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) |
-0.04 | -0.33% | 17,900 | 1,700 | 0.0 |
12.40
14.20
12.60
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 23,100 | 1,700 | 0.0 |
11.71
14.20
12.60
|
3 tháng
(2024-06-21) |
-0.69 | -5.21% | 59,100 | 2,300 | 0.0 |
11.71
14.20
12.60
|
6 tháng
(2024-03-25) |
0.52 | 4.27% | 79,700 | 2,300 | 0.0 |
11.71
14.20
12.60
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 163,900 | 3,200 | 0.0 |
10.50
14.20
12.60
|
24 tháng
(2022-09-30) |
-3.14 | -19.93% | 414,540 | 8,400 | 0.1 |
6.24
15.74
12.60
|
36 tháng
(2021-10-05) |
0.94 | 8.07% | 989,432 | 6,700 | -0.0 |
6.24
32.73
12.60
|
60 tháng
(2019-10-16) |
4.40 | 53.69% | 1,088,397 | 7,000 | -0.0 |
4.99
32.73
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
25/04/2022 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 |
22/04/2022 |
18.74
|
100 | 18.82 | 18.82 | 18.74 | 0 | 0 | 0 |
21/04/2022 |
18.82
|
12,900 | 17.37 | 18.90 | 15.68 | 0 | 0 | 0 |
20/04/2022 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
19/04/2022 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
18/04/2022 |
17.37
|
700 | 19.30 | 19.30 | 17.37 | 0 | 0 | 0 |
15/04/2022 |
19.30
|
100 | 19.94 | 19.94 | 19.30 | 0 | 0 | 0 |
14/04/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
13/04/2022 |
19.94
|
600 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
12/04/2022 |
19.94
|
2,200 | 22.11 | 22.11 | 19.94 | 0 | 0 | 0 |
08/04/2022 |
22.11
|
119 | 20.99 | 22.11 | 22.11 | 0 | 0 | 0 |
07/04/2022 |
20.99
|
2,200 | 22.19 | 22.19 | 20.18 | 0 | 0 | 0 |
06/04/2022 |
22.19
|
100 | 20.99 | 22.19 | 22.19 | 0 | 0 | 0 |
05/04/2022 |
20.99
|
870 | 22.59 | 22.59 | 20.66 | 0 | 0 | 0 |
04/04/2022 |
22.59
|
900 | 22.43 | 22.68 | 22.43 | 0 | 0 | 0 |
01/04/2022 |
22.43
|
1,600 | 20.42 | 22.43 | 20.58 | 0 | 0 | 0 |
31/03/2022 |
20.42
|
3,000 | 22.19 | 22.19 | 20.18 | 0 | 0 | 0 |
30/03/2022 |
22.19
|
5,300 | 24.60 | 24.60 | 22.19 | 0 | 0 | 0 |
29/03/2022 |
24.60
|
2,300 | 24.60 | 25.33 | 22.51 | 0 | 0 | 0 |
28/03/2022 |
24.60
|
4,100 | 24.77 | 24.77 | 22.59 | 0 | 0 | 0 |
25/03/2022 |
24.77
|
11,200 | 24.93 | 25.25 | 24.52 | 0 | 0 | 0 |
24/03/2022 |
24.93
|
10,705 | 23.96 | 26.29 | 24.04 | 0 | 0 | 0 |
23/03/2022 |
23.96
|
9,635 | 21.79 | 23.96 | 21.71 | 0 | 0 | 0 |
22/03/2022 |
21.79
|
3,605 | 22.84 | 22.84 | 21.71 | 0 | 0 | 0 |
21/03/2022 |
22.84
|
22,670 | 23.32 | 23.32 | 20.99 | 0 | 0 | 0 |
18/03/2022 |
23.32
|
1,000 | 24.12 | 24.12 | 22.03 | 0 | 0 | 0 |
17/03/2022 |
24.12
|
5,100 | 23.00 | 24.12 | 21.71 | 0 | 0 | 0 |
16/03/2022 |
23.00
|
23,500 | 23.96 | 25.89 | 21.63 | 0 | 1,100 | -0.0 |
15/03/2022 |
23.96
|
2,800 | 26.62 | 26.62 | 23.96 | 0 | 0 | 0 |
14/03/2022 |
26.62
|
11,800 | 29.51 | 29.51 | 26.62 | 0 | 0 | 0 |
11/03/2022 |
29.51
|
16,900 | 29.51 | 29.51 | 26.62 | 0 | 0 | 0 |
10/03/2022 |
29.51
|
14,900 | 32.73 | 32.73 | 29.51 | 0 | 0 | 0 |
09/03/2022 |
32.73
|
38,018 | 32.08 | 35.22 | 32.08 | 0 | 2,400 | -0.1 |
08/03/2022 |
32.08
|
10,300 | 29.19 | 32.08 | 32.00 | 0 | 0 | 0 |
07/03/2022 |
29.19
|
2,000 | 26.53 | 29.19 | 29.19 | 0 | 0 | 0 |
04/03/2022 |
26.53
|
64,259 | 24.12 | 26.53 | 24.20 | 400 | 0 | 0.0 |
03/03/2022 |
24.12
|
2,800 | 21.95 | 24.12 | 24.12 | 0 | 0 | 0 |
02/03/2022 |
21.95
|
9,400 | 20.02 | 21.95 | 21.71 | 0 | 0 | 0 |
01/03/2022 |
20.02
|
15,110 | 18.25 | 20.02 | 20.02 | 0 | 0 | 0 |
28/02/2022 |
18.25
|
15,100 | 16.64 | 18.25 | 17.69 | 0 | 0 | 0 |
25/02/2022 |
16.64
|
27,000 | 15.20 | 16.64 | 16.64 | 0 | 0 | 0 |
24/02/2022 |
15.20
|
21,700 | 13.83 | 15.20 | 15.12 | 0 | 0 | 0 |
23/02/2022 |
13.83
|
1,200 | 12.62 | 13.83 | 13.67 | 300 | 0 | 0.0 |
22/02/2022 |
12.62
|
100 | 12.54 | 12.62 | 12.62 | 0 | 0 | 0 |
21/02/2022 |
12.54
|
900 | 12.54 | 12.54 | 12.54 | 900 | 0 | 0.0 |
18/02/2022 |
12.54
|
900 | 12.22 | 12.54 | 12.22 | 300 | 0 | 0.0 |
17/02/2022 |
12.22
|
300 | 11.26 | 12.22 | 11.26 | 300 | 0 | 0.0 |
16/02/2022 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
15/02/2022 |
11.26
|
100 | 10.29 | 11.26 | 11.26 | 0 | 0 | 0 |
14/02/2022 |
10.29
|
700 | 11.26 | 11.34 | 10.29 | 0 | 0 | 0 |
11/02/2022 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
10/02/2022 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
09/02/2022 |
11.26
|
2,100 | 10.86 | 11.26 | 11.18 | 0 | 0 | 0 |
08/02/2022 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
07/02/2022 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
28/01/2022 |
10.86
|
200 | 12.06 | 12.06 | 10.86 | 0 | 0 | 0 |
27/01/2022 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
26/01/2022 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
25/01/2022 |
12.06
|
2,300 | 12.38 | 12.38 | 12.06 | 0 | 0 | 0 |
24/01/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
21/01/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
20/01/2022 |
12.38
|
100 | 11.26 | 12.38 | 12.38 | 0 | 0 | 0 |
19/01/2022 |
11.26
|
100 | 12.06 | 12.06 | 11.26 | 0 | 0 | 0 |
18/01/2022 |
12.06
|
500 | 12.46 | 12.46 | 12.06 | 0 | 0 | 0 |
17/01/2022 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
14/01/2022 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
13/01/2022 |
12.46
|
100 | 13.03 | 13.03 | 12.46 | 0 | 0 | 0 |
12/01/2022 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
11/01/2022 |
13.03
|
1,400 | 12.87 | 13.11 | 13.03 | 0 | 0 | 0 |
10/01/2022 |
12.87
|
1,100 | 13.27 | 13.27 | 12.87 | 0 | 0 | 0 |
07/01/2022 |
13.27
|
1,300 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
06/01/2022 |
13.27
|
2,600 | 14.15 | 14.15 | 13.27 | 0 | 0 | 0 |
05/01/2022 |
14.15
|
110 | 13.11 | 14.15 | 14.15 | 0 | 0 | 0 |
04/01/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
31/12/2021 |
13.11
|
1,800 | 13.27 | 14.47 | 13.11 | 0 | 0 | 0 |
30/12/2021 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
29/12/2021 |
13.27
|
800 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
28/12/2021 |
13.27
|
200 | 13.27 | 13.27 | 13.27 | 0 | 200 | -0.0 |
27/12/2021 |
13.27
|
1,000 | 13.03 | 13.27 | 13.27 | 0 | 0 | 0 |
24/12/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
23/12/2021 |
13.03
|
2,000 | 14.07 | 14.07 | 13.03 | 0 | 0 | 0 |
22/12/2021 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
21/12/2021 |
14.07
|
1,100 | 13.11 | 14.07 | 13.91 | 0 | 0 | 0 |
20/12/2021 |
13.11
|
2,100 | 12.62 | 13.19 | 13.11 | 0 | 0 | 0 |
17/12/2021 |
12.62
|
1,100 | 13.59 | 13.59 | 12.62 | 0 | 0 | 0 |
16/12/2021 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
15/12/2021 |
13.59
|
2,000 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
14/12/2021 |
13.59
|
1,100 | 12.38 | 13.59 | 13.59 | 0 | 0 | 0 |
13/12/2021 |
12.38
|
100 | 12.70 | 12.70 | 12.38 | 0 | 0 | 0 |
10/12/2021 |
12.70
|
400 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
09/12/2021 |
12.70
|
200 | 14.07 | 14.07 | 12.70 | 0 | 0 | 0 |
08/12/2021 |
14.07
|
700 | 15.60 | 15.60 | 14.07 | 0 | 0 | 0 |
07/12/2021 |
15.60
|
110 | 14.39 | 15.60 | 15.60 | 0 | 0 | 0 |
06/12/2021 |
14.39
|
400 | 15.92 | 15.92 | 14.39 | 0 | 0 | 0 |
03/12/2021 |
15.92
|
200 | 14.80 | 15.92 | 13.83 | 0 | 0 | 0 |
02/12/2021 |
14.80
|
1,300 | 16.00 | 16.00 | 14.47 | 0 | 0 | 0 |
01/12/2021 |
16.00
|
600 | 16.24 | 17.85 | 16.00 | 0 | 0 | 0 |
30/11/2021 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
29/11/2021 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |