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) |
-0.30 | -4.55% | 2,200 | 0 | 0 |
6.30
6.90
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 3,500 | -100 | -0.0 |
6.30
6.90
6.30
|
3 tháng
(2024-06-21) |
-0.30 | -4.55% | 31,500 | -100 | -0.0 |
6.30
6.90
6.30
|
6 tháng
(2024-03-25) |
-0.20 | -3.08% | 51,200 | -100 | -0.0 |
6.20
7.30
6.30
|
12 tháng
(2023-09-25) |
0 | 0% | 107,400 | -200 | -0.0 |
5.90
7.30
6.30
|
24 tháng
(2022-09-30) |
-3.38 | -34.92% | 424,174 | 200 | 0.0 |
5.70
9.86
6.30
|
36 tháng
(2021-10-05) |
-8.90 | -58.55% | 2,430,165 | -200 | 0.0 |
5.70
18.91
6.30
|
60 tháng
(2019-10-16) |
-1.57 | -19.96% | 3,345,933 | -200 | 0.0 |
5.70
18.91
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
12.40
|
1,300 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
26/04/2022 |
12.30
|
5,500 | 12.49 | 12.49 | 11.31 | 0 | 0 | 0 |
25/04/2022 |
12.49
|
200 | 12.40 | 12.58 | 12.49 | 0 | 0 | 0 |
22/04/2022 |
12.40
|
3,600 | 12.12 | 12.40 | 11.22 | 0 | 0 | 0 |
21/04/2022 |
12.12
|
4,500 | 12.12 | 12.12 | 11.31 | 0 | 0 | 0 |
20/04/2022 |
12.12
|
4,600 | 12.12 | 12.67 | 11.76 | 0 | 0 | 0 |
19/04/2022 |
12.12
|
5,200 | 13.39 | 13.39 | 12.12 | 0 | 0 | 0 |
18/04/2022 |
13.39
|
7,700 | 13.75 | 13.75 | 13.03 | 0 | 0 | 0 |
15/04/2022 |
13.75
|
1,400 | 13.66 | 13.84 | 13.66 | 0 | 0 | 0 |
14/04/2022 |
13.66
|
4,000 | 13.84 | 14.20 | 13.66 | 0 | 0 | 0 |
13/04/2022 |
13.84
|
6,600 | 13.93 | 13.93 | 13.48 | 0 | 0 | 0 |
12/04/2022 |
13.93
|
3,400 | 13.93 | 14.39 | 13.93 | 0 | 0 | 0 |
08/04/2022 |
13.93
|
1,600 | 14.11 | 14.11 | 13.93 | 0 | 0 | 0 |
07/04/2022 |
14.11
|
600 | 14.11 | 14.84 | 14.11 | 0 | 0 | 0 |
06/04/2022 |
14.11
|
12,100 | 15.29 | 15.29 | 14.11 | 0 | 0 | 0 |
05/04/2022 |
15.29
|
920 | 15.38 | 15.38 | 14.66 | 0 | 0 | 0 |
04/04/2022 |
15.38
|
2,700 | 15.38 | 15.38 | 15.29 | 0 | 0 | 0 |
01/04/2022 |
15.38
|
200 | 15.47 | 15.47 | 15.38 | 0 | 0 | 0 |
31/03/2022 |
15.47
|
700 | 15.29 | 15.56 | 15.20 | 0 | 0 | 0 |
30/03/2022 |
15.29
|
14,700 | 15.56 | 15.56 | 15.29 | 0 | 0 | 0 |
29/03/2022 |
15.56
|
3,100 | 15.47 | 15.56 | 15.38 | 0 | 0 | 0 |
28/03/2022 |
15.47
|
700 | 15.56 | 15.56 | 15.47 | 0 | 0 | 0 |
25/03/2022 |
15.56
|
4,500 | 15.65 | 15.65 | 15.47 | 0 | 0 | 0 |
24/03/2022 |
15.65
|
300 | 15.65 | 15.74 | 15.56 | 0 | 0 | 0 |
23/03/2022 |
15.65
|
3,601 | 15.65 | 15.74 | 15.47 | 0 | 0 | 0 |
22/03/2022 |
15.65
|
3,001 | 15.65 | 15.65 | 15.56 | 0 | 0 | 0 |
21/03/2022 |
15.65
|
2,200 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
18/03/2022 |
15.65
|
4,500 | 15.65 | 15.83 | 15.65 | 0 | 0 | 0 |
17/03/2022 |
15.65
|
1,000 | 15.74 | 15.74 | 15.47 | 0 | 0 | 0 |
16/03/2022 |
15.74
|
3,000 | 15.65 | 15.74 | 15.56 | 0 | 100 | -0.0 |
15/03/2022 |
15.65
|
1,700 | 15.74 | 15.74 | 14.93 | 0 | 0 | 0 |
14/03/2022 |
15.74
|
5,600 | 15.92 | 15.92 | 15.74 | 0 | 0 | 0 |
11/03/2022 |
15.92
|
6,800 | 15.92 | 15.92 | 15.29 | 100 | 0 | 0.0 |
10/03/2022 |
15.92
|
5,310 | 15.83 | 15.92 | 14.57 | 0 | 200 | -0.0 |
09/03/2022 |
15.83
|
3,100 | 15.65 | 15.83 | 15.56 | 0 | 600 | -0.0 |
08/03/2022 |
15.65
|
8,312 | 16.01 | 16.01 | 15.65 | 0 | 0 | 0 |
07/03/2022 |
16.01
|
10,420 | 15.92 | 16.29 | 16.01 | 0 | 100 | -0.0 |
04/03/2022 |
15.92
|
14,300 | 15.83 | 16.20 | 15.83 | 0 | 0 | 0 |
03/03/2022 |
15.83
|
12,300 | 15.38 | 15.83 | 15.38 | 0 | 0 | 0 |
02/03/2022 |
15.38
|
6,700 | 15.38 | 15.47 | 15.20 | 0 | 0 | 0 |
01/03/2022 |
15.38
|
17,219 | 15.38 | 15.83 | 15.29 | 0 | 100 | -0.0 |
28/02/2022 |
15.38
|
19,600 | 14.66 | 15.38 | 14.75 | 0 | 0 | 0 |
25/02/2022 |
14.66
|
2,100 | 14.66 | 14.75 | 14.30 | 0 | 0 | 0 |
24/02/2022 |
14.66
|
3,606 | 15.11 | 15.11 | 14.66 | 0 | 0 | 0 |
23/02/2022 |
15.11
|
7,200 | 14.84 | 15.11 | 14.93 | 0 | 0 | 0 |
22/02/2022 |
14.84
|
500 | 14.93 | 15.11 | 14.84 | 0 | 0 | 0 |
21/02/2022 |
14.93
|
6,500 | 14.48 | 14.93 | 14.48 | 0 | 0 | 0 |
18/02/2022 |
14.48
|
2,300 | 14.57 | 14.84 | 14.39 | 0 | 0 | 0 |
17/02/2022 |
14.57
|
200 | 14.48 | 14.57 | 14.20 | 0 | 0 | 0 |
16/02/2022 |
14.48
|
1,400 | 14.57 | 14.57 | 13.75 | 0 | 0 | 0 |
15/02/2022 |
14.57
|
700 | 14.66 | 14.66 | 14.30 | 0 | 0 | 0 |
14/02/2022 |
14.66
|
4,000 | 14.93 | 14.93 | 13.48 | 0 | 0 | 0 |
11/02/2022 |
14.93
|
2,200 | 15.11 | 15.11 | 14.57 | 0 | 0 | 0 |
10/02/2022 |
15.11
|
8,503 | 15.11 | 15.38 | 15.11 | 0 | 0 | 0 |
09/02/2022 |
15.11
|
8,800 | 14.20 | 15.56 | 14.30 | 0 | 0 | 0 |
08/02/2022 |
14.20
|
8,490 | 13.66 | 14.20 | 13.57 | 0 | 0 | 0 |
07/02/2022 |
13.66
|
6,500 | 13.66 | 13.75 | 13.30 | 0 | 3,000 | -0.0 |
28/01/2022 |
13.66
|
300 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
27/01/2022 |
13.66
|
100 | 13.57 | 13.66 | 13.66 | 0 | 0 | 0 |
26/01/2022 |
13.57
|
11,200 | 14.02 | 14.02 | 13.39 | 0 | 0 | 0 |
25/01/2022 |
14.02
|
1,200 | 13.84 | 14.02 | 13.12 | 0 | 0 | 0 |
24/01/2022 |
13.84
|
2,200 | 14.20 | 14.20 | 13.57 | 100 | 0 | 0.0 |
21/01/2022 |
14.20
|
4,700 | 14.30 | 14.30 | 13.57 | 0 | 2,300 | -0.0 |
20/01/2022 |
14.30
|
2,100 | 14.30 | 14.30 | 13.93 | 0 | 1,900 | -0.0 |
19/01/2022 |
14.30
|
1,600 | 14.39 | 14.48 | 14.30 | 0 | 0 | 0 |
18/01/2022 |
14.39
|
8,000 | 14.66 | 14.66 | 13.57 | 100 | 0 | 0.0 |
17/01/2022 |
14.66
|
3,000 | 14.84 | 15.11 | 14.48 | 0 | 0 | 0 |
14/01/2022 |
14.84
|
4,600 | 14.66 | 15.11 | 14.30 | 0 | 0 | 0 |
13/01/2022 |
14.66
|
2,800 | 15.20 | 15.38 | 14.66 | 0 | 0 | 0 |
12/01/2022 |
15.20
|
900 | 14.84 | 15.20 | 14.66 | 0 | 0 | 0 |
11/01/2022 |
14.84
|
3,700 | 14.66 | 14.93 | 14.57 | 0 | 0 | 0 |
10/01/2022 |
14.66
|
8,000 | 15.20 | 15.20 | 14.66 | 200 | 0 | 0.0 |
07/01/2022 |
15.20
|
10,500 | 15.11 | 15.20 | 14.75 | 0 | 0 | 0 |
06/01/2022 |
15.11
|
8,100 | 15.20 | 15.20 | 14.84 | 0 | 0 | 0 |
05/01/2022 |
15.20
|
4,000 | 15.38 | 15.38 | 15.02 | 0 | 0 | 0 |
04/01/2022 |
15.38
|
8,645 | 15.38 | 15.38 | 14.93 | 0 | 0 | 0 |
31/12/2021 |
15.38
|
6,100 | 15.02 | 15.38 | 14.93 | 0 | 0 | 0 |
30/12/2021 |
15.02
|
3,100 | 15.29 | 15.29 | 15.02 | 0 | 0 | 0 |
29/12/2021 |
15.29
|
10,300 | 15.11 | 15.29 | 14.93 | 0 | 0 | 0 |
28/12/2021 |
15.11
|
6,100 | 15.65 | 15.65 | 15.11 | 0 | 0 | 0 |
27/12/2021 |
15.65
|
2,000 | 15.92 | 15.92 | 15.65 | 0 | 0 | 0 |
24/12/2021 |
15.92
|
1,800 | 15.29 | 16.10 | 15.47 | 0 | 0 | 0 |
23/12/2021 |
15.29
|
5,405 | 15.56 | 15.56 | 15.20 | 0 | 0 | 0 |
22/12/2021 |
15.56
|
4,300 | 16.29 | 16.56 | 15.56 | 100 | 0 | 0.0 |
21/12/2021 |
16.29
|
14,200 | 16.38 | 16.38 | 16.10 | 100 | 0 | 0.0 |
20/12/2021 |
16.38
|
6,500 | 16.92 | 16.92 | 16.38 | 0 | 0 | 0 |
17/12/2021 |
16.92
|
6,800 | 16.92 | 17.01 | 16.47 | 100 | 0 | 0.0 |
16/12/2021 |
16.92
|
8,000 | 17.19 | 17.19 | 16.83 | 0 | 0 | 0 |
15/12/2021 |
17.19
|
2,900 | 17.37 | 17.37 | 17.01 | 0 | 0 | 0 |
14/12/2021 |
17.37
|
13,400 | 17.37 | 17.91 | 17.10 | 0 | 0 | 0 |
13/12/2021 |
17.37
|
9,000 | 17.19 | 17.64 | 16.83 | 0 | 0 | 0 |
10/12/2021 |
17.19
|
10,100 | 17.37 | 17.37 | 16.83 | 0 | 0 | 0 |
09/12/2021 |
17.37
|
8,900 | 17.55 | 17.55 | 17.19 | 0 | 0 | 0 |
08/12/2021 |
17.55
|
1,003 | 17.28 | 17.55 | 17.37 | 0 | 100 | -0.0 |
07/12/2021 |
17.28
|
1,000 | 17.10 | 17.37 | 16.38 | 0 | 0 | 0 |
06/12/2021 |
17.10
|
5,200 | 17.46 | 17.46 | 16.56 | 100 | 0 | 0.0 |
03/12/2021 |
17.46
|
14,820 | 17.64 | 17.64 | 17.28 | 0 | 0 | 0 |
02/12/2021 |
17.64
|
7,000 | 17.73 | 17.73 | 17.55 | 0 | 0 | 0 |
01/12/2021 |
17.73
|
16,700 | 17.82 | 17.91 | 17.64 | 7,200 | 0 | 0.1 |
30/11/2021 |
17.82
|
25,500 | 17.82 | 17.91 | 17.64 | 0 | 0 | 0 |