Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 1.01% | 3,100 | -1,100 | -0.0 |
17.60
20.80
20
|
2 tháng
(2024-09-09) |
0 | 0% | 14,400 | -1,500 | -0.0 |
17.50
20.80
20
|
3 tháng
(2024-08-12) |
0 | 0% | 15,500 | -2,100 | -0.0 |
17.50
21
20
|
6 tháng
(2024-05-13) |
0.80 | 4.17% | 31,200 | -3,400 | -0.1 |
14.90
22.60
20
|
12 tháng
(2023-11-14) |
0.65 | 3.38% | 69,202 | -9,900 | -0.2 |
14.90
29.21
20
|
24 tháng
(2022-11-21) |
3.50 | 21.23% | 134,869 | -10,400 | -0.2 |
14.77
29.21
20
|
36 tháng
(2021-11-24) |
4.54 | 29.35% | 296,807 | 55,700 | 1.1 |
13.70
29.21
20
|
60 tháng
(2019-12-05) |
16.53 | 476.27% | 400,407 | 55,700 | 1.1 |
3.12
29.21
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
17/01/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
14/01/2022 |
15.88
|
10,100 | 16.05 | 16.05 | 15.88 | 10,000 | 0 | 0.2 |
13/01/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
12/01/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
11/01/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
10/01/2022 |
16.38
|
1,000 | 16.38 | 16.38 | 16.38 | 1,000 | 0 | 0.0 |
07/01/2022 |
16.30
|
6,500 | 16.30 | 16.30 | 16.30 | 6,200 | 0 | 0.1 |
06/01/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
05/01/2022 |
16.30
|
17,627 | 16.21 | 16.30 | 16.21 | 17,600 | 0 | 0.3 |
04/01/2022 |
16.30
|
10,500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
31/12/2021 |
16.72
|
6,500 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
30/12/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
29/12/2021 |
16.30
|
700 | 16.30 | 16.30 | 16.30 | 200 | 0 | 0.0 |
28/12/2021 |
16.30
|
31,525 | 16.30 | 16.30 | 16.30 | 22,100 | 0 | 0.4 |
27/12/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
24/12/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
23/12/2021 |
16.21
|
1,000 | 16.21 | 16.21 | 16.21 | 1,000 | 0 | 0.0 |
22/12/2021 |
16.21
|
500 | 16.21 | 16.21 | 16.21 | 500 | 0 | 0.0 |
21/12/2021 |
16.21
|
1,900 | 16.21 | 16.21 | 16.13 | 1,900 | 0 | 0.0 |
20/12/2021 |
16.21
|
1,500 | 16.21 | 16.21 | 16.21 | 1,500 | 0 | 0.0 |
17/12/2021 |
16.05
|
500 | 16.30 | 16.30 | 16.05 | 500 | 0 | 0.0 |
16/12/2021 |
16.30
|
1,501 | 15.88 | 16.30 | 15.88 | 1,000 | 0 | 0.0 |
15/12/2021 |
15.88
|
2,500 | 15.88 | 16.05 | 15.88 | 1,500 | 0 | 0.0 |
14/12/2021 |
15.88
|
2,900 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
13/12/2021 |
15.88
|
600 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
10/12/2021 |
15.88
|
1,500 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
09/12/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
08/12/2021 |
15.63
|
4,100 | 15.88 | 15.88 | 15.63 | 0 | 0 | 0 |
07/12/2021 |
15.88
|
600 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
06/12/2021 |
15.88
|
500 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
03/12/2021 |
15.88
|
5,000 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
02/12/2021 |
15.88
|
4,000 | 15.71 | 15.88 | 15.71 | 0 | 0 | 0 |
01/12/2021 |
15.46
|
9,700 | 15.88 | 15.88 | 15.46 | 0 | 0 | 0 |
30/11/2021 |
15.80
|
900 | 15.04 | 15.80 | 15.04 | 0 | 0 | 0 |
29/11/2021 |
15.80
|
4,100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
26/11/2021 |
15.88
|
4,200 | 15.80 | 15.88 | 15.80 | 0 | 0 | 0 |
25/11/2021 |
15.88
|
1,500 | 15.55 | 15.88 | 15.55 | 0 | 0 | 0 |
24/11/2021 |
15.46
|
3,800 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
23/11/2021 |
15.46
|
400 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
22/11/2021 |
15.46
|
1,900 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
19/11/2021 |
15.46
|
800 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
18/11/2021 |
15.46
|
2,600 | 15.13 | 15.46 | 15.13 | 0 | 0 | 0 |
17/11/2021 |
15.04
|
7,700 | 15.04 | 15.46 | 15.04 | 0 | 0 | 0 |
16/11/2021 |
15.04
|
1,200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
15/11/2021 |
15.04
|
2,400 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
12/11/2021 |
15.04
|
1,000 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
11/11/2021 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
10/11/2021 |
16.88
|
800 | 17.22 | 17.22 | 16.88 | 0 | 0 | 0 |
09/11/2021 |
16.05
|
3,000 | 15.04 | 16.05 | 15.04 | 0 | 0 | 0 |
08/11/2021 |
14.63
|
700 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
05/11/2021 |
15.04
|
1,000 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
04/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
03/11/2021 |
14.63
|
401 | 15.04 | 15.04 | 14.46 | 0 | 0 | 0 |
02/11/2021 |
14.71
|
400 | 14.29 | 14.71 | 14.29 | 0 | 0 | 0 |
01/11/2021 |
14.21
|
2,500 | 14.29 | 14.29 | 14.21 | 0 | 0 | 0 |
29/10/2021 |
15.04
|
1,200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
28/10/2021 |
15.04
|
4,200 | 14.21 | 15.04 | 14.21 | 0 | 0 | 0 |
27/10/2021 |
14.21
|
800 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
26/10/2021 |
14.21
|
3,900 | 14.29 | 14.29 | 14.21 | 0 | 0 | 0 |
25/10/2021 |
15.04
|
900 | 15.04 | 17.55 | 15.04 | 0 | 0 | 0 |
22/10/2021 |
18.39
|
1,700 | 18.30 | 18.55 | 14.96 | 0 | 0 | 0 |
21/10/2021 |
17.47
|
3,200 | 17.38 | 17.47 | 17.38 | 0 | 0 | 0 |
20/10/2021 |
15.21
|
1,100 | 15.04 | 15.21 | 15.04 | 0 | 0 | 0 |
19/10/2021 |
13.79
|
3,300 | 12.62 | 13.79 | 12.54 | 0 | 0 | 0 |
18/10/2021 |
12.04
|
400 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
15/10/2021 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
14/10/2021 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
13/10/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
12/10/2021 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
11/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
05/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
01/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
30/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
29/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
28/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
27/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
23/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
22/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
21/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
20/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
17/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
16/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
15/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
14/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
10/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
09/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
01/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
31/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
30/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
27/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |