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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
10.18
|
1,500 | 11.31 | 11.31 | 10.18 | 0 | 0 | 0 |
25/04/2022 |
11.31
|
200 | 11.66 | 11.66 | 11.31 | 0 | 0 | 0 |
22/04/2022 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
21/04/2022 |
11.66
|
9,100 | 10.62 | 11.66 | 11.66 | 0 | 0 | 0 |
20/04/2022 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
19/04/2022 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
18/04/2022 |
10.62
|
12,100 | 11.40 | 12.18 | 10.62 | 0 | 0 | 0 |
15/04/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
14/04/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
13/04/2022 |
11.40
|
250 | 12.01 | 12.01 | 11.40 | 0 | 0 | 0 |
12/04/2022 |
12.01
|
100 | 11.31 | 12.01 | 12.01 | 100 | 0 | 0.0 |
08/04/2022 |
11.31
|
100 | 12.01 | 12.01 | 11.31 | 0 | 0 | 0 |
07/04/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
06/04/2022 |
12.01
|
200 | 13.05 | 13.84 | 12.01 | 0 | 0 | 0 |
05/04/2022 |
13.05
|
1,510 | 14.36 | 14.36 | 12.97 | 0 | 0 | 0 |
04/04/2022 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
01/04/2022 |
14.36
|
100 | 13.66 | 14.36 | 14.36 | 0 | 0 | 0 |
31/03/2022 |
13.66
|
2,500 | 13.05 | 13.93 | 13.66 | 0 | 0 | 0 |
30/03/2022 |
13.05
|
1,500 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
29/03/2022 |
13.05
|
12,600 | 12.18 | 13.05 | 11.75 | 0 | 0 | 0 |
28/03/2022 |
12.18
|
4,100 | 12.97 | 12.97 | 11.84 | 0 | 0 | 0 |
25/03/2022 |
12.97
|
700 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
24/03/2022 |
12.97
|
14,410 | 12.18 | 13.05 | 12.18 | 0 | 0 | 0 |
23/03/2022 |
12.18
|
5,600 | 12.01 | 12.18 | 11.92 | 0 | 0 | 0 |
22/03/2022 |
12.01
|
300 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
21/03/2022 |
12.01
|
200 | 12.01 | 12.01 | 12.01 | 100 | 0 | 0.0 |
18/03/2022 |
12.01
|
2,600 | 11.75 | 12.01 | 11.75 | 0 | 0 | 0 |
17/03/2022 |
11.75
|
3,000 | 11.75 | 11.75 | 11.40 | 0 | 0 | 0 |
16/03/2022 |
11.75
|
2,300 | 11.75 | 11.75 | 11.40 | 0 | 0 | 0 |
15/03/2022 |
11.75
|
1,000 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
14/03/2022 |
11.75
|
300 | 11.84 | 11.84 | 11.75 | 0 | 0 | 0 |
11/03/2022 |
11.84
|
1,900 | 12.01 | 12.01 | 11.84 | 0 | 0 | 0 |
10/03/2022 |
12.01
|
11,000 | 11.14 | 12.18 | 11.31 | 0 | 0 | 0 |
09/03/2022 |
11.14
|
178 | 10.18 | 11.14 | 11.14 | 0 | 0 | 0 |
08/03/2022 |
10.18
|
1,500 | 11.31 | 11.40 | 10.18 | 0 | 0 | 0 |
07/03/2022 |
11.31
|
1,000 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
04/03/2022 |
11.31
|
100 | 11.66 | 11.66 | 11.31 | 0 | 0 | 0 |
03/03/2022 |
11.66
|
100 | 11.40 | 11.66 | 11.66 | 0 | 0 | 0 |
02/03/2022 |
11.40
|
100 | 12.27 | 12.27 | 11.40 | 0 | 0 | 0 |
01/03/2022 |
12.27
|
1,210 | 11.40 | 12.27 | 11.75 | 0 | 0 | 0 |
28/02/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
25/02/2022 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
24/02/2022 |
11.40
|
1,100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
23/02/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
22/02/2022 |
11.40
|
2,500 | 11.75 | 11.75 | 11.40 | 0 | 0 | 0 |
21/02/2022 |
11.75
|
2,000 | 11.75 | 11.92 | 11.75 | 0 | 0 | 0 |
18/02/2022 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
17/02/2022 |
11.75
|
2 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
16/02/2022 |
11.75
|
16,710 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
15/02/2022 |
11.75
|
100 | 12.01 | 12.01 | 11.75 | 0 | 0 | 0 |
14/02/2022 |
12.01
|
25 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
11/02/2022 |
12.01
|
8,725 | 11.66 | 12.10 | 11.84 | 0 | 0 | 0 |
10/02/2022 |
11.66
|
600 | 11.75 | 11.75 | 11.66 | 0 | 0 | 0 |
09/02/2022 |
11.75
|
1,950 | 11.84 | 11.84 | 11.66 | 0 | 0 | 0 |
08/02/2022 |
11.84
|
200 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
07/02/2022 |
11.84
|
1,300 | 11.49 | 12.01 | 11.84 | 0 | 0 | 0 |
28/01/2022 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
27/01/2022 |
11.49
|
5,600 | 12.18 | 12.18 | 10.97 | 0 | 0 | 0 |
26/01/2022 |
12.18
|
7,100 | 11.66 | 12.18 | 10.53 | 0 | 0 | 0 |
25/01/2022 |
11.66
|
300 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
24/01/2022 |
11.66
|
700 | 11.84 | 11.84 | 11.66 | 0 | 0 | 0 |
21/01/2022 |
11.84
|
200 | 11.75 | 11.84 | 11.84 | 0 | 0 | 0 |
20/01/2022 |
11.75
|
9,900 | 12.88 | 12.88 | 11.75 | 0 | 0 | 0 |
19/01/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
18/01/2022 |
12.88
|
100 | 11.92 | 12.88 | 12.88 | 0 | 0 | 0 |
17/01/2022 |
11.92
|
4,650 | 11.84 | 12.71 | 11.92 | 0 | 0 | 0 |
14/01/2022 |
11.84
|
300 | 12.88 | 12.88 | 11.66 | 0 | 0 | 0 |
13/01/2022 |
12.88
|
400 | 12.62 | 12.97 | 11.84 | 0 | 0 | 0 |
12/01/2022 |
12.62
|
900 | 12.18 | 12.97 | 12.36 | 0 | 0 | 0 |
11/01/2022 |
12.18
|
8,600 | 13.23 | 13.23 | 12.18 | 0 | 0 | 0 |
10/01/2022 |
13.23
|
10,600 | 13.49 | 13.49 | 12.18 | 0 | 0 | 0 |
07/01/2022 |
13.49
|
13,600 | 13.32 | 13.49 | 12.01 | 0 | 0 | 0 |
06/01/2022 |
13.32
|
4,300 | 14.80 | 14.80 | 13.32 | 0 | 0 | 0 |
05/01/2022 |
14.80
|
2,500 | 15.40 | 15.40 | 13.93 | 0 | 0 | 0 |
04/01/2022 |
15.40
|
50 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
31/12/2021 |
15.40
|
2,700 | 14.97 | 15.40 | 13.49 | 0 | 0 | 0 |
30/12/2021 |
14.97
|
1,500 | 13.84 | 14.97 | 12.71 | 0 | 0 | 0 |
29/12/2021 |
13.84
|
5,200 | 13.58 | 13.93 | 12.45 | 0 | 0 | 0 |
28/12/2021 |
13.58
|
300 | 13.49 | 13.58 | 12.27 | 0 | 0 | 0 |
27/12/2021 |
13.49
|
5,600 | 13.49 | 14.71 | 13.49 | 0 | 0 | 0 |
24/12/2021 |
13.49
|
3,500 | 13.14 | 14.36 | 13.23 | 0 | 0 | 0 |
23/12/2021 |
13.14
|
24,200 | 14.36 | 14.36 | 13.14 | 0 | 0 | 0 |
22/12/2021 |
14.36
|
4,500 | 13.05 | 14.36 | 12.97 | 0 | 0 | 0 |
21/12/2021 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
20/12/2021 |
13.05
|
6,100 | 12.01 | 13.05 | 13.05 | 0 | 0 | 0 |
17/12/2021 |
12.01
|
2,300 | 11.84 | 12.97 | 12.01 | 0 | 0 | 0 |
16/12/2021 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
15/12/2021 |
11.84
|
3,400 | 12.27 | 13.05 | 11.75 | 0 | 0 | 0 |
14/12/2021 |
12.27
|
4,700 | 12.27 | 12.53 | 12.27 | 0 | 0 | 0 |
13/12/2021 |
12.27
|
13,400 | 12.36 | 13.58 | 12.10 | 0 | 0 | 0 |
10/12/2021 |
12.36
|
1,800 | 12.62 | 13.84 | 11.92 | 0 | 0 | 0 |
09/12/2021 |
12.62
|
1,300 | 12.62 | 13.58 | 12.62 | 0 | 0 | 0 |
08/12/2021 |
12.62
|
500 | 12.62 | 13.49 | 12.45 | 0 | 0 | 0 |
07/12/2021 |
12.62
|
2,609 | 12.71 | 13.93 | 12.27 | 0 | 0 | 0 |
06/12/2021 |
12.71
|
200 | 12.79 | 12.79 | 12.71 | 0 | 0 | 0 |
03/12/2021 |
12.79
|
31,900 | 13.05 | 14.36 | 12.27 | 0 | 0 | 0 |
02/12/2021 |
13.05
|
5,700 | 13.32 | 14.62 | 12.71 | 0 | 0 | 0 |
01/12/2021 |
13.32
|
13,600 | 12.36 | 13.58 | 11.75 | 0 | 0 | 0 |
30/11/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
29/11/2021 |
12.36
|
1,000 | 12.18 | 12.45 | 12.36 | 0 | 0 | 0 |