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) |
-2.80 | -18.92% | 127,200 | 0 | 0 |
12
16.20
12
|
2 tháng
(2024-07-22) |
0 | 0% | 189,500 | 0 | 0 |
11
16.20
12
|
3 tháng
(2024-06-21) |
-0.90 | -6.98% | 210,600 | 0 | 0 |
11
16.20
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 222,500 | -500 | -0.0 |
10.80
16.20
12
|
12 tháng
(2023-09-25) |
0.50 | 4.35% | 865,500 | -500 | -0.0 |
10.20
16.20
12
|
24 tháng
(2022-09-30) |
-4.90 | -28.99% | 1,260,232 | -500 | -0.0 |
7.80
16.90
12
|
36 tháng
(2021-10-05) |
-1.60 | -11.76% | 1,621,998 | -300 | -0.0 |
7.80
16.90
12
|
60 tháng
(2019-10-16) |
5.50 | 84.62% | 4,412,352 | -200 | -0.0 |
3.70
16.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13
|
800 | 13 | 13.10 | 13 | 0 | 0 | 0 |
25/11/2021 |
13
|
1,000 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
24/11/2021 |
13
|
300 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
23/11/2021 |
13.10
|
200 | 12.40 | 13.10 | 12.40 | 0 | 0 | 0 |
22/11/2021 |
12.40
|
2,529 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
19/11/2021 |
12.60
|
100 | 13 | 13 | 12.60 | 0 | 0 | 0 |
18/11/2021 |
13
|
5,400 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
17/11/2021 |
12.80
|
4,200 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
16/11/2021 |
13.70
|
1,700 | 13.50 | 14.30 | 13.10 | 0 | 0 | 0 |
15/11/2021 |
13.50
|
8,900 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
12/11/2021 |
13.30
|
5,329 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
11/11/2021 |
13.50
|
5,900 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
10/11/2021 |
13.50
|
2,100 | 12.80 | 13.90 | 13.50 | 0 | 0 | 0 |
09/11/2021 |
12.80
|
7,500 | 13 | 13 | 12.80 | 0 | 0 | 0 |
08/11/2021 |
13
|
2,180 | 13 | 13 | 12.90 | 0 | 0 | 0 |
05/11/2021 |
13
|
2,800 | 13 | 13 | 12.60 | 0 | 0 | 0 |
04/11/2021 |
13
|
1,700 | 13 | 13 | 12.60 | 0 | 0 | 0 |
03/11/2021 |
13
|
11,120 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
02/11/2021 |
14.10
|
4,300 | 13.30 | 14.20 | 13.30 | 0 | 0 | 0 |
01/11/2021 |
13.30
|
500 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
29/10/2021 |
13.30
|
1,700 | 13.10 | 13.30 | 12.20 | 0 | 0 | 0 |
28/10/2021 |
13.10
|
2,300 | 13.20 | 13.20 | 12.10 | 0 | 0 | 0 |
27/10/2021 |
13.20
|
2,800 | 13 | 13.20 | 13.20 | 0 | 0 | 0 |
26/10/2021 |
13
|
1,600 | 13 | 13.30 | 13 | 0 | 0 | 0 |
25/10/2021 |
13
|
1,300 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
22/10/2021 |
13.30
|
200 | 13 | 13.30 | 13.30 | 0 | 0 | 0 |
21/10/2021 |
13
|
900 | 13.10 | 13.10 | 12.30 | 0 | 0 | 0 |
20/10/2021 |
13.10
|
800 | 13.20 | 13.20 | 13 | 100 | 0 | 0.0 |
19/10/2021 |
13.20
|
2,400 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
18/10/2021 |
13
|
2,700 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
15/10/2021 |
12.80
|
1,200 | 13 | 13 | 12.50 | 0 | 200 | -0.0 |
14/10/2021 |
13
|
900 | 13 | 13 | 12.50 | 0 | 0 | 0 |
13/10/2021 |
13
|
4,900 | 13 | 13 | 12.10 | 0 | 0 | 0 |
12/10/2021 |
13
|
2,200 | 13 | 13 | 12.50 | 0 | 0 | 0 |
11/10/2021 |
13
|
2,900 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
08/10/2021 |
13.30
|
600 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
07/10/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
06/10/2021 |
13.70
|
800 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
05/10/2021 |
13.60
|
6,400 | 12.70 | 13.70 | 12.20 | 0 | 0 | 0 |
04/10/2021 |
12.70
|
13,900 | 14.10 | 14.10 | 12.70 | 0 | 0 | 0 |
01/10/2021 |
14.10
|
13,000 | 14.80 | 14.80 | 13.40 | 0 | 0 | 0 |
30/09/2021 |
14.80
|
200 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
29/09/2021 |
14.40
|
4,100 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
28/09/2021 |
14.20
|
12,800 | 15 | 15 | 13.50 | 0 | 0 | 0 |
27/09/2021 |
15
|
9,400 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
24/09/2021 |
15.50
|
12,100 | 15.90 | 15.90 | 14.40 | 0 | 0 | 0 |
23/09/2021 |
15.90
|
4,900 | 16.50 | 16.50 | 15 | 0 | 0 | 0 |
22/09/2021 |
16.50
|
5,400 | 16 | 17.60 | 16.50 | 0 | 100 | -0.0 |
21/09/2021 |
16
|
33,700 | 14.60 | 16 | 15.20 | 0 | 0 | 0 |
20/09/2021 |
14.60
|
13,400 | 16 | 16 | 14.40 | 0 | 0 | 0 |
17/09/2021 |
16
|
2,200 | 15.80 | 16.10 | 14.30 | 0 | 0 | 0 |
16/09/2021 |
15.80
|
4,000 | 15.80 | 15.80 | 14.30 | 0 | 0 | 0 |
15/09/2021 |
15.80
|
13,200 | 15.30 | 16 | 13.80 | 0 | 0 | 0 |
14/09/2021 |
15.30
|
2,800 | 14 | 15.40 | 14 | 0 | 0 | 0 |
13/09/2021 |
14
|
2,800 | 13 | 14 | 13 | 0 | 0 | 0 |
10/09/2021 |
13
|
3,300 | 14.20 | 15.60 | 12.80 | 0 | 0 | 0 |
09/09/2021 |
14.20
|
5,400 | 15.70 | 17.20 | 14.20 | 0 | 0 | 0 |
08/09/2021 |
15.70
|
6,400 | 14.30 | 15.70 | 12.90 | 0 | 0 | 0 |
07/09/2021 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
06/09/2021 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
01/09/2021 |
14.30
|
2,300 | 13 | 14.30 | 11.90 | 0 | 0 | 0 |
31/08/2021 |
13
|
7,600 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
30/08/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
27/08/2021 |
13.40
|
1,800 | 13.20 | 14.50 | 13.10 | 0 | 0 | 0 |
26/08/2021 |
13.20
|
100 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
25/08/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
24/08/2021 |
13.40
|
122 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
23/08/2021 |
13.50
|
200 | 14 | 14 | 13.50 | 0 | 0 | 0 |
20/08/2021 |
14
|
100 | 13 | 14 | 14 | 0 | 0 | 0 |
19/08/2021 |
13
|
400 | 11.90 | 13 | 12.80 | 0 | 0 | 0 |
18/08/2021 |
11.90
|
4,800 | 10.90 | 11.90 | 10.90 | 0 | 0 | 0 |
17/08/2021 |
10.90
|
200 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
16/08/2021 |
10.80
|
3,400 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
13/08/2021 |
10.40
|
213 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
12/08/2021 |
10.40
|
4,811 | 11 | 11 | 9.90 | 0 | 0 | 0 |
11/08/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
10/08/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
09/08/2021 |
11
|
1,600 | 11.30 | 11.30 | 10.30 | 0 | 0 | 0 |
06/08/2021 |
11.30
|
5,500 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
05/08/2021 |
10.80
|
500 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
04/08/2021 |
11.10
|
100 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
03/08/2021 |
11.20
|
100 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
02/08/2021 |
11.30
|
100 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
30/07/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
29/07/2021 |
11.40
|
2,400 | 11 | 11.80 | 10 | 0 | 0 | 0 |
28/07/2021 |
11
|
1,000 | 10.90 | 11 | 11 | 0 | 0 | 0 |
27/07/2021 |
10.90
|
2,200 | 12 | 12 | 10.90 | 0 | 0 | 0 |
26/07/2021 |
12
|
500 | 12.20 | 12.20 | 11.10 | 0 | 0 | 0 |
23/07/2021 |
12.20
|
600 | 11.30 | 12.20 | 11.30 | 0 | 0 | 0 |
22/07/2021 |
11.30
|
1,800 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
21/07/2021 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
20/07/2021 |
11.30
|
4,500 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
19/07/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/07/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/07/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
14/07/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
13/07/2021 |
12.50
|
1,600 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
12/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
09/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
08/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |