | 0 | 0 |
29/06/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
28/06/2022 |
16.64
|
1,000 | 17.03 | 17.03 | 16.15 | 0 | 500 | -0.0 |
27/06/2022 |
17.03
|
301 | 17.13 | 17.13 | 15.47 | 0 | 0 | 0 |
24/06/2022 |
17.13
|
100 | 16.64 | 17.13 | 17.13 | 0 | 0 | 0 |
23/06/2022 |
16.64
|
1,900 | 16.45 | 16.64 | 15.37 | 0 | 0 | 0 |
22/06/2022 |
16.45
|
2,200 | 15.47 | 16.45 | 15.47 | 0 | 0 | 0 |
21/06/2022 |
15.47
|
4,100 | 16.15 | 16.15 | 15.47 | 0 | 0 | 0 |
20/06/2022 |
16.15
|
200 | 16.15 | 16.15 | 15.96 | 0 | 0 | 0 |
17/06/2022 |
16.15
|
600 | 16.64 | 16.64 | 16.15 | 0 | 0 | 0 |
16/06/2022 |
16.64
|
1,100 | 17.13 | 17.13 | 15.96 | 0 | 0 | 0 |
15/06/2022 |
17.13
|
6,900 | 17.13 | 17.13 | 15.76 | 0 | 0 | 0 |
14/06/2022 |
17.13
|
3,200 | 15.66 | 17.13 | 15.66 | 0 | 1,000 | -0.0 |
13/06/2022 |
15.66
|
300 | 16.74 | 16.74 | 15.66 | 0 | 0 | 0 |
10/06/2022 |
16.74
|
200 | 17.62 | 17.62 | 16.74 | 0 | 0 | 0 |
09/06/2022 |
17.62
|
3,700 | 16.84 | 17.62 | 16.45 | 2,000 | 0 | 0.0 |
08/06/2022 |
16.84
|
900 | 18.01 | 18.01 | 16.84 | 0 | 0 | 0 |
07/06/2022 |
18.01
|
3,300 | 16.94 | 18.60 | 17.62 | 0 | 0 | 0 |
06/06/2022 |
16.94
|
200 | 18.01 | 18.01 | 16.94 | 0 | 0 | 0 |
03/06/2022 |
18.01
|
2,000 | 16.64 | 18.01 | 16.64 | 0 | 0 | 0 |
02/06/2022 |
16.64
|
2,500 | 16.64 | 16.74 | 16.64 | 0 | 0 | 0 |
01/06/2022 |
16.64
|
2,900 | 17.52 | 17.52 | 16.64 | 0 | 0 | 0 |
31/05/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
30/05/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 |
27/05/2022 |
17.52
|
4,700 | 17.91 | 18.11 | 17.52 | 0 | 0 | 0 |
26/05/2022 |
17.91
|
100 | 17.52 | 17.91 | 17.91 | 0 | 0 | 0 |
25/05/2022 |
17.52
|
5,800 | 17.43 | 17.62 | 17.43 | 0 | 0 | 0 |
24/05/2022 |
17.43
|
100 | 17.33 | 17.43 | 17.43 | 0 | 0 | 0 |
23/05/2022 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
20/05/2022 |
17.33
|
6,000 | 17.13 | 17.33 | 17.23 | 0 | 0 | 0 |
19/05/2022 |
17.13
|
1,600 | 17.33 | 17.33 | 15.96 | 0 | 0 | 0 |
18/05/2022 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
17/05/2022 |
17.33
|
4,300 | 16.84 | 17.33 | 17.33 | 0 | 0 | 0 |
16/05/2022 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 |
13/05/2022 |
16.84
|
33,400 | 17.72 | 17.72 | 16.45 | 0 | 0 | 0 |
12/05/2022 |
17.72
|
1,900 | 18.60 | 18.60 | 17.72 | 0 | 0 | 0 |
11/05/2022 |
18.60
|
3,200 | 19.48 | 19.48 | 17.72 | 0 | 0 | 0 |
10/05/2022 |
19.48
|
1,600 | 20.07 | 20.07 | 18.70 | 0 | 0 | 0 |
09/05/2022 |
20.07
|
2,000 | 20.26 | 20.26 | 19.58 | 0 | 0 | 0 |
06/05/2022 |
20.26
|
300 | 20.36 | 20.36 | 20.26 | 0 | 0 | 0 |
05/05/2022 |
20.36
|
3,300 | 18.99 | 20.36 | 19.48 | 0 | 0 | 0 |
04/05/2022 |
18.99
|
600 | 19.09 | 19.09 | 18.99 | 0 | 0 | 0 |
29/04/2022 |
19.09
|
200 | 20.17 | 20.17 | 19.09 | 0 | 0 | 0 |
28/04/2022 |
20.17
|
2,100 | 20.56 | 20.56 | 20.07 | 0 | 0 | 0 |
27/04/2022 |
20.56
|
200 | 20.17 | 20.56 | 19.58 | 0 | 0 | 0 |