Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
16.20
|
200 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
26/04/2022 |
15.52
|
3,100 | 16.10 | 16.10 | 15.23 | 0 | 0 | 0 |
25/04/2022 |
15.43
|
3,600 | 14.55 | 15.43 | 13.29 | 0 | 0 | 0 |
22/04/2022 |
15.72
|
6,774 | 15.52 | 15.72 | 15.52 | 0 | 0 | 0 |
21/04/2022 |
15.62
|
2,200 | 15.72 | 15.72 | 15.62 | 0 | 0 | 0 |
20/04/2022 |
14.84
|
3,800 | 16.10 | 16.10 | 14.84 | 0 | 0 | 0 |
19/04/2022 |
16.10
|
6,000 | 16.30 | 17.17 | 16.10 | 0 | 0 | 0 |
18/04/2022 |
17.46
|
14,574 | 16.40 | 17.56 | 16.01 | 0 | 0 | 0 |
15/04/2022 |
17.56
|
6,000 | 17.66 | 17.66 | 16.30 | 0 | 0 | 0 |
14/04/2022 |
17.66
|
19,278 | 16.30 | 17.85 | 16.30 | 0 | 0 | 0 |
13/04/2022 |
17.66
|
9,401 | 16.59 | 17.95 | 16.49 | 0 | 0 | 0 |
12/04/2022 |
18.24
|
7,743 | 18.43 | 18.53 | 16.59 | 0 | 0 | 0 |
08/04/2022 |
18.72
|
22,211 | 18.04 | 18.92 | 18.04 | 0 | 0 | 0 |
07/04/2022 |
18.43
|
26,603 | 17.37 | 19.11 | 17.37 | 0 | 0 | 0 |
06/04/2022 |
16.20
|
33,204 | 17.46 | 16.20 | 16.20 | 0 | 0 | 0 |
05/04/2022 |
16.98
|
35,401 | 15.43 | 17.37 | 15.43 | 0 | 700 | -0.0 |
04/04/2022 |
15.13
|
8,600 | 15.33 | 15.33 | 15.13 | 0 | 0 | 0 |
01/04/2022 |
15.04
|
2,313 | 15.04 | 15.33 | 15.04 | 0 | 500 | -0.0 |
31/03/2022 |
15.23
|
17,100 | 16.01 | 16.01 | 15.23 | 0 | 0 | 0 |
30/03/2022 |
15.52
|
26,201 | 15.81 | 16.10 | 15.23 | 200 | 0 | 0.0 |
29/03/2022 |
16.20
|
2,510 | 16.20 | 16.20 | 15.81 | 0 | 0 | 0 |
28/03/2022 |
16.10
|
1,901 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
25/03/2022 |
16.49
|
21,502 | 15.91 | 16.49 | 15.91 | 400 | 0 | 0.0 |
24/03/2022 |
16.01
|
4,200 | 16.01 | 16.10 | 16.01 | 500 | 0 | 0.0 |
23/03/2022 |
16.10
|
901 | 16.01 | 16.10 | 16.01 | 100 | 0 | 0.0 |
22/03/2022 |
16.49
|
7,001 | 16.10 | 16.49 | 16.01 | 0 | 0 | 0 |
21/03/2022 |
16.20
|
11,621 | 16.49 | 16.59 | 15.81 | 0 | 0 | 0 |
18/03/2022 |
16.49
|
5,514 | 16.78 | 16.78 | 16.40 | 0 | 0 | 0 |
17/03/2022 |
16.49
|
1,800 | 16.30 | 16.88 | 16.30 | 0 | 0 | 0 |
16/03/2022 |
16.40
|
6,000 | 15.81 | 16.40 | 15.81 | 0 | 0 | 0 |
15/03/2022 |
15.62
|
9,503 | 15.52 | 15.62 | 15.52 | 0 | 0 | 0 |
14/03/2022 |
15.81
|
14,847 | 15.43 | 15.81 | 15.33 | 0 | 0 | 0 |
11/03/2022 |
15.52
|
7,700 | 15.52 | 15.52 | 15.33 | 0 | 0 | 0 |
10/03/2022 |
15.43
|
3,700 | 15.33 | 15.43 | 15.23 | 0 | 0 | 0 |
09/03/2022 |
15.33
|
6,208 | 15.33 | 15.33 | 15.23 | 0 | 0 | 0 |
08/03/2022 |
15.33
|
9,500 | 15.52 | 15.81 | 15.33 | 0 | 6,100 | -0.1 |
07/03/2022 |
15.52
|
3,900 | 15.23 | 15.91 | 15.23 | 0 | 0 | 0 |
04/03/2022 |
15.43
|
3,156 | 15.13 | 15.43 | 15.13 | 0 | 0 | 0 |
03/03/2022 |
15.13
|
7,710 | 15.81 | 15.81 | 15.13 | 1,000 | 0 | 0.0 |
02/03/2022 |
15.23
|
13,900 | 15.52 | 15.91 | 15.23 | 0 | 0 | 0 |
01/03/2022 |
15.62
|
2,711 | 15.43 | 15.62 | 15.43 | 0 | 0 | 0 |
28/02/2022 |
15.43
|
1,103 | 15.23 | 15.43 | 15.23 | 0 | 0 | 0 |
25/02/2022 |
15.33
|
20,300 | 15.43 | 16.20 | 15.13 | 0 | 0 | 0 |
24/02/2022 |
15.62
|
4,400 | 15.52 | 16.30 | 15.52 | 0 | 0 | 0 |
23/02/2022 |
15.62
|
4,000 | 15.91 | 15.91 | 15.52 | 0 | 0 | 0 |
22/02/2022 |
15.81
|
13,400 | 15.33 | 16.10 | 15.33 | 0 | 0 | 0 |
21/02/2022 |
16.20
|
27,500 | 15.81 | 16.20 | 15.13 | 0 | 0 | 0 |
18/02/2022 |
15.81
|
1,000 | 16.10 | 16.10 | 15.52 | 0 | 0 | 0 |
17/02/2022 |
16.30
|
17,200 | 15.62 | 16.30 | 15.62 | 0 | 0 | 0 |
16/02/2022 |
16.30
|
12,200 | 16.59 | 16.59 | 14.55 | 0 | 0 | 0 |
15/02/2022 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
14/02/2022 |
15.72
|
3,319 | 16.20 | 16.20 | 15.62 | 0 | 0 | 0 |
11/02/2022 |
16.30
|
905 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 |
10/02/2022 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
09/02/2022 |
16.30
|
3,510 | 16.49 | 16.49 | 16.10 | 0 | 0 | 0 |
08/02/2022 |
15.81
|
16,200 | 16.40 | 16.40 | 15.81 | 0 | 0 | 0 |
07/02/2022 |
16.30
|
16,200 | 16.20 | 16.30 | 15.72 | 0 | 0 | 0 |
28/01/2022 |
16.20
|
2,400 | 16.30 | 16.30 | 16.01 | 0 | 0 | 0 |
27/01/2022 |
16.10
|
700 | 16.30 | 16.40 | 16.10 | 0 | 0 | 0 |
26/01/2022 |
16.49
|
40,800 | 15.62 | 16.98 | 14.55 | 0 | 0 | 0 |
25/01/2022 |
16.49
|
15,200 | 17.07 | 17.07 | 16.40 | 0 | 0 | 0 |
24/01/2022 |
17.17
|
2,500 | 16.49 | 17.17 | 16.20 | 0 | 0 | 0 |
21/01/2022 |
16.88
|
4,210 | 16.88 | 17.37 | 16.59 | 0 | 0 | 0 |
20/01/2022 |
17.27
|
7,810 | 16.88 | 17.27 | 16.88 | 0 | 0 | 0 |
19/01/2022 |
17.17
|
7,900 | 17.37 | 17.37 | 16.49 | 0 | 0 | 0 |
18/01/2022 |
17.37
|
12,900 | 16.49 | 17.46 | 16.49 | 0 | 0 | 0 |
17/01/2022 |
17.27
|
31,700 | 17.46 | 17.46 | 16.88 | 0 | 0 | 0 |
14/01/2022 |
17.46
|
4,800 | 16.98 | 17.46 | 16.98 | 0 | 0 | 0 |
13/01/2022 |
17.07
|
38,300 | 16.49 | 17.95 | 16.49 | 0 | 1,500 | -0.0 |
12/01/2022 |
17.46
|
42,200 | 17.27 | 17.46 | 16.69 | 0 | 0 | 0 |
11/01/2022 |
17.27
|
5,600 | 17.17 | 17.46 | 17.17 | 0 | 500 | -0.0 |
10/01/2022 |
17.27
|
52,804 | 17.17 | 17.46 | 16.98 | 0 | 0 | 0 |
07/01/2022 |
17.37
|
11,641 | 18.34 | 18.34 | 17.07 | 0 | 0 | 0 |
06/01/2022 |
17.07
|
4,600 | 17.07 | 17.17 | 16.98 | 0 | 700 | -0.0 |
05/01/2022 |
17.37
|
12,100 | 17.07 | 17.37 | 16.88 | 0 | 0 | 0 |
04/01/2022 |
17.07
|
6,700 | 16.98 | 17.07 | 16.98 | 0 | 0 | 0 |
31/12/2021 |
16.98
|
3,200 | 16.78 | 16.98 | 16.78 | 300 | 0 | 0.0 |
30/12/2021 |
16.69
|
9,500 | 16.78 | 16.78 | 16.69 | 0 | 0 | 0 |
29/12/2021 |
16.78
|
7,115 | 16.98 | 16.98 | 16.78 | 0 | 0 | 0 |
28/12/2021 |
16.88
|
13,400 | 16.78 | 17.07 | 16.49 | 0 | 0 | 0 |
27/12/2021 |
16.98
|
25,300 | 16.98 | 16.98 | 16.49 | 1,500 | 0 | 0.0 |
24/12/2021 |
17.17
|
22,300 | 17.27 | 17.27 | 17.07 | 100 | 0 | 0.0 |
23/12/2021 |
17.17
|
7,400 | 17.66 | 17.66 | 17.07 | 100 | 0 | 0.0 |
22/12/2021 |
17.17
|
154,000 | 17.17 | 18.24 | 17.17 | 0 | 0 | 0 |
21/12/2021 |
17.17
|
1,214 | 17.37 | 17.37 | 17.07 | 0 | 0 | 0 |
20/12/2021 |
17.37
|
9,400 | 17.37 | 17.46 | 17.37 | 0 | 0 | 0 |
17/12/2021 |
17.37
|
7,100 | 17.07 | 17.75 | 17.07 | 0 | 0 | 0 |
16/12/2021 |
17.07
|
20,700 | 17.37 | 17.37 | 17.07 | 700 | 0 | 0.0 |
15/12/2021 |
17.56
|
4,100 | 17.56 | 17.66 | 17.17 | 0 | 0 | 0 |
14/12/2021 |
17.56
|
27,700 | 17.66 | 18.04 | 17.46 | 0 | 300 | -0.0 |
13/12/2021 |
17.66
|
75,910 | 17.07 | 17.66 | 17.07 | 0 | 0 | 0 |
10/12/2021 |
17.07
|
21,000 | 16.98 | 17.17 | 16.98 | 0 | 0 | 0 |
09/12/2021 |
16.98
|
18,700 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
08/12/2021 |
17.27
|
13,812 | 16.98 | 17.27 | 16.98 | 0 | 0 | 0 |
07/12/2021 |
17.07
|
6,400 | 17.27 | 17.27 | 17.07 | 0 | 0 | 0 |
06/12/2021 |
17.27
|
69,602 | 17.46 | 17.46 | 16.98 | 0 | 0 | 0 |
03/12/2021 |
17.17
|
22,500 | 17.37 | 17.46 | 17.07 | 0 | 600 | -0.0 |
02/12/2021 |
17.37
|
14,660 | 17.27 | 18.04 | 17.27 | 0 | 0 | 0 |
01/12/2021 |
17.27
|
27,900 | 17.07 | 17.37 | 17.07 | 0 | 0 | 0 |
30/11/2021 |
17.37
|
55,300 | 17.37 | 18.34 | 16.98 | 600 | 0 | 0.0 |