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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/03/2022 |
18.38
|
500 | 18.38 | 18.38 | 18.03 | 0 | 0 | 0 |
23/03/2022 |
18.38
|
700 | 18.47 | 18.47 | 17.94 | 0 | 0 | 0 |
22/03/2022 |
18.47
|
400 | 18.47 | 18.47 | 17.99 | 0 | 0 | 0 |
21/03/2022 |
18.47
|
1,800 | 18.25 | 18.47 | 18.29 | 0 | 0 | 0 |
18/03/2022 |
18.25
|
200 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
17/03/2022 |
18.25
|
3,000 | 18.16 | 18.34 | 17.77 | 200 | 0 | 0.0 |
16/03/2022 |
18.16
|
2,300 | 17.94 | 18.43 | 17.72 | 0 | 0 | 0 |
15/03/2022 |
17.94
|
1,200 | 18.51 | 18.51 | 17.72 | 0 | 0 | 0 |
14/03/2022 |
18.51
|
1,800 | 18.51 | 18.51 | 17.90 | 0 | 0 | 0 |
11/03/2022 |
18.51
|
8,200 | 18.96 | 18.96 | 17.85 | 100 | 0 | 0.0 |
10/03/2022 |
18.96
|
2,300 | 19.26 | 19.26 | 18.96 | 100 | 0 | 0.0 |
09/03/2022 |
19.26
|
400 | 19.26 | 19.26 | 19.22 | 0 | 0 | 0 |
08/03/2022 |
19.26
|
36,300 | 19.88 | 19.88 | 18.51 | 400 | 0 | 0.0 |
07/03/2022 |
19.88
|
1,100 | 18.60 | 19.88 | 19.88 | 0 | 0 | 0 |
04/03/2022 |
18.60
|
3,500 | 17.63 | 18.60 | 17.72 | 0 | 0 | 0 |
03/03/2022 |
17.63
|
9,300 | 18.96 | 20.28 | 17.28 | 0 | 0 | 0 |
02/03/2022 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
01/03/2022 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
28/02/2022 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
25/02/2022 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
24/02/2022 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
23/02/2022 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
22/02/2022 |
18.96
|
0 | 19.84 | 18.96 | 19.84 | 0 | 0 | 0 |
21/02/2022 |
19.84
|
15,800 | 18.07 | 19.84 | 18.07 | 0 | 0 | 0 |
18/02/2022 |
18.07
|
5,800 | 19.31 | 19.31 | 18.07 | 0 | 0 | 0 |
17/02/2022 |
19.31
|
0 | 19.40 | 19.31 | 19.31 | 0 | 0 | 0 |
16/02/2022 |
19.40
|
6,900 | 19.13 | 19.40 | 19.04 | 0 | 0 | 0 |
15/02/2022 |
19.13
|
9,000 | 19.31 | 19.31 | 19.13 | 0 | 0 | 0 |
14/02/2022 |
19.31
|
3,500 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
11/02/2022 |
19.31
|
6,500 | 18.51 | 19.31 | 19.31 | 0 | 0 | 0 |
10/02/2022 |
18.51
|
300 | 19.75 | 19.75 | 18.51 | 0 | 0 | 0 |
09/02/2022 |
19.75
|
1,600 | 19.40 | 19.75 | 18.51 | 0 | 0 | 0 |
08/02/2022 |
19.40
|
7,500 | 19.22 | 19.75 | 19.31 | 0 | 0 | 0 |
07/02/2022 |
19.22
|
47,100 | 18.69 | 19.31 | 18.69 | 0 | 0 | 0 |
28/01/2022 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 |
27/01/2022 |
18.69
|
0 | 19.22 | 18.69 | 18.69 | 0 | 0 | 0 |
26/01/2022 |
19.22
|
22,400 | 18.34 | 19.22 | 18.60 | 0 | 0 | 0 |
25/01/2022 |
18.34
|
31,800 | 18.43 | 18.96 | 18.34 | 0 | 0 | 0 |
24/01/2022 |
18.43
|
0 | 18.51 | 18.43 | 18.43 | 0 | 0 | 0 |
21/01/2022 |
18.51
|
1,200 | 18.78 | 18.78 | 17.81 | 0 | 0 | 0 |
20/01/2022 |
18.78
|
900 | 19.40 | 19.40 | 17.63 | 0 | 0 | 0 |
19/01/2022 |
19.40
|
3,400 | 17.99 | 19.75 | 17.63 | 0 | 0 | 0 |
18/01/2022 |
17.99
|
1,600 | 19.22 | 19.22 | 17.99 | 0 | 0 | 0 |
17/01/2022 |
19.22
|
1,000 | 20.63 | 20.63 | 17.81 | 0 | 0 | 0 |
14/01/2022 |
20.63
|
4,200 | 21.16 | 21.16 | 18.16 | 0 | 0 | 0 |
13/01/2022 |
21.16
|
7,700 | 18.96 | 21.16 | 17.72 | 0 | 0 | 0 |
12/01/2022 |
18.96
|
4,300 | 22.04 | 22.04 | 18.78 | 0 | 0 | 0 |
11/01/2022 |
22.04
|
0 | 19.31 | 22.04 | 22.04 | 0 | 0 | 0 |
10/01/2022 |
19.31
|
5,500 | 22.13 | 22.13 | 19.31 | 0 | 0 | 0 |
07/01/2022 |
22.13
|
41,900 | 26.01 | 26.01 | 22.13 | 0 | 0 | 0 |
06/01/2022 |
26.01
|
100 | 24.25 | 26.01 | 26.01 | 0 | 0 | 0 |
05/01/2022 |
24.25
|
1,800 | 23.28 | 24.25 | 23.28 | 0 | 0 | 0 |
04/01/2022 |
23.28
|
300 | 22.04 | 25.13 | 23.28 | 0 | 0 | 0 |
31/12/2021 |
22.04
|
1,100 | 21.69 | 24.69 | 22.04 | 0 | 0 | 0 |
30/12/2021 |
21.69
|
300 | 21.95 | 21.95 | 21.69 | 0 | 0 | 0 |
29/12/2021 |
21.95
|
1,800 | 19.57 | 21.95 | 19.84 | 0 | 0 | 0 |
28/12/2021 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
27/12/2021 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
24/12/2021 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
23/12/2021 |
19.57
|
100 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
22/12/2021 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
21/12/2021 |
19.57
|
400 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
20/12/2021 |
19.57
|
0 | 19.84 | 19.57 | 19.84 | 0 | 0 | 0 |
17/12/2021 |
19.84
|
2,200 | 19.84 | 19.84 | 17.99 | 0 | 0 | 0 |
16/12/2021 |
19.84
|
2,100 | 20.10 | 20.10 | 17.72 | 0 | 0 | 0 |
15/12/2021 |
20.10
|
1,300 | 20.10 | 20.10 | 18.34 | 0 | 0 | 0 |
14/12/2021 |
20.10
|
100 | 19.84 | 20.10 | 20.10 | 0 | 0 | 0 |
13/12/2021 |
19.84
|
5,300 | 20.19 | 20.19 | 17.72 | 0 | 0 | 0 |
10/12/2021 |
20.19
|
1,500 | 18.78 | 20.19 | 18.78 | 0 | 0 | 0 |
09/12/2021 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
08/12/2021 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
07/12/2021 |
18.78
|
0 | 18.96 | 18.78 | 18.78 | 0 | 0 | 0 |
06/12/2021 |
18.96
|
1,100 | 19.48 | 19.48 | 17.81 | 0 | 0 | 0 |
03/12/2021 |
19.48
|
8 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
02/12/2021 |
19.48
|
0 | 19.84 | 19.48 | 19.48 | 0 | 0 | 0 |
01/12/2021 |
19.84
|
1,100 | 20.10 | 20.10 | 16.84 | 0 | 0 | 0 |
30/11/2021 |
20.10
|
1,000 | 19.31 | 20.10 | 18.96 | 0 | 0 | 0 |
29/11/2021 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 30,000 | -0.7 |
26/11/2021 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
25/11/2021 |
19.31
|
0 | 19.40 | 19.31 | 19.31 | 0 | 0 | 0 |
24/11/2021 |
19.40
|
3,008 | 18.16 | 19.40 | 15.61 | 0 | 0 | 0 |
23/11/2021 |
18.16
|
10 | 18.25 | 18.25 | 18.16 | 0 | 0 | 0 |
22/11/2021 |
18.25
|
41,500 | 19.40 | 19.40 | 18.07 | 0 | 0 | 0 |
19/11/2021 |
19.40
|
42,000 | 19.48 | 22.22 | 18.51 | 0 | 0 | 0 |
18/11/2021 |
19.48
|
1,600 | 17.81 | 19.48 | 19.40 | 0 | 0 | 0 |
17/11/2021 |
17.81
|
57,510 | 18.60 | 20.19 | 17.81 | 0 | 0 | 0 |
16/11/2021 |
18.60
|
47,000 | 18.69 | 18.78 | 16.05 | 0 | 0 | 0 |
15/11/2021 |
18.69
|
500 | 18.51 | 18.69 | 18.69 | 0 | 0 | 0 |
12/11/2021 |
18.51
|
18,700 | 18.34 | 20.72 | 18.51 | 0 | 0 | 0 |
11/11/2021 |
18.34
|
700 | 20.10 | 20.10 | 18.34 | 0 | 0 | 0 |
10/11/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
09/11/2021 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
08/11/2021 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
05/11/2021 |
20.10
|
100 | 18.60 | 20.10 | 20.10 | 0 | 0 | 0 |
04/11/2021 |
18.60
|
600 | 20.63 | 20.63 | 18.34 | 0 | 0 | 0 |
03/11/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
02/11/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
01/11/2021 |
20.63
|
9 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
29/10/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
28/10/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |