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) |
-0.90 | -6.92% | 51,700 | 0 | 0 |
12.10
14.30
12.10
|
2 tháng
(2024-07-22) |
-1.70 | -12.32% | 168,300 | 0 | 0 |
12
14.60
12.10
|
3 tháng
(2024-06-21) |
-4.20 | -25.77% | 913,500 | 0 | 0 |
12
16.30
12.10
|
6 tháng
(2024-03-25) |
1.40 | 13.08% | 1,018,716 | 7,000 | 0.1 |
9
16.30
12.10
|
12 tháng
(2023-09-25) |
-0.95 | -7.30% | 1,128,502 | 7,000 | 0.1 |
7.42
16.30
12.10
|
24 tháng
(2022-09-30) |
0.36 | 3.06% | 1,631,929 | 7,000 | 0.1 |
7.42
16.30
12.10
|
36 tháng
(2021-10-05) |
-0.24 | -1.94% | 5,785,003 | 15,000 | 0.2 |
7.42
22.99
12.10
|
60 tháng
(2019-10-16) |
-6.96 | -36.52% | 6,441,624 | 15,000 | 0.2 |
7.42
26.31
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
15.46
|
4,300 | 15.85 | 15.85 | 13.70 | 0 | 0 | 0 |
25/04/2022 |
16.05
|
16,601 | 15.85 | 16.63 | 14.28 | 0 | 0 | 0 |
22/04/2022 |
16.63
|
7,300 | 16.63 | 17.61 | 16.63 | 0 | 0 | 0 |
21/04/2022 |
17.22
|
3,600 | 16.63 | 18.20 | 16.63 | 0 | 0 | 0 |
20/04/2022 |
16.83
|
11,700 | 15.95 | 17.12 | 15.16 | 0 | 0 | 0 |
19/04/2022 |
16.63
|
2,200 | 17.61 | 17.61 | 15.95 | 0 | 0 | 0 |
18/04/2022 |
16.83
|
17,900 | 17.12 | 17.12 | 16.14 | 0 | 0 | 0 |
15/04/2022 |
17.51
|
5,500 | 17.61 | 17.61 | 16.44 | 0 | 0 | 0 |
14/04/2022 |
17.61
|
302 | 18.39 | 18.39 | 17.61 | 0 | 0 | 0 |
13/04/2022 |
17.61
|
7,400 | 19.57 | 19.57 | 16.93 | 0 | 0 | 0 |
12/04/2022 |
17.90
|
16,500 | 19.08 | 19.47 | 15.95 | 0 | 0 | 0 |
08/04/2022 |
18.78
|
2,929 | 18.98 | 19.08 | 17.61 | 0 | 0 | 0 |
07/04/2022 |
18.69
|
8,200 | 18.59 | 18.88 | 18.10 | 0 | 0 | 0 |
06/04/2022 |
18.69
|
15,200 | 19.37 | 19.37 | 18.10 | 0 | 0 | 0 |
05/04/2022 |
19.37
|
90,800 | 19.08 | 19.57 | 18.00 | 0 | 0 | 0 |
04/04/2022 |
18.59
|
94,246 | 16.93 | 19.08 | 16.83 | 0 | 0 | 0 |
01/04/2022 |
17.02
|
12,000 | 16.93 | 17.02 | 16.73 | 0 | 0 | 0 |
31/03/2022 |
16.83
|
7,000 | 16.93 | 17.02 | 16.34 | 0 | 0 | 0 |
30/03/2022 |
16.63
|
10,100 | 16.93 | 17.41 | 16.53 | 0 | 0 | 0 |
29/03/2022 |
16.63
|
16,500 | 17.22 | 17.22 | 16.14 | 0 | 0 | 0 |
28/03/2022 |
17.12
|
10,700 | 17.61 | 17.61 | 16.24 | 0 | 0 | 0 |
25/03/2022 |
17.22
|
7,705 | 18.10 | 18.10 | 16.93 | 0 | 0 | 0 |
24/03/2022 |
17.32
|
21,400 | 17.12 | 17.51 | 16.63 | 0 | 0 | 0 |
23/03/2022 |
17.41
|
22,200 | 16.73 | 18.00 | 16.73 | 0 | 0 | 0 |
22/03/2022 |
16.83
|
5,000 | 16.63 | 17.02 | 16.63 | 0 | 0 | 0 |
21/03/2022 |
17.02
|
23,700 | 15.95 | 17.32 | 15.95 | 0 | 0 | 0 |
18/03/2022 |
16.83
|
19,700 | 17.61 | 17.61 | 16.73 | 0 | 0 | 0 |
17/03/2022 |
17.51
|
3,800 | 17.61 | 17.61 | 17.02 | 0 | 0 | 0 |
16/03/2022 |
18.00
|
18,700 | 18.69 | 18.69 | 17.61 | 0 | 0 | 0 |
15/03/2022 |
18.10
|
96,200 | 16.83 | 18.59 | 16.83 | 0 | 0 | 0 |
14/03/2022 |
16.93
|
30,100 | 17.12 | 17.22 | 16.44 | 0 | 0 | 0 |
11/03/2022 |
16.83
|
16,800 | 16.93 | 17.12 | 16.63 | 0 | 0 | 0 |
10/03/2022 |
16.73
|
9,600 | 16.93 | 17.12 | 16.73 | 0 | 0 | 0 |
09/03/2022 |
16.63
|
27,000 | 16.53 | 17.12 | 15.85 | 0 | 0 | 0 |
08/03/2022 |
16.34
|
11,800 | 17.41 | 17.41 | 16.34 | 0 | 0 | 0 |
07/03/2022 |
16.34
|
10,900 | 17.41 | 17.41 | 15.95 | 0 | 0 | 0 |
04/03/2022 |
17.51
|
1,800 | 17.61 | 18.00 | 17.41 | 0 | 0 | 0 |
03/03/2022 |
16.44
|
12,900 | 16.14 | 16.44 | 15.75 | 0 | 0 | 0 |
02/03/2022 |
16.44
|
5,700 | 16.44 | 16.63 | 16.24 | 0 | 0 | 0 |
01/03/2022 |
16.44
|
9,900 | 16.93 | 16.93 | 16.34 | 0 | 0 | 0 |
28/02/2022 |
17.32
|
1,500 | 18.00 | 18.00 | 17.32 | 0 | 0 | 0 |
25/02/2022 |
17.32
|
2,200 | 17.51 | 17.51 | 17.22 | 0 | 0 | 0 |
24/02/2022 |
17.12
|
32,551 | 18.10 | 19.08 | 15.26 | 0 | 0 | 0 |
23/02/2022 |
17.51
|
2,900 | 17.61 | 17.61 | 17.51 | 0 | 0 | 0 |
22/02/2022 |
17.41
|
17,500 | 17.02 | 17.61 | 16.93 | 0 | 0 | 0 |
21/02/2022 |
17.51
|
4,825 | 18.39 | 18.39 | 17.12 | 0 | 0 | 0 |
18/02/2022 |
17.22
|
12,700 | 17.71 | 17.81 | 17.22 | 0 | 0 | 0 |
17/02/2022 |
17.81
|
38,300 | 17.90 | 18.10 | 16.24 | 0 | 0 | 0 |
16/02/2022 |
17.61
|
40,220 | 17.51 | 18.49 | 16.14 | 0 | 0 | 0 |
15/02/2022 |
16.93
|
6,600 | 17.61 | 17.61 | 16.34 | 0 | 0 | 0 |
14/02/2022 |
17.61
|
18,500 | 18.10 | 19.08 | 17.12 | 0 | 0 | 0 |
11/02/2022 |
18.59
|
9,700 | 19.57 | 19.96 | 18.59 | 0 | 0 | 0 |
10/02/2022 |
19.96
|
80,804 | 19.47 | 19.96 | 18.20 | 0 | 0 | 0 |
09/02/2022 |
17.71
|
68,100 | 15.95 | 17.71 | 15.56 | 0 | 0 | 0 |
08/02/2022 |
15.26
|
9,500 | 15.65 | 16.14 | 15.16 | 0 | 0 | 0 |
07/02/2022 |
15.56
|
12,600 | 15.65 | 15.65 | 15.07 | 0 | 0 | 0 |
28/01/2022 |
14.38
|
21,100 | 14.97 | 14.97 | 14.38 | 0 | 0 | 0 |
27/01/2022 |
14.38
|
12,600 | 14.97 | 14.97 | 14.19 | 0 | 0 | 0 |
26/01/2022 |
14.68
|
6,900 | 15.46 | 15.46 | 13.89 | 0 | 0 | 0 |
25/01/2022 |
14.77
|
9,400 | 14.97 | 14.97 | 13.79 | 0 | 0 | 0 |
24/01/2022 |
14.68
|
6,300 | 15.85 | 16.05 | 14.09 | 0 | 0 | 0 |
21/01/2022 |
15.85
|
9,200 | 15.85 | 16.44 | 14.97 | 0 | 0 | 0 |
20/01/2022 |
15.65
|
1,700 | 16.14 | 16.14 | 15.65 | 0 | 0 | 0 |
19/01/2022 |
15.26
|
11,500 | 16.05 | 16.05 | 14.19 | 0 | 0 | 0 |
18/01/2022 |
15.16
|
70,900 | 16.83 | 17.61 | 15.16 | 0 | 0 | 0 |
17/01/2022 |
17.61
|
7,100 | 17.51 | 18.59 | 17.12 | 0 | 0 | 0 |
14/01/2022 |
17.71
|
12,900 | 18.49 | 18.49 | 16.63 | 0 | 0 | 0 |
13/01/2022 |
17.41
|
18,300 | 16.44 | 17.61 | 16.14 | 0 | 0 | 0 |
12/01/2022 |
18.10
|
50,617 | 19.37 | 19.37 | 17.41 | 0 | 0 | 0 |
11/01/2022 |
19.57
|
9,401 | 19.76 | 21.13 | 18.59 | 0 | 0 | 0 |
10/01/2022 |
20.55
|
51,028 | 18.59 | 21.03 | 18.49 | 0 | 0 | 0 |
07/01/2022 |
18.30
|
10,900 | 18.69 | 18.78 | 17.12 | 0 | 0 | 0 |
06/01/2022 |
18.49
|
50,600 | 17.32 | 19.37 | 17.32 | 0 | 0 | 0 |
05/01/2022 |
17.41
|
19,600 | 18.00 | 18.00 | 16.63 | 0 | 0 | 0 |
04/01/2022 |
17.32
|
17,800 | 17.51 | 17.51 | 16.93 | 0 | 0 | 0 |
31/12/2021 |
17.22
|
22,000 | 16.83 | 17.61 | 16.34 | 0 | 0 | 0 |
30/12/2021 |
17.71
|
5,000 | 18.59 | 18.59 | 17.71 | 0 | 0 | 0 |
29/12/2021 |
17.61
|
17,000 | 16.73 | 18.49 | 16.73 | 0 | 0 | 0 |
28/12/2021 |
16.93
|
86,000 | 19.57 | 19.57 | 16.63 | 0 | 0 | 0 |
27/12/2021 |
19.08
|
22,900 | 19.57 | 19.57 | 18.39 | 0 | 0 | 0 |
24/12/2021 |
18.69
|
26,500 | 20.84 | 20.84 | 17.71 | 0 | 0 | 0 |
23/12/2021 |
18.39
|
88,200 | 20.55 | 20.55 | 18.10 | 0 | 0 | 0 |
22/12/2021 |
20.55
|
71,900 | 21.52 | 22.40 | 18.78 | 0 | 0 | 0 |
21/12/2021 |
21.03
|
61,850 | 18.78 | 21.03 | 18.78 | 0 | 0 | 0 |
20/12/2021 |
20.55
|
91,500 | 22.50 | 22.99 | 20.15 | 0 | 0 | 0 |
17/12/2021 |
22.99
|
69,100 | 21.03 | 23.77 | 20.35 | 0 | 0 | 0 |
16/12/2021 |
22.50
|
178,200 | 23.29 | 24.46 | 21.03 | 0 | 0 | 0 |
15/12/2021 |
21.62
|
98,000 | 21.03 | 21.62 | 21.03 | 0 | 0 | 0 |
14/12/2021 |
19.27
|
89,417 | 18.10 | 19.27 | 18.00 | 0 | 0 | 0 |
13/12/2021 |
17.71
|
151,300 | 17.12 | 17.90 | 16.14 | 0 | 0 | 0 |
10/12/2021 |
17.02
|
38,400 | 16.63 | 17.71 | 15.16 | 0 | 0 | 0 |
09/12/2021 |
16.63
|
89,000 | 18.59 | 18.59 | 16.05 | 0 | 0 | 0 |
08/12/2021 |
18.49
|
42,100 | 19.18 | 21.52 | 17.32 | 0 | 0 | 0 |
07/12/2021 |
18.39
|
116,800 | 21.33 | 21.33 | 17.71 | 0 | 0 | 0 |
06/12/2021 |
18.59
|
104,101 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
03/12/2021 |
16.24
|
16,600 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
02/12/2021 |
15.46
|
278,300 | 13.70 | 15.46 | 13.21 | 0 | 0 | 0 |
01/12/2021 |
12.91
|
10,900 | 13.70 | 13.70 | 12.91 | 0 | 0 | 0 |
30/11/2021 |
13.70
|
37,000 | 13.70 | 14.19 | 13.40 | 0 | 0 | 0 |
29/11/2021 |
13.21
|
20,400 | 13.70 | 13.70 | 12.62 | 0 | 0 | 0 |