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) |
0.20 | 2.17% | 13,700 | 0 | 0 |
9
9.50
9.10
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 20,300 | 0 | 0 |
9
9.80
9.10
|
3 tháng
(2024-06-21) |
0.10 | 1.08% | 27,500 | 0 | 0 |
9
9.80
9.10
|
6 tháng
(2024-03-25) |
0.30 | 3.30% | 162,700 | 33 | 0.0 |
8.50
9.90
9.10
|
12 tháng
(2023-09-25) |
-0.40 | -4.08% | 224,200 | 533 | 0.0 |
8.50
11.50
9.10
|
24 tháng
(2022-09-30) |
-0.63 | -6.25% | 333,733 | 9,033 | 0.1 |
8.50
12.75
9.10
|
36 tháng
(2021-10-05) |
-19.51 | -67.49% | 670,275 | -80,267 | -1.3 |
8.50
28.91
9.10
|
60 tháng
(2019-10-16) |
-2.28 | -19.53% | 1,025,722 | -80,940 | -1.3 |
8.50
35.04
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
25/04/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
22/04/2022 |
13.63
|
2,100 | 13.63 | 13.63 | 13.63 | 1,400 | 0 | 0.0 |
21/04/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
20/04/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
19/04/2022 |
13.63
|
100 | 14.02 | 14.02 | 13.63 | 0 | 0 | 0 |
18/04/2022 |
14.02
|
400 | 14.02 | 14.02 | 13.43 | 0 | 0 | 0 |
15/04/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
14/04/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
13/04/2022 |
14.02
|
200 | 14.02 | 14.02 | 12.85 | 0 | 0 | 0 |
12/04/2022 |
14.02
|
400 | 14.12 | 14.12 | 14.02 | 0 | 0 | 0 |
08/04/2022 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
07/04/2022 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
06/04/2022 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
05/04/2022 |
14.12
|
1,802 | 14.12 | 14.41 | 14.12 | 0 | 0 | 0 |
04/04/2022 |
14.12
|
200 | 14.31 | 14.31 | 14.12 | 0 | 0 | 0 |
01/04/2022 |
14.31
|
200 | 13.24 | 14.31 | 14.31 | 0 | 0 | 0 |
31/03/2022 |
13.24
|
1,200 | 14.41 | 14.41 | 13.04 | 0 | 0 | 0 |
30/03/2022 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
29/03/2022 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
28/03/2022 |
14.41
|
300 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
25/03/2022 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
24/03/2022 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
23/03/2022 |
14.41
|
2,500 | 14.60 | 14.60 | 14.41 | 0 | 0 | 0 |
22/03/2022 |
14.60
|
206 | 15.09 | 15.09 | 14.60 | 0 | 0 | 0 |
21/03/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
18/03/2022 |
15.09
|
1,200 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
17/03/2022 |
15.09
|
1,800 | 14.41 | 15.09 | 14.50 | 0 | 0 | 0 |
16/03/2022 |
14.41
|
2,300 | 13.73 | 14.41 | 13.82 | 0 | 0 | 0 |
15/03/2022 |
13.73
|
2,000 | 13.82 | 13.82 | 13.73 | 0 | 0 | 0 |
14/03/2022 |
13.82
|
400 | 13.53 | 13.82 | 13.53 | 0 | 0 | 0 |
11/03/2022 |
13.53
|
2,800 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
10/03/2022 |
13.53
|
900 | 13.53 | 13.53 | 13.34 | 0 | 0 | 0 |
09/03/2022 |
13.53
|
2,000 | 13.53 | 13.53 | 13.14 | 0 | 0 | 0 |
08/03/2022 |
13.53
|
1,400 | 13.43 | 13.53 | 13.43 | 0 | 0 | 0 |
07/03/2022 |
13.43
|
500 | 13.63 | 13.63 | 12.85 | 0 | 0 | 0 |
04/03/2022 |
13.63
|
2,100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
03/03/2022 |
13.63
|
216 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
02/03/2022 |
13.63
|
7,000 | 13.53 | 13.82 | 12.36 | 0 | 0 | 0 |
01/03/2022 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
28/02/2022 |
13.53
|
3,100 | 13.53 | 13.63 | 13.53 | 0 | 0 | 0 |
25/02/2022 |
13.53
|
600 | 13.63 | 13.63 | 13.14 | 0 | 0 | 0 |
24/02/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
23/02/2022 |
13.63
|
100 | 13.34 | 13.63 | 13.63 | 0 | 0 | 0 |
22/02/2022 |
13.34
|
1,800 | 13.82 | 13.82 | 13.14 | 0 | 0 | 0 |
21/02/2022 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
18/02/2022 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
17/02/2022 |
13.82
|
1,100 | 13.43 | 13.82 | 13.14 | 0 | 0 | 0 |
16/02/2022 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 |
15/02/2022 |
13.43
|
300 | 13.53 | 13.53 | 13.43 | 0 | 0 | 0 |
14/02/2022 |
13.53
|
1,600 | 13.53 | 13.53 | 12.65 | 0 | 0 | 0 |
11/02/2022 |
13.53
|
1,000 | 13.63 | 13.63 | 13.43 | 0 | 0 | 0 |
10/02/2022 |
13.63
|
500 | 13.63 | 13.63 | 12.95 | 0 | 0 | 0 |
09/02/2022 |
13.63
|
1,600 | 12.75 | 13.63 | 12.75 | 0 | 0 | 0 |
08/02/2022 |
12.75
|
1,000 | 13.63 | 13.63 | 12.75 | 0 | 0 | 0 |
07/02/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
28/01/2022 |
13.63
|
2,500 | 13.63 | 13.63 | 12.36 | 0 | 0 | 0 |
27/01/2022 |
13.63
|
100 | 12.46 | 13.63 | 13.63 | 0 | 0 | 0 |
26/01/2022 |
12.46
|
600 | 13.63 | 13.63 | 12.46 | 0 | 0 | 0 |
25/01/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
24/01/2022 |
13.63
|
8,600 | 12.65 | 13.63 | 12.27 | 0 | 0 | 0 |
21/01/2022 |
12.65
|
600 | 13.53 | 13.53 | 12.65 | 0 | 0 | 0 |
20/01/2022 |
13.53
|
1,100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
19/01/2022 |
13.53
|
1,500 | 13.24 | 13.63 | 12.27 | 0 | 0 | 0 |
18/01/2022 |
13.24
|
300 | 13.24 | 13.24 | 12.27 | 0 | 0 | 0 |
17/01/2022 |
13.24
|
500 | 13.63 | 13.63 | 13.24 | 0 | 0 | 0 |
14/01/2022 |
13.63
|
100 | 13.82 | 13.82 | 13.63 | 0 | 0 | 0 |
13/01/2022 |
13.82
|
1,200 | 13.82 | 13.82 | 13.14 | 0 | 0 | 0 |
12/01/2022 |
13.82
|
2,300 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
11/01/2022 |
13.82
|
400 | 13.43 | 13.82 | 13.14 | 0 | 0 | 0 |
10/01/2022 |
13.43
|
4,000 | 13.43 | 13.43 | 12.75 | 1,100 | 0 | 0.0 |
07/01/2022 |
13.43
|
16,138 | 14.12 | 14.12 | 13.24 | 11,400 | 0 | 0.2 |
06/01/2022 |
14.12
|
1,100 | 13.24 | 14.12 | 13.34 | 0 | 0 | 0 |
05/01/2022 |
13.24
|
3,300 | 13.14 | 13.43 | 13.24 | 1,000 | 0 | 0.0 |
04/01/2022 |
13.14
|
43,159 | 13.53 | 13.53 | 12.27 | 0 | 39,500 | -0.5 |
31/12/2021 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
30/12/2021 |
13.53
|
1,000 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
29/12/2021 |
13.53
|
3,400 | 14.12 | 14.12 | 13.53 | 0 | 0 | 0 |
28/12/2021 |
14.12
|
15,000 | 13.43 | 14.12 | 12.36 | 12,400 | 14,000 | -0.0 |
27/12/2021 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 |
24/12/2021 |
13.43
|
4,300 | 12.27 | 13.43 | 11.10 | 0 | 700 | -0.0 |
23/12/2021 |
12.27
|
5,800 | 13.63 | 13.63 | 12.27 | 0 | 0 | 0 |
22/12/2021 |
13.63
|
600 | 13.63 | 13.63 | 13.43 | 200 | 0 | 0.0 |
21/12/2021 |
13.63
|
3,600 | 14.12 | 14.12 | 13.63 | 0 | 2,900 | -0.0 |
20/12/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
17/12/2021 |
14.12
|
7,400 | 13.14 | 14.12 | 12.17 | 100 | 6,400 | -0.1 |
16/12/2021 |
13.14
|
4,000 | 13.63 | 13.63 | 13.14 | 0 | 4,000 | -0.1 |
15/12/2021 |
13.63
|
500 | 14.60 | 14.60 | 13.43 | 0 | 0 | 0 |
14/12/2021 |
14.60
|
3,600 | 14.21 | 14.99 | 14.21 | 0 | 2,800 | -0.0 |
13/12/2021 |
14.21
|
1,100 | 13.43 | 14.21 | 13.43 | 0 | 0 | 0 |
10/12/2021 |
13.43
|
12,401 | 13.92 | 13.92 | 13.43 | 0 | 0 | 0 |
09/12/2021 |
13.92
|
800 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
08/12/2021 |
13.92
|
1,500 | 14.60 | 14.60 | 13.92 | 0 | 500 | -0.0 |
07/12/2021 |
14.60
|
5,100 | 15.77 | 17.13 | 14.41 | 0 | 4,000 | -0.1 |
06/12/2021 |
15.77
|
236 | 15.96 | 15.96 | 15.58 | 0 | 0 | 0 |
03/12/2021 |
15.96
|
5,300 | 16.45 | 16.45 | 15.77 | 0 | 2,000 | -0.0 |
02/12/2021 |
16.45
|
11,600 | 16.35 | 16.45 | 16.06 | 100 | 10,200 | -0.2 |
01/12/2021 |
16.35
|
9,416 | 15.77 | 16.55 | 15.87 | 2,800 | 1,900 | 0.0 |
30/11/2021 |
15.77
|
21,800 | 17.52 | 17.62 | 15.77 | 0 | 1,200 | -0.0 |
29/11/2021 |
17.52
|
7,843 | 19.27 | 19.47 | 17.42 | 0 | 7,600 | -0.1 |