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 | -3.85% | 14,800 | 0 | 0 |
7
8.20
7.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.06% | 34,000 | 700 | 0.0 |
7
8.20
7.50
|
3 tháng
(2024-06-21) |
-0.50 | -6.25% | 348,100 | 700 | 0.0 |
7
8.90
7.50
|
6 tháng
(2024-03-25) |
-0.50 | -6.25% | 384,900 | 200 | 0.0 |
7
8.90
7.50
|
12 tháng
(2023-09-25) |
-2.20 | -22.68% | 843,954 | 700 | 0.0 |
7
9.90
7.50
|
24 tháng
(2022-09-30) |
-5.20 | -40.94% | 1,424,088 | 600 | 0.0 |
7
12.70
7.50
|
36 tháng
(2021-10-05) |
-1.30 | -14.74% | 9,666,109 | 6,300 | 0.1 |
7
23.80
7.50
|
60 tháng
(2019-10-16) |
3.42 | 83.68% | 11,558,510 | 9,410 | 0.1 |
4.08
23.80
7.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
14.30
|
15,600 | 14 | 14.30 | 13.80 | 0 | 0 | 0 |
26/04/2022 |
14
|
27,700 | 13.60 | 14.20 | 13.50 | 0 | 100 | -0.0 |
25/04/2022 |
13.60
|
28,800 | 13.70 | 14.30 | 13.50 | 0 | 300 | -0.0 |
22/04/2022 |
13.70
|
24,300 | 13.90 | 15 | 13.60 | 0 | 900 | -0.0 |
21/04/2022 |
13.90
|
36,200 | 14 | 14 | 13.40 | 0 | 0 | 0 |
20/04/2022 |
14
|
71,400 | 14 | 14.10 | 12.90 | 0 | 0 | 0 |
19/04/2022 |
14
|
28,500 | 14.90 | 15 | 14 | 0 | 0 | 0 |
18/04/2022 |
14.90
|
54,100 | 16 | 16.70 | 14.80 | 0 | 0 | 0 |
15/04/2022 |
16
|
35,600 | 16 | 17 | 16 | 0 | 0 | 0 |
14/04/2022 |
16
|
20,500 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
13/04/2022 |
16.60
|
15,400 | 16.40 | 16.60 | 15.90 | 0 | 0 | 0 |
12/04/2022 |
16.40
|
35,129 | 16.60 | 17 | 16 | 0 | 700 | -0.0 |
08/04/2022 |
16.60
|
16,800 | 16.60 | 17.30 | 16.30 | 0 | 0 | 0 |
07/04/2022 |
16.60
|
27,900 | 16.50 | 17.90 | 16.60 | 0 | 0 | 0 |
06/04/2022 |
16.50
|
70,605 | 18.30 | 18.30 | 16.50 | 0 | 0 | 0 |
05/04/2022 |
18.30
|
38,600 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
04/04/2022 |
18
|
64,500 | 18.20 | 18.70 | 17.50 | 0 | 0 | 0 |
01/04/2022 |
18.20
|
19,200 | 18.90 | 19.50 | 17.80 | 0 | 0 | 0 |
31/03/2022 |
18.90
|
33,500 | 17.80 | 19 | 17.90 | 0 | 0 | 0 |
30/03/2022 |
17.80
|
114,636 | 19.70 | 19.70 | 17.80 | 0 | 0 | 0 |
29/03/2022 |
19.70
|
111,400 | 21.50 | 21.50 | 19.60 | 0 | 0 | 0 |
28/03/2022 |
21.50
|
58,400 | 23.80 | 23.80 | 21.50 | 0 | 0 | 0 |
25/03/2022 |
23.80
|
89,400 | 21.70 | 23.80 | 20.40 | 0 | 0 | 0 |
24/03/2022 |
21.70
|
141,336 | 22.50 | 22.60 | 20.30 | 0 | 0 | 0 |
23/03/2022 |
22.50
|
236,800 | 23.40 | 25.70 | 21.30 | 0 | 0 | 0 |
22/03/2022 |
23.40
|
131,400 | 21.30 | 23.40 | 23.20 | 0 | 0 | 0 |
21/03/2022 |
21.30
|
166,300 | 19.40 | 21.30 | 19 | 0 | 0 | 0 |
18/03/2022 |
19.40
|
150,000 | 18.50 | 19.50 | 18.60 | 0 | 0 | 0 |
17/03/2022 |
18.50
|
291,800 | 16.90 | 18.50 | 16.80 | 0 | 0 | 0 |
16/03/2022 |
16.90
|
76,000 | 17.20 | 17.30 | 16.30 | 0 | 0 | 0 |
15/03/2022 |
17.20
|
45,400 | 16.60 | 18 | 16 | 0 | 0 | 0 |
14/03/2022 |
16.60
|
83,600 | 16.50 | 17.40 | 16.40 | 0 | 0 | 0 |
11/03/2022 |
16.50
|
154,700 | 15 | 16.50 | 14.80 | 0 | 0 | 0 |
10/03/2022 |
15
|
28,100 | 14.20 | 15 | 14.50 | 0 | 0 | 0 |
09/03/2022 |
14.20
|
46,000 | 14.10 | 14.50 | 13.90 | 0 | 0 | 0 |
08/03/2022 |
14.10
|
20,500 | 14.40 | 14.50 | 14.10 | 0 | 0 | 0 |
07/03/2022 |
14.40
|
5,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
04/03/2022 |
14.50
|
16,200 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
03/03/2022 |
14.50
|
600 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
02/03/2022 |
14.50
|
5,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
01/03/2022 |
14.50
|
18,800 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
28/02/2022 |
14.70
|
2,400 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
25/02/2022 |
14.70
|
8,200 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
24/02/2022 |
14.70
|
7,500 | 14.80 | 14.80 | 13.50 | 0 | 0 | 0 |
23/02/2022 |
14.80
|
17,400 | 14.70 | 14.90 | 14.30 | 0 | 0 | 0 |
22/02/2022 |
14.70
|
13,900 | 15 | 15 | 14.70 | 0 | 0 | 0 |
21/02/2022 |
15
|
17,600 | 15 | 15.20 | 15 | 0 | 0 | 0 |
18/02/2022 |
15
|
7,100 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
17/02/2022 |
15.10
|
63,700 | 14.30 | 15.20 | 14 | 0 | 0 | 0 |
16/02/2022 |
14.30
|
39,200 | 14.50 | 14.90 | 14.20 | 0 | 0 | 0 |
15/02/2022 |
14.50
|
1,400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
14/02/2022 |
14.50
|
700 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
11/02/2022 |
14.90
|
15,000 | 14 | 14.90 | 14 | 0 | 0 | 0 |
10/02/2022 |
14
|
9,000 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
09/02/2022 |
14.30
|
22,800 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
08/02/2022 |
14.50
|
1,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
07/02/2022 |
14.50
|
12,500 | 14.50 | 14.70 | 14.20 | 0 | 0 | 0 |
28/01/2022 |
14.50
|
2,200 | 14 | 14.50 | 13 | 0 | 0 | 0 |
27/01/2022 |
14
|
1,600 | 14 | 14 | 14 | 0 | 0 | 0 |
26/01/2022 |
14
|
2,000 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
25/01/2022 |
14.80
|
4,100 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
24/01/2022 |
14.80
|
2,800 | 15 | 15 | 14 | 0 | 0 | 0 |
21/01/2022 |
15
|
39,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
20/01/2022 |
14.80
|
2,100 | 14 | 15 | 14 | 0 | 0 | 0 |
19/01/2022 |
14
|
19,600 | 14 | 14 | 13.90 | 0 | 0 | 0 |
18/01/2022 |
14
|
8,000 | 14 | 14 | 13.10 | 0 | 0 | 0 |
17/01/2022 |
14
|
15,336 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
14/01/2022 |
14.50
|
17,100 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
13/01/2022 |
14.60
|
21,100 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
12/01/2022 |
14.90
|
36,900 | 14.80 | 15.90 | 14.20 | 0 | 0 | 0 |
11/01/2022 |
14.80
|
47,100 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 |
10/01/2022 |
15.50
|
64,902 | 17 | 17 | 15.50 | 0 | 0 | 0 |
07/01/2022 |
17
|
100,600 | 16.60 | 17 | 16.10 | 0 | 0 | 0 |
06/01/2022 |
16.60
|
98,334 | 15.10 | 16.60 | 15.50 | 0 | 0 | 0 |
05/01/2022 |
15.10
|
113,700 | 13.80 | 15.10 | 13.80 | 0 | 0 | 0 |
04/01/2022 |
13.80
|
19,900 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
31/12/2021 |
13.50
|
46,400 | 13.80 | 13.90 | 12.90 | 0 | 0 | 0 |
30/12/2021 |
13.80
|
19,804 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
29/12/2021 |
13.60
|
6,300 | 13.40 | 13.80 | 13.50 | 0 | 0 | 0 |
28/12/2021 |
13.40
|
16,600 | 13.50 | 13.90 | 12.90 | 0 | 0 | 0 |
27/12/2021 |
13.50
|
25,600 | 14 | 14 | 13.40 | 0 | 0 | 0 |
24/12/2021 |
14
|
12,400 | 13.40 | 14 | 13.80 | 0 | 0 | 0 |
23/12/2021 |
13.40
|
18,800 | 14 | 14 | 13.40 | 0 | 0 | 0 |
22/12/2021 |
14
|
10,600 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
21/12/2021 |
13.80
|
32,800 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 |
20/12/2021 |
13.60
|
17,400 | 14 | 14.10 | 13.50 | 0 | 0 | 0 |
17/12/2021 |
14
|
41,906 | 14.60 | 14.60 | 14 | 100 | 0 | 0.0 |
16/12/2021 |
14.60
|
38,500 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
15/12/2021 |
14.50
|
30,400 | 15 | 15 | 13.70 | 0 | 0 | 0 |
14/12/2021 |
15
|
11,600 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
13/12/2021 |
15.10
|
47,500 | 14.60 | 15.30 | 14.70 | 0 | 0 | 0 |
10/12/2021 |
14.60
|
12,100 | 15.10 | 15.10 | 14.30 | 0 | 0 | 0 |
09/12/2021 |
15.10
|
3,200 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
08/12/2021 |
14.70
|
3,300 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
07/12/2021 |
14.80
|
11,800 | 14.50 | 15.10 | 14 | 0 | 0 | 0 |
06/12/2021 |
14.50
|
21,834 | 15.70 | 15.70 | 14.50 | 0 | 0 | 0 |
03/12/2021 |
15.70
|
54,900 | 15.50 | 17 | 15.20 | 0 | 0 | 0 |
02/12/2021 |
15.50
|
60,500 | 15.80 | 16 | 15.30 | 0 | 0 | 0 |
01/12/2021 |
15.80
|
98,500 | 15.10 | 16 | 15.20 | 0 | 0 | 0 |
30/11/2021 |
15.10
|
24,100 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |