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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2022 |
15.30
|
100 | 15.25 | 15.30 | 15.30 | 0 | 0 | -0.0 |
08/09/2022 |
15.25
|
1,400 | 15.30 | 15.30 | 15.25 | 0 | 0 | -0.0 |
07/09/2022 |
15.30
|
100 | 15.12 | 15.30 | 15.30 | 0 | 0 | -0.0 |
06/09/2022 |
15.12
|
2,300 | 15.12 | 15.12 | 15.12 | 0 | 0 | -0.0 |
05/09/2022 |
15.12
|
2,000 | 15.12 | 15.12 | 15.12 | 0 | 0 | -0.0 |
31/08/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | -0.0 |
30/08/2022 |
15.12
|
100 | 14.89 | 15.12 | 15.12 | 0 | 0 | -0.0 |
29/08/2022 |
14.89
|
6,300 | 15.07 | 15.07 | 14.89 | 0 | 0 | -0.0 |
26/08/2022 |
15.07
|
300 | 15.48 | 15.48 | 15.07 | 0 | 0 | -0.0 |
25/08/2022 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | -0.0 |
24/08/2022 |
15.48
|
2,300 | 14.98 | 15.48 | 15.03 | 0 | 900 | -0.0 |
23/08/2022 |
14.98
|
3,200 | 15.43 | 15.43 | 14.98 | 0 | 0 | 0.0 |
22/08/2022 |
15.43
|
300 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0.0 |
19/08/2022 |
15.43
|
300 | 15.61 | 15.61 | 15.43 | 0 | 0 | 0.0 |
18/08/2022 |
15.61
|
4,300 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0.0 |
17/08/2022 |
15.61
|
3,500 | 15.43 | 15.61 | 15.52 | 0 | 0 | 0.0 |
16/08/2022 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0.0 |
15/08/2022 |
15.43
|
4,200 | 15.34 | 15.43 | 15.34 | 0 | 0 | 0.0 |
12/08/2022 |
15.34
|
3,200 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0.0 |
11/08/2022 |
15.34
|
400 | 15.25 | 15.34 | 15.25 | 0 | 0 | 0.0 |
10/08/2022 |
15.25
|
8,100 | 15.07 | 15.34 | 15.21 | 0 | 0 | 0.0 |
09/08/2022 |
15.07
|
1,800 | 14.94 | 15.07 | 14.98 | 0 | 0 | 0.0 |
08/08/2022 |
14.94
|
2,900 | 14.94 | 14.94 | 14.89 | 0 | 0 | 0.0 |
05/08/2022 |
14.94
|
7,000 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0.0 |
04/08/2022 |
14.94
|
900 | 15.16 | 15.16 | 14.89 | 0 | 0 | 0.0 |
03/08/2022 |
15.16
|
2,200 | 14.75 | 15.16 | 14.89 | 0 | 0 | 0.0 |
02/08/2022 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0.0 |
01/08/2022 |
14.75
|
100 | 14.89 | 14.89 | 14.75 | 0 | 0 | 0.0 |
29/07/2022 |
14.89
|
100 | 14.53 | 14.89 | 14.89 | 0 | 0 | 0.0 |
28/07/2022 |
14.53
|
100 | 14.89 | 14.89 | 14.53 | 0 | 0 | 0.0 |
27/07/2022 |
14.89
|
500 | 14.89 | 14.89 | 14.84 | 0 | 0 | 0.0 |
26/07/2022 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0.0 |
25/07/2022 |
14.89
|
3,800 | 14.84 | 14.89 | 14.80 | 0 | 0 | 0.0 |
22/07/2022 |
14.84
|
3,500 | 14.98 | 14.98 | 14.53 | 0 | 0 | 0.0 |
21/07/2022 |
14.98
|
1,600 | 14.62 | 15.07 | 14.84 | 0 | 0 | 0.0 |
20/07/2022 |
14.62
|
900 | 14.62 | 14.62 | 14.53 | 0 | 0 | 0.0 |
19/07/2022 |
14.62
|
3,800 | 15.07 | 15.07 | 14.26 | 0 | 0 | 0.0 |
18/07/2022 |
15.07
|
200 | 14.62 | 15.07 | 14.62 | 0 | 0 | 0.0 |
15/07/2022 |
14.62
|
600 | 14.62 | 14.98 | 14.62 | 0 | 0 | 0.0 |
14/07/2022 |
14.62
|
100 | 14.39 | 14.62 | 14.62 | 0 | 0 | 0.0 |
13/07/2022 |
14.39
|
300 | 14.84 | 14.84 | 14.39 | 0 | 0 | 0.0 |
12/07/2022 |
14.84
|
2,400 | 14.62 | 14.84 | 14.62 | 0 | 0 | 0.0 |
11/07/2022 |
14.62
|
2,100 | 14.53 | 14.62 | 14.35 | 500 | 0 | 0.0 |
08/07/2022 |
14.53
|
800 | 14.62 | 14.62 | 14.53 | 0 | 0 | 0.0 |
07/07/2022 |
14.62
|
7,000 | 14.75 | 14.75 | 14.62 | 1,100 | 0 | 0.0 |
06/07/2022 |
14.75
|
100 | 14.94 | 14.94 | 14.75 | 0 | 0 | -0.0 |
05/07/2022 |
14.94
|
500 | 15.03 | 15.03 | 14.44 | 0 | 0 | -0.0 |
04/07/2022 |
15.03
|
100 | 14.98 | 15.03 | 15.03 | 0 | 0 | -0.0 |
01/07/2022 |
14.98
|
3,400 | 14.89 | 14.98 | 14.44 | 0 | 0 | -0.0 |
30/06/2022 |
14.89
|
3,900 | 14.89 | 14.89 | 14.89 | 0 | 0 | -0.0 |
29/06/2022 |
14.89
|
9,400 | 15.16 | 15.25 | 14.12 | 0 | 0 | 0 |
28/06/2022 |
15.16
|
1,000 | 15.12 | 15.16 | 15.12 | 0 | 0 | -0.0 |
27/06/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | -0.0 |
24/06/2022 |
15.12
|
900 | 15.39 | 15.61 | 15.12 | 0 | 0 | -0.0 |
23/06/2022 |
15.39
|
400 | 14.80 | 15.48 | 15.07 | 0 | 0 | -0.0 |
22/06/2022 |
14.80
|
800 | 15.30 | 15.30 | 14.80 | 0 | 0 | -0.0 |
21/06/2022 |
15.30
|
100 | 15.12 | 15.30 | 15.30 | 0 | 0 | -0.0 |
20/06/2022 |
15.12
|
400 | 14.98 | 15.16 | 14.80 | 0 | 0 | 0 |
17/06/2022 |
14.98
|
2,800 | 15.25 | 15.25 | 14.80 | 0 | 0 | -0.0 |
16/06/2022 |
15.25
|
400 | 15.25 | 15.25 | 15.21 | 0 | 0 | -0.0 |
15/06/2022 |
15.25
|
500 | 15.34 | 15.52 | 14.98 | 0 | 0 | -0.0 |
14/06/2022 |
15.34
|
5,000 | 14.89 | 15.43 | 14.89 | 0 | 0 | -0.0 |
13/06/2022 |
14.89
|
8,200 | 15.79 | 15.79 | 14.71 | 0 | 0 | -0.0 |
10/06/2022 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | -0.0 |
09/06/2022 |
15.79
|
200 | 16.15 | 16.15 | 15.79 | 0 | 0 | -0.0 |
08/06/2022 |
16.15
|
5,800 | 15.39 | 16.15 | 15.52 | 0 | 0 | -0.0 |
07/06/2022 |
15.39
|
1,500 | 15.39 | 15.43 | 15.21 | 0 | 0 | -0.0 |
06/06/2022 |
15.39
|
500 | 15.48 | 15.48 | 15.39 | 0 | 0 | 0 |
03/06/2022 |
15.48
|
2,000 | 15.48 | 15.48 | 15.48 | 0 | 0 | -0.0 |
02/06/2022 |
15.48
|
2,200 | 15.61 | 15.61 | 15.48 | 0 | 200 | -0.0 |
01/06/2022 |
15.61
|
300 | 15.70 | 15.70 | 15.61 | 0 | 0 | 0 |
31/05/2022 |
15.70
|
400 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
30/05/2022 |
15.70
|
1,500 | 15.61 | 15.70 | 15.61 | 0 | 0 | 0 |
27/05/2022 |
15.61
|
700 | 15.61 | 15.61 | 15.43 | 0 | 0 | 0 |
26/05/2022 |
15.61
|
300 | 15.61 | 15.61 | 15.21 | 0 | 0 | 0 |
25/05/2022 |
15.61
|
800 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
24/05/2022 |
15.61
|
5,600 | 15.12 | 15.70 | 15.16 | 0 | 0 | 0 |
23/05/2022 |
15.12
|
1,000 | 15.16 | 15.48 | 15.12 | 0 | 0 | 0 |
20/05/2022 |
15.16
|
400 | 15.39 | 15.61 | 15.16 | 0 | 0 | 0 |
19/05/2022 |
15.39
|
500 | 15.52 | 15.52 | 14.98 | 0 | 0 | 0 |
18/05/2022 |
15.52
|
4,300 | 15.34 | 15.52 | 14.89 | 0 | 0 | 0 |
17/05/2022 |
15.34
|
3,800 | 14.98 | 15.34 | 14.71 | 0 | 0 | 0 |
16/05/2022 |
14.98
|
2,300 | 14.89 | 15.43 | 14.89 | 0 | 0 | 0 |
13/05/2022 |
14.89
|
3,000 | 14.80 | 15.34 | 14.71 | 0 | 0 | 0 |
12/05/2022 |
14.80
|
4,700 | 15.30 | 15.30 | 14.80 | 0 | 0 | 0 |
11/05/2022 |
15.30
|
100 | 15.16 | 15.30 | 15.30 | 0 | 0 | 0 |
10/05/2022 |
15.16
|
3,200 | 15.16 | 15.34 | 14.89 | 0 | 0 | 0 |
09/05/2022 |
15.16
|
3,100 | 15.52 | 15.52 | 15.16 | 0 | 0 | 0 |
06/05/2022 |
15.52
|
1,600 | 15.70 | 15.70 | 15.52 | 0 | 0 | 0 |
05/05/2022 |
15.70
|
1,200 | 15.97 | 15.97 | 15.52 | 0 | 0 | 0 |
04/05/2022 |
15.97
|
1,500 | 15.97 | 16.06 | 15.97 | 0 | 0 | 0 |
29/04/2022 |
15.97
|
600 | 15.97 | 15.97 | 15.43 | 0 | 0 | 0 |
28/04/2022 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
27/04/2022 |
15.97
|
5,500 | 16.06 | 16.06 | 15.52 | 0 | 0 | 0 |
26/04/2022 |
16.06
|
13,800 | 15.03 | 16.06 | 15.52 | 0 | 0 | 0 |
25/04/2022 |
15.03
|
11,400 | 15.52 | 16.42 | 14.62 | 0 | 0 | 0 |
22/04/2022 |
15.52
|
19,300 | 16.15 | 16.51 | 15.34 | 0 | 0 | 0 |
21/04/2022 |
16.15
|
97,900 | 17.28 | 17.33 | 16.11 | 0 | 0 | 0 |
20/04/2022 |
17.28
|
6,400 | 17.42 | 17.42 | 16.69 | 0 | 0 | 0 |
19/04/2022 |
17.42
|
12,200 | 17.42 | 17.46 | 17.15 | 0 | 0 | 0 |