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) |
-0.10 | -1.59% | 20,700 | 0 | 0 |
5.70
6.30
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 72,100 | 0 | 0 |
5.70
6.80
6.20
|
3 tháng
(2024-06-21) |
-0.30 | -4.62% | 107,200 | 0 | 0 |
5.70
7.30
6.20
|
6 tháng
(2024-03-25) |
-1.30 | -17.33% | 207,900 | 0 | 0 |
5.70
7.50
6.20
|
12 tháng
(2023-09-25) |
-0.60 | -8.82% | 730,724 | -2,000 | -0.0 |
5.60
9
6.20
|
24 tháng
(2022-09-30) |
-6.60 | -51.56% | 1,515,626 | 0 | 0.0 |
5.60
12.80
6.20
|
36 tháng
(2021-10-05) |
-5.42 | -46.64% | 4,126,789 | 0 | 0.0 |
5.60
24.17
6.20
|
60 tháng
(2019-10-16) |
0.25 | 4.21% | 4,690,439 | 300 | 0.0 |
4.37
24.17
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
14.87
|
49,800 | 14.97 | 14.97 | 14.78 | 0 | 0 | 0 |
26/04/2022 |
15.80
|
300 | 15.43 | 15.80 | 15.43 | 0 | 0 | 0 |
25/04/2022 |
15.06
|
34,800 | 16.45 | 16.45 | 14.41 | 0 | 0 | 0 |
22/04/2022 |
15.52
|
53,600 | 15.52 | 15.52 | 15.25 | 0 | 0 | 0 |
21/04/2022 |
15.34
|
49,700 | 15.80 | 16.17 | 14.87 | 0 | 0 | 0 |
20/04/2022 |
15.99
|
26,300 | 16.73 | 16.73 | 15.90 | 0 | 0 | 0 |
19/04/2022 |
16.73
|
42,400 | 17.20 | 18.03 | 16.73 | 0 | 0 | 0 |
18/04/2022 |
16.64
|
89,700 | 16.55 | 16.73 | 16.27 | 0 | 0 | 0 |
15/04/2022 |
16.17
|
93,600 | 16.36 | 17.85 | 15.99 | 0 | 0 | 0 |
14/04/2022 |
16.36
|
43,500 | 17.94 | 17.94 | 15.43 | 0 | 0 | 0 |
13/04/2022 |
18.13
|
98,700 | 16.73 | 18.59 | 15.99 | 0 | 0 | 0 |
12/04/2022 |
18.59
|
800 | 18.87 | 18.87 | 18.59 | 0 | 0 | 0 |
08/04/2022 |
18.68
|
1,400 | 18.87 | 18.87 | 18.03 | 0 | 0 | 0 |
07/04/2022 |
20.08
|
800 | 17.75 | 20.08 | 17.75 | 0 | 0 | 0 |
06/04/2022 |
18.13
|
100 | 18.68 | 18.13 | 18.13 | 0 | 0 | 0 |
05/04/2022 |
18.59
|
7,700 | 18.68 | 18.68 | 17.66 | 0 | 0 | 0 |
04/04/2022 |
20.36
|
1,300 | 18.41 | 20.36 | 18.41 | 0 | 0 | 0 |
01/04/2022 |
19.24
|
4,408 | 19.43 | 19.43 | 18.22 | 0 | 0 | 0 |
31/03/2022 |
20.26
|
2,200 | 18.59 | 20.26 | 17.20 | 0 | 0 | 0 |
30/03/2022 |
19.34
|
300 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
29/03/2022 |
16.92
|
2,000 | 16.73 | 16.92 | 16.73 | 0 | 0 | 0 |
28/03/2022 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 |
25/03/2022 |
18.59
|
4,500 | 16.73 | 18.59 | 16.73 | 0 | 0 | 0 |
24/03/2022 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
23/03/2022 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
22/03/2022 |
19.52
|
100 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
21/03/2022 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
18/03/2022 |
17.48
|
300 | 16.64 | 17.48 | 16.64 | 0 | 0 | 0 |
17/03/2022 |
16.64
|
3,700 | 16.73 | 16.73 | 16.64 | 0 | 0 | 0 |
16/03/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
15/03/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
14/03/2022 |
17.66
|
600 | 16.55 | 17.66 | 16.55 | 0 | 0 | 0 |
11/03/2022 |
18.87
|
500 | 16.36 | 18.87 | 16.36 | 0 | 0 | 0 |
10/03/2022 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
09/03/2022 |
18.41
|
300 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
08/03/2022 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
07/03/2022 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
04/03/2022 |
16.92
|
3,100 | 16.83 | 16.92 | 16.83 | 0 | 0 | 0 |
03/03/2022 |
17.48
|
1,500 | 19.52 | 19.52 | 17.38 | 0 | 0 | 0 |
02/03/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
01/03/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
28/02/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
25/02/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
24/02/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
23/02/2022 |
19.89
|
2,000 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
22/02/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
21/02/2022 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
18/02/2022 |
19.89
|
123 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
17/02/2022 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
16/02/2022 |
17.57
|
3,500 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
15/02/2022 |
20.54
|
100 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
14/02/2022 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
11/02/2022 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
10/02/2022 |
19.34
|
109 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
09/02/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
08/02/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
07/02/2022 |
17.48
|
14 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
28/01/2022 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
27/01/2022 |
17.48
|
20,000 | 17.38 | 17.48 | 17.38 | 0 | 0 | 0 |
26/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
25/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
24/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
21/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
20/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
19/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
18/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
17/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
14/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
13/01/2022 |
15.34
|
2,000 | 15.25 | 15.34 | 15.25 | 0 | 0 | 0 |
12/01/2022 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
11/01/2022 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
10/01/2022 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
07/01/2022 |
14.87
|
5,800 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
06/01/2022 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
05/01/2022 |
15.34
|
1,000 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
04/01/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
31/12/2021 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
30/12/2021 |
14.32
|
2,400 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
29/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
28/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
27/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
24/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
23/12/2021 |
14.32
|
500 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
22/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
21/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
20/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
17/12/2021 |
14.32
|
2,100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
16/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
15/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
14/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
13/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
10/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
09/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
08/12/2021 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
07/12/2021 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
06/12/2021 |
12.64
|
3,000 | 12.74 | 12.74 | 12.64 | 0 | 0 | 0 |
03/12/2021 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
02/12/2021 |
13.57
|
1,800 | 15.34 | 15.34 | 13.57 | 0 | 0 | 0 |
01/12/2021 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
30/11/2021 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |