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 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
15.68
|
171 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
16/09/2022 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
15/09/2022 |
15.68
|
100 | 15.85 | 15.85 | 15.68 | 0 | 0 | 0 |
14/09/2022 |
15.85
|
100 | 15.26 | 15.85 | 15.85 | 0 | 0 | 0 |
13/09/2022 |
15.26
|
200 | 14.58 | 15.26 | 15.26 | 0 | 0 | 0 |
12/09/2022 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
09/09/2022 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
08/09/2022 |
14.58
|
170 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
07/09/2022 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
06/09/2022 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
05/09/2022 |
14.58
|
100 | 15.94 | 15.94 | 14.58 | 0 | 0 | 0 |
31/08/2022 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
30/08/2022 |
15.94
|
200 | 14.66 | 15.94 | 14.58 | 0 | 0 | 0 |
29/08/2022 |
14.66
|
71,800 | 14.58 | 16.02 | 14.66 | 0 | 0 | 0 |
26/08/2022 |
14.58
|
100 | 14.41 | 14.58 | 14.58 | 0 | 0 | 0 |
25/08/2022 |
14.41
|
2,000 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
24/08/2022 |
14.41
|
1,001 | 14.33 | 14.41 | 14.41 | 0 | 0 | 0 |
23/08/2022 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
22/08/2022 |
14.33
|
100 | 14.16 | 14.33 | 14.33 | 0 | 0 | 0 |
19/08/2022 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
18/08/2022 |
14.16
|
100 | 15.26 | 15.26 | 14.16 | 0 | 0 | 0 |
17/08/2022 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
16/08/2022 |
15.26
|
2,000 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
15/08/2022 |
15.26
|
3,400 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
13/07/2022 |
14.67
|
500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
12/07/2022 |
14.67
|
501 | 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
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
07/07/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
06/07/2022 |
14.67
|
200 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
05/07/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
04/07/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
01/07/2022 |
14.67
|
500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
30/06/2022 |
14.67
|
1,200 | 13.93 | 14.67 | 14.09 | 0 | 0 | 0 |
29/06/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
28/06/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
27/06/2022 |
13.93
|
3 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
24/06/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
23/06/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
22/06/2022 |
13.93
|
2,800 | 13.85 | 13.93 | 12.63 | 0 | 0 | 0 |
21/06/2022 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
20/06/2022 |
13.85
|
100 | 14.18 | 14.18 | 13.85 | 0 | 0 | 0 |
17/06/2022 |
14.18
|
500 | 14.75 | 14.75 | 13.85 | 0 | 0 | 0 |
16/06/2022 |
14.75
|
504 | 14.75 | 15.07 | 14.75 | 0 | 0 | 0 |
15/06/2022 |
14.75
|
701 | 14.91 | 14.91 | 14.26 | 0 | 0 | 0 |
14/06/2022 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
13/06/2022 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
10/06/2022 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
09/06/2022 |
14.91
|
440 | 15.48 | 15.48 | 14.67 | 0 | 0 | 0 |
08/06/2022 |
15.48
|
919 | 14.99 | 15.89 | 15.48 | 0 | 0 | 0 |
07/06/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
06/06/2022 |
14.99
|
402 | 14.91 | 14.99 | 14.75 | 0 | 0 | 0 |
03/06/2022 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
02/06/2022 |
14.91
|
200 | 14.99 | 14.99 | 14.83 | 0 | 0 | 0 |
01/06/2022 |
14.99
|
204 | 14.83 | 14.99 | 14.91 | 0 | 0 | 0 |
31/05/2022 |
14.83
|
104 | 14.91 | 14.91 | 14.83 | 0 | 0 | 0 |
30/05/2022 |
14.91
|
401 | 15.89 | 15.89 | 14.67 | 0 | 0 | 0 |
27/05/2022 |
15.89
|
2,000 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
26/05/2022 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
25/05/2022 |
15.89
|
100 | 14.67 | 15.89 | 15.89 | 0 | 0 | 0 |
24/05/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
23/05/2022 |
14.67
|
400 | 14.75 | 14.75 | 14.67 | 0 | 0 | 0 |
20/05/2022 |
14.75
|
100 | 14.67 | 14.75 | 14.75 | 0 | 0 | 0 |
19/05/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
18/05/2022 |
14.67
|
200 | 14.34 | 14.67 | 14.67 | 0 | 0 | 0 |
17/05/2022 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
16/05/2022 |
14.34
|
200 | 14.91 | 14.91 | 14.26 | 0 | 0 | 0 |
13/05/2022 |
14.91
|
1,400 | 15.40 | 15.40 | 14.67 | 0 | 0 | 0 |
12/05/2022 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
11/05/2022 |
15.40
|
3,100 | 15.56 | 15.56 | 15.40 | 0 | 0 | 0 |
10/05/2022 |
15.56
|
500 | 15.64 | 15.64 | 15.40 | 0 | 0 | 0 |
09/05/2022 |
15.64
|
300 | 15.97 | 15.97 | 15.48 | 0 | 0 | 0 |
06/05/2022 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
05/05/2022 |
15.97
|
200 | 16.29 | 16.29 | 15.89 | 0 | 0 | 0 |
04/05/2022 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
29/04/2022 |
16.29
|
100 | 16.21 | 16.29 | 16.29 | 0 | 0 | 0 |
28/04/2022 |
16.21
|
1,500 | 15.64 | 16.29 | 16.21 | 0 | 0 | 0 |
27/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
26/04/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
25/04/2022 |
15.64
|
1,100 | 16.05 | 16.54 | 15.64 | 0 | 0 | 0 |
22/04/2022 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
21/04/2022 |
16.05
|
1,100 | 16.05 | 16.21 | 16.05 | 0 | 0 | 0 |
20/04/2022 |
16.05
|
100 | 16.21 | 16.21 | 16.05 | 0 | 0 | 0 |
19/04/2022 |
16.21
|
1,000 | 16.05 | 16.21 | 16.21 | 0 | 0 | 0 |
18/04/2022 |
16.05
|
1,000 | 16.13 | 16.13 | 16.05 | 0 | 0 | 0 |
15/04/2022 |
16.13
|
200 | 16.29 | 16.29 | 16.13 | 0 | 0 | 0 |
14/04/2022 |
16.29
|
800 | 16.13 | 16.29 | 16.13 | 0 | 0 | 0 |
13/04/2022 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
12/04/2022 |
16.13
|
1,106 | 16.05 | 16.13 | 15.89 | 0 | 0 | 0 |
08/04/2022 |
16.05
|
2,100 | 16.29 | 16.29 | 16.05 | 0 | 0 | 0 |
07/04/2022 |
16.29
|
300 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
06/04/2022 |
16.29
|
3,300 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
05/04/2022 |
16.29
|
2,700 | 16.29 | 16.38 | 16.13 | 0 | 0 | 0 |
04/04/2022 |
16.29
|
800 | 16.38 | 16.70 | 16.29 | 0 | 0 | 0 |
01/04/2022 |
16.38
|
2,500 | 17.03 | 17.03 | 16.29 | 0 | 0 | 0 |
31/03/2022 |
17.03
|
500 | 16.13 | 17.03 | 16.29 | 0 | 0 | 0 |
30/03/2022 |
16.13
|
3,100 | 16.46 | 17.19 | 16.13 | 0 | 0 | 0 |
29/03/2022 |
16.46
|
200 | 16.05 | 16.46 | 16.13 | 0 | 0 | 0 |
28/03/2022 |
16.05
|
100 | 16.38 | 16.38 | 16.05 | 0 | 0 | 0 |
25/03/2022 |
16.38
|
130 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |