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) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | -0.0 |
12/09/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 20 | -0.0 |
09/09/2022 |
16.10
|
300 | 16.06 | 17.06 | 16.10 | 0 | 0 | -0.0 |
08/09/2022 |
16.06
|
1,200 | 16.89 | 16.89 | 15.99 | 0 | 0 | -0.0 |
07/09/2022 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | -0.0 |
06/09/2022 |
16.89
|
100 | 17.10 | 17.10 | 16.89 | 0 | 0 | -0.0 |
05/09/2022 |
17.10
|
3,400 | 15.99 | 17.10 | 15.99 | 0 | 0 | -0.0 |
31/08/2022 |
15.99
|
200 | 16.75 | 16.75 | 15.99 | 0 | 0 | -0.0 |
30/08/2022 |
16.75
|
200 | 16.61 | 16.75 | 15.75 | 0 | 0 | -0.0 |
29/08/2022 |
16.61
|
2,300 | 17.85 | 17.85 | 16.61 | 0 | 0 | -0.0 |
26/08/2022 |
17.85
|
400 | 17.85 | 17.85 | 17.10 | 0 | 0 | -0.0 |
25/08/2022 |
17.85
|
1,900 | 17.92 | 18.58 | 16.89 | 0 | 0 | -0.0 |
24/08/2022 |
17.92
|
600 | 16.89 | 17.92 | 17.79 | 0 | 0 | -0.0 |
23/08/2022 |
16.89
|
3,200 | 16.20 | 16.89 | 16.55 | 0 | 0 | -0.0 |
22/08/2022 |
16.20
|
6,000 | 15.17 | 16.20 | 15.20 | 0 | 0 | -0.0 |
19/08/2022 |
15.17
|
3,100 | 14.96 | 15.27 | 15.10 | 0 | 0 | -0.0 |
18/08/2022 |
14.96
|
1,400 | 15.03 | 15.03 | 14.96 | 0 | 0 | -0.0 |
17/08/2022 |
15.03
|
1,100 | 15.17 | 15.27 | 15.03 | 0 | 0 | -0.0 |
16/08/2022 |
15.17
|
400 | 15.06 | 15.17 | 15.06 | 0 | 0 | -0.0 |
15/08/2022 |
15.06
|
700 | 16.41 | 16.41 | 14.89 | 0 | 0 | -0.0 |
13/07/2022 |
16.41
|
800 | 16.20 | 16.44 | 15.86 | 0 | 0 | -0.0 |
12/07/2022 |
16.20
|
3,100 | 16.27 | 16.27 | 15.51 | 0 | 0 | -0.0 |
11/07/2022 |
16.27
|
1,200 | 16.27 | 16.27 | 16.13 | 0 | 0 | -0.0 |
08/07/2022 |
16.27
|
400 | 16.30 | 16.30 | 16.27 | 0 | 0 | -0.0 |
07/07/2022 |
16.30
|
5,800 | 16.48 | 16.48 | 15.72 | 0 | 0 | -0.0 |
06/07/2022 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | -0.0 |
05/07/2022 |
16.48
|
6,200 | 16.55 | 16.55 | 15.86 | 0 | 0 | -0.0 |
04/07/2022 |
16.55
|
200 | 16.44 | 16.55 | 16.44 | 0 | 0 | -0.0 |
01/07/2022 |
16.44
|
700 | 15.92 | 16.89 | 14.89 | 0 | 0 | -0.0 |
30/06/2022 |
15.92
|
2,000 | 16.86 | 16.86 | 15.92 | 0 | 0 | -0.0 |
29/06/2022 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 |
28/06/2022 |
16.86
|
1,100 | 15.89 | 16.86 | 16.10 | 0 | 600 | -0.0 |
27/06/2022 |
15.89
|
3,100 | 16.96 | 17.17 | 15.89 | 1,600 | 1,900 | -0.0 |
24/06/2022 |
16.96
|
2,200 | 16.17 | 17.13 | 16.96 | 0 | 1,500 | -0.0 |
23/06/2022 |
16.17
|
400 | 16.86 | 16.86 | 15.89 | 0 | 0 | -0.0 |
22/06/2022 |
16.86
|
17,000 | 17.13 | 17.13 | 15.96 | 0 | 1,400 | -0.0 |
21/06/2022 |
17.13
|
1,100 | 16.86 | 17.13 | 17.10 | 0 | 0 | -0.0 |
20/06/2022 |
16.86
|
5,500 | 17.37 | 17.37 | 16.20 | 0 | 2,000 | -0.0 |
17/06/2022 |
17.37
|
100 | 17.44 | 17.44 | 17.37 | 0 | 0 | -0.3 |
16/06/2022 |
17.44
|
2,800 | 16.96 | 17.58 | 16.96 | 0 | 0 | -0.3 |
15/06/2022 |
16.96
|
16,400 | 18.23 | 18.23 | 16.96 | 0 | 11,700 | -0.3 |
14/06/2022 |
18.23
|
9,100 | 17.58 | 18.23 | 17.23 | 0 | 6,000 | -0.2 |
13/06/2022 |
17.58
|
6,100 | 18.41 | 18.41 | 17.58 | 0 | 0 | -0.0 |
10/06/2022 |
18.41
|
3,000 | 18.61 | 18.61 | 18.34 | 0 | 0 | -0.0 |
09/06/2022 |
18.61
|
4,900 | 18.92 | 19.23 | 18.17 | 0 | 0 | -0.0 |
08/06/2022 |
18.92
|
1,500 | 17.99 | 18.96 | 18.89 | 0 | 700 | -0.0 |
07/06/2022 |
17.99
|
4,800 | 19.03 | 19.03 | 17.92 | 0 | 0 | 0 |
06/06/2022 |
19.03
|
2,400 | 18.61 | 19.03 | 18.92 | 0 | 0 | 0 |
03/06/2022 |
18.61
|
4,200 | 19.30 | 19.30 | 18.61 | 0 | 0 | -0.0 |
02/06/2022 |
19.30
|
800 | 18.96 | 19.30 | 18.92 | 0 | 600 | -0.0 |
01/06/2022 |
18.96
|
600 | 18.96 | 19.23 | 18.85 | 0 | 0 | -0.1 |
31/05/2022 |
18.96
|
7,300 | 18.96 | 19.30 | 18.82 | 0 | 3,900 | -0.1 |
30/05/2022 |
18.96
|
3,700 | 19.58 | 19.58 | 18.96 | 0 | 200 | -0.0 |
27/05/2022 |
19.58
|
2,000 | 19.51 | 19.58 | 19.30 | 0 | 0 | -0.0 |
26/05/2022 |
19.51
|
2,900 | 19.23 | 19.65 | 19.30 | 0 | 500 | -0.0 |
25/05/2022 |
19.23
|
3,300 | 19.10 | 19.23 | 19.16 | 0 | 0 | -0.0 |
24/05/2022 |
19.10
|
3,000 | 18.61 | 19.27 | 19.10 | 0 | 0 | -0.0 |
23/05/2022 |
18.61
|
1,800 | 19.27 | 19.27 | 17.92 | 0 | 0 | -0.0 |
20/05/2022 |
19.27
|
600 | 19.30 | 19.30 | 19.27 | 0 | 300 | -0.0 |
19/05/2022 |
19.30
|
5,100 | 18.68 | 19.65 | 18.61 | 0 | 2,200 | -0.1 |
18/05/2022 |
18.68
|
1,400 | 19.30 | 19.65 | 18.68 | 0 | 0 | 0 |
17/05/2022 |
19.30
|
700 | 18.61 | 19.79 | 19.30 | 0 | 0 | 0 |
16/05/2022 |
18.61
|
800 | 17.92 | 18.61 | 17.92 | 0 | 0 | 0 |
13/05/2022 |
17.92
|
3,300 | 18.61 | 18.61 | 17.92 | 0 | 0 | 0 |
12/05/2022 |
18.61
|
8,600 | 19.68 | 20.82 | 18.61 | 0 | 0 | 0 |
11/05/2022 |
19.68
|
21,000 | 19.54 | 20.89 | 19.68 | 0 | 0 | 0 |
10/05/2022 |
19.54
|
2,700 | 19.72 | 19.72 | 19.51 | 0 | 0 | 0 |
09/05/2022 |
19.72
|
16,200 | 21.10 | 21.10 | 19.72 | 0 | 0 | 0 |
06/05/2022 |
21.10
|
1,700 | 21.16 | 21.16 | 21.10 | 0 | 0 | 0 |
05/05/2022 |
21.16
|
7,100 | 21.16 | 21.92 | 21.16 | 0 | 0 | 0 |
04/05/2022 |
21.16
|
4,200 | 21.96 | 21.96 | 21.16 | 0 | 0 | 0 |
29/04/2022 |
21.96
|
900 | 21.23 | 21.99 | 21.96 | 0 | 0 | 0 |
28/04/2022 |
21.23
|
12,200 | 21.30 | 21.44 | 21.10 | 0 | 0 | 0 |
27/04/2022 |
21.30
|
8,300 | 21.03 | 21.51 | 21.20 | 0 | 0 | 0 |
26/04/2022 |
21.03
|
4,500 | 21.20 | 21.23 | 20.03 | 0 | 0 | 0 |
25/04/2022 |
21.20
|
6,200 | 21.92 | 21.92 | 21.16 | 0 | 0 | 0 |
22/04/2022 |
21.92
|
5,000 | 21.92 | 21.92 | 21.37 | 0 | 0 | 0 |
21/04/2022 |
21.92
|
1,400 | 21.54 | 21.92 | 20.92 | 0 | 0 | 0 |
20/04/2022 |
21.54
|
5,400 | 21.54 | 21.96 | 21.54 | 0 | 0 | 0 |
19/04/2022 |
21.54
|
4,500 | 21.51 | 22.06 | 21.54 | 0 | 0 | 0 |
18/04/2022 |
21.51
|
1,600 | 22.40 | 23.44 | 21.23 | 0 | 0 | 0 |
15/04/2022 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
14/04/2022 |
22.40
|
3,200 | 22.20 | 23.47 | 22.40 | 0 | 0 | 0 |
13/04/2022 |
22.20
|
7,300 | 22.68 | 22.96 | 22.06 | 0 | 0 | 0 |
12/04/2022 |
22.68
|
1,700 | 22.75 | 22.75 | 22.61 | 0 | 0 | 0 |
08/04/2022 |
22.75
|
300 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
07/04/2022 |
22.75
|
24,300 | 22.75 | 22.89 | 22.75 | 0 | 0 | 0 |
06/04/2022 |
22.75
|
9,000 | 22.75 | 23.78 | 22.75 | 0 | 0 | 0 |
05/04/2022 |
22.75
|
1,500 | 22.65 | 22.75 | 22.61 | 0 | 0 | 0 |
04/04/2022 |
22.65
|
11,000 | 22.75 | 22.75 | 22.65 | 0 | 0 | 0 |
01/04/2022 |
22.75
|
5,800 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
31/03/2022 |
22.75
|
4,200 | 22.75 | 22.75 | 22.44 | 0 | 0 | 0 |
30/03/2022 |
22.75
|
7,900 | 22.72 | 23.58 | 22.34 | 5,400 | 0 | 0.2 |
29/03/2022 |
22.72
|
38,000 | 22.40 | 22.89 | 22.54 | 20,200 | 0 | 0.7 |
28/03/2022 |
22.40
|
18,500 | 22.40 | 22.40 | 22.13 | 12,000 | 0 | 0.4 |
25/03/2022 |
22.40
|
6,800 | 22.20 | 22.40 | 22.20 | 3,400 | 0 | 0.1 |
24/03/2022 |
22.20
|
5,800 | 22.54 | 22.54 | 22.20 | 1,100 | 0 | 0.0 |
23/03/2022 |
22.54
|
21,500 | 22.20 | 22.61 | 22.54 | 14,000 | 0 | 0.5 |
22/03/2022 |
22.20
|
6,400 | 22.20 | 22.20 | 22.13 | 2,400 | 0 | 0.1 |
21/03/2022 |
22.20
|
8,400 | 21.99 | 22.20 | 21.99 | 3,900 | 300 | 0.1 |