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 | 0% | 0 | 0 | 0 |
12.80
12.80
12.80
|
2 tháng
(2024-07-22) |
4 | 45.45% | 800 | 0 | 0 |
8.80
12.80
12.80
|
3 tháng
(2024-06-21) |
4 | 45.45% | 800 | 0 | 0 |
8.80
12.80
12.80
|
6 tháng
(2024-03-25) |
6.90 | 116.95% | 61,700 | 0 | 0 |
4.80
12.80
12.80
|
12 tháng
(2023-09-28) |
5.80 | 82.86% | 194,400 | 0 | 0 |
4.80
12.80
12.80
|
24 tháng
(2022-09-30) |
3 | 30.61% | 640,076 | 0 | 0 |
4.80
12.80
12.80
|
36 tháng
(2021-10-05) |
6.10 | 91.04% | 2,948,614 | 0 | -0.0 |
4.80
18.90
12.80
|
60 tháng
(2019-10-16) |
7.40 | 137.04% | 4,304,747 | 0 | -0.0 |
2.30
18.90
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/05/2022 |
14.40
|
1,100 | 12.80 | 14.40 | 12.50 | 0 | 0 | 0 |
10/05/2022 |
12.80
|
900 | 12.30 | 13.10 | 12.10 | 0 | 0 | 0 |
09/05/2022 |
12.30
|
100 | 14.30 | 14.30 | 12.30 | 0 | 0 | 0 |
06/05/2022 |
14.30
|
200 | 12.30 | 14.30 | 14.30 | 0 | 0 | 0 |
05/05/2022 |
12.30
|
4,200 | 14.10 | 14.10 | 12.20 | 0 | 0 | 0 |
04/05/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
29/04/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
28/04/2022 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
27/04/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
26/04/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/04/2022 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
22/04/2022 |
14.10
|
500 | 12.30 | 14.10 | 14.10 | 0 | 0 | 0 |
21/04/2022 |
12.30
|
8,300 | 13.60 | 13.60 | 12.20 | 0 | 0 | 0 |
20/04/2022 |
13.60
|
8,100 | 14.40 | 16.20 | 13.60 | 0 | 0 | 0 |
19/04/2022 |
14.40
|
3,900 | 15 | 15 | 14.30 | 0 | 0 | 0 |
18/04/2022 |
15
|
3,400 | 14.40 | 15.50 | 13.70 | 0 | 0 | 0 |
15/04/2022 |
14.40
|
77,400 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
14/04/2022 |
14.60
|
4,100 | 14.50 | 14.70 | 14.60 | 0 | 0 | 0 |
13/04/2022 |
14.50
|
1,900 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 |
12/04/2022 |
15.60
|
13,502 | 16.40 | 16.40 | 15.40 | 0 | 0 | 0 |
08/04/2022 |
16.40
|
31,346 | 14.60 | 16.80 | 14.50 | 0 | 2,000 | -0.0 |
07/04/2022 |
14.60
|
12,800 | 17.10 | 17.10 | 14.10 | 0 | 0 | 0 |
06/04/2022 |
17.10
|
24,600 | 14.70 | 17.10 | 17.10 | 0 | 0 | 0 |
05/04/2022 |
14.70
|
38,592 | 15.70 | 18 | 14.70 | 0 | 0 | 0 |
04/04/2022 |
15.70
|
17,529 | 14 | 15.70 | 15.70 | 0 | 0 | 0 |
01/04/2022 |
14
|
26,700 | 12.30 | 14 | 13 | 0 | 0 | 0 |
31/03/2022 |
12.30
|
2,700 | 12.60 | 12.60 | 11.10 | 0 | 0 | 0 |
30/03/2022 |
12.60
|
6,200 | 12.50 | 13.50 | 12.20 | 0 | 0 | 0 |
29/03/2022 |
12.50
|
1,721 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
28/03/2022 |
12.70
|
6,300 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
25/03/2022 |
12.80
|
2,000 | 12.60 | 12.80 | 12.40 | 0 | 0 | 0 |
24/03/2022 |
12.60
|
4,000 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
23/03/2022 |
12.70
|
5,200 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
22/03/2022 |
12.60
|
4,102 | 12.80 | 12.90 | 12.60 | 1,000 | 0 | 0.0 |
21/03/2022 |
12.80
|
3,600 | 12.70 | 13 | 12.70 | 0 | 0 | 0 |
18/03/2022 |
12.70
|
2,100 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
17/03/2022 |
13.40
|
6,300 | 12.60 | 13.50 | 12.40 | 0 | 0 | 0 |
16/03/2022 |
12.60
|
9,300 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
15/03/2022 |
12.70
|
800 | 12.10 | 12.90 | 12.20 | 0 | 0 | 0 |
14/03/2022 |
12.10
|
4,900 | 12.90 | 14 | 12.10 | 0 | 0 | 0 |
11/03/2022 |
12.90
|
200 | 12.80 | 13.10 | 12.90 | 0 | 0 | 0 |
10/03/2022 |
12.80
|
5,500 | 12.30 | 13.50 | 12.40 | 0 | 0 | 0 |
09/03/2022 |
12.30
|
4,300 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
08/03/2022 |
12.50
|
17,500 | 12 | 12.70 | 12.40 | 0 | 0 | 0 |
07/03/2022 |
12
|
15,635 | 13 | 13.10 | 12 | 1,000 | 0 | 0.0 |
04/03/2022 |
13
|
11,300 | 12.70 | 13 | 11 | 0 | 0 | 0 |
03/03/2022 |
12.70
|
1,500 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
02/03/2022 |
12.70
|
2,100 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
01/03/2022 |
13.30
|
5,800 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
28/02/2022 |
13.70
|
4,000 | 14.50 | 14.50 | 12.50 | 0 | 0 | 0 |
25/02/2022 |
14.50
|
226 | 13.50 | 14.50 | 13.50 | 0 | 0 | 0 |
24/02/2022 |
13.50
|
6,000 | 14.50 | 14.60 | 13.30 | 0 | 0 | 0 |
23/02/2022 |
14.50
|
35,800 | 13.50 | 15.20 | 13.50 | 0 | 0 | 0 |
22/02/2022 |
13.50
|
34,702 | 12.20 | 13.50 | 12.20 | 0 | 0 | 0 |
21/02/2022 |
12.20
|
2,800 | 11.50 | 12.20 | 11.70 | 0 | 0 | 0 |
18/02/2022 |
11.50
|
1,200 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 |
17/02/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
16/02/2022 |
12.30
|
1,000 | 12 | 12.30 | 12.30 | 0 | 0 | 0 |
15/02/2022 |
12
|
5,300 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
14/02/2022 |
11.80
|
1,000 | 12 | 12 | 11.80 | 0 | 0 | 0 |
11/02/2022 |
12
|
0 | 11.90 | 12 | 12 | 0 | 0 | 0 |
10/02/2022 |
11.90
|
2,900 | 12 | 12 | 11.90 | 0 | 0 | 0 |
09/02/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
08/02/2022 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
07/02/2022 |
12
|
400 | 12 | 12 | 12 | 0 | 0 | 0 |
28/01/2022 |
12
|
5,400 | 12 | 12 | 11.80 | 0 | 0 | 0 |
27/01/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
26/01/2022 |
12
|
3,800 | 12 | 12 | 11.90 | 0 | 0 | 0 |
25/01/2022 |
12
|
600 | 12 | 12.20 | 12 | 0 | 0 | 0 |
24/01/2022 |
12
|
2,000 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
21/01/2022 |
12.80
|
2,800 | 12 | 13 | 12 | 0 | 0 | 0 |
20/01/2022 |
12
|
900 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
19/01/2022 |
12.90
|
1,900 | 13 | 13 | 12 | 0 | 0 | 0 |
18/01/2022 |
13
|
500 | 12.30 | 14 | 12.40 | 0 | 0 | 0 |
17/01/2022 |
12.30
|
4,800 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
14/01/2022 |
12.50
|
8,200 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
13/01/2022 |
12.50
|
2,607 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
12/01/2022 |
12.40
|
12,800 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
11/01/2022 |
12.80
|
15,800 | 12.60 | 13 | 12.30 | 0 | 0 | 0 |
10/01/2022 |
12.60
|
4,100 | 12.80 | 13.40 | 12.60 | 0 | 0 | 0 |
07/01/2022 |
12.80
|
8,000 | 12.10 | 13.60 | 11.90 | 0 | 0 | 0 |
06/01/2022 |
12.10
|
12,400 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
05/01/2022 |
11.80
|
17,200 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
04/01/2022 |
12.10
|
7,735 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
31/12/2021 |
12.30
|
2,408 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
30/12/2021 |
12.30
|
4,600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
29/12/2021 |
12.30
|
6,700 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
28/12/2021 |
12.50
|
14,507 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
27/12/2021 |
12.50
|
4,300 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
24/12/2021 |
12.50
|
1,048 | 12.30 | 12.50 | 12.50 | 0 | 0 | 0 |
23/12/2021 |
12.30
|
13,700 | 12.50 | 13 | 12.30 | 0 | 0 | 0 |
22/12/2021 |
12.50
|
27,500 | 13.30 | 13.30 | 12.30 | 0 | 0 | 0 |
21/12/2021 |
13.30
|
7,600 | 13 | 13.70 | 12.70 | 0 | 0 | 0 |
20/12/2021 |
13
|
1,500 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
17/12/2021 |
13.20
|
9,800 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
16/12/2021 |
13.90
|
16,400 | 13 | 14 | 12.80 | 0 | 0 | 0 |
15/12/2021 |
13
|
8,900 | 13 | 13 | 12.60 | 0 | 0 | 0 |
14/12/2021 |
13
|
15,500 | 12.90 | 13 | 12.10 | 0 | 0 | 0 |
13/12/2021 |
12.90
|
9,800 | 13 | 13 | 12.40 | 0 | 0 | 0 |
10/12/2021 |
13
|
8,750 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |