Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
12.74
|
300 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
07/07/2021 |
13.02
|
1,800 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
06/07/2021 |
13.02
|
2,000 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
05/07/2021 |
13.02
|
2,700 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
02/07/2021 |
12.93
|
15,042 | 12.93 | 12.93 | 12.93 | 0 | 15,000 | -0.2 |
01/07/2021 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
30/06/2021 |
13.02
|
8,500 | 12.93 | 13.02 | 12.93 | 0 | 0 | 0 |
29/06/2021 |
12.93
|
4,000 | 13.02 | 13.02 | 12.93 | 0 | 0 | 0 |
28/06/2021 |
12.93
|
2,000 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
25/06/2021 |
12.93
|
10,442 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
24/06/2021 |
13.02
|
2,000 | 12.74 | 13.02 | 12.74 | 0 | 0 | 0 |
23/06/2021 |
13.12
|
1,000 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
22/06/2021 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
21/06/2021 |
13.21
|
1,500 | 13.40 | 13.40 | 13.21 | 0 | 0 | 0 |
18/06/2021 |
13.40
|
25,700 | 13.12 | 13.40 | 13.02 | 0 | 0 | 0 |
17/06/2021 |
13.02
|
13 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
16/06/2021 |
13.02
|
19,800 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
15/06/2021 |
13.68
|
100 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
14/06/2021 |
14.44
|
5 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
11/06/2021 |
14.44
|
3,000 | 14.16 | 14.44 | 14.16 | 0 | 0 | 0 |
10/06/2021 |
12.74
|
2,000 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
09/06/2021 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
08/06/2021 |
12.55
|
9,100 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
07/06/2021 |
13.40
|
300 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
04/06/2021 |
13.21
|
5,700 | 13.02 | 13.21 | 13.02 | 0 | 0 | 0 |
03/06/2021 |
13.02
|
10,600 | 12.74 | 13.02 | 12.74 | 0 | 0 | 0 |
02/06/2021 |
13.02
|
22,000 | 13.02 | 13.02 | 13.02 | 15,000 | 0 | 0.2 |
01/06/2021 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
31/05/2021 |
13.02
|
3,200 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
28/05/2021 |
13.02
|
4,200 | 12.93 | 13.02 | 12.93 | 0 | 0 | 0 |
27/05/2021 |
12.93
|
14,109 | 12.84 | 12.93 | 12.84 | 0 | 0 | 0 |
26/05/2021 |
12.93
|
17,314 | 12.55 | 12.93 | 12.55 | 0 | 0 | 0 |
25/05/2021 |
12.55
|
7,420 | 12.46 | 12.93 | 12.46 | 0 | 0 | 0 |
24/05/2021 |
12.27
|
9,700 | 11.99 | 12.36 | 11.99 | 0 | 0 | 0 |
21/05/2021 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
20/05/2021 |
11.80
|
15,371 | 12.36 | 12.36 | 11.80 | 0 | 0 | 0 |
19/05/2021 |
12.17
|
2,207 | 12.27 | 12.27 | 12.17 | 0 | 0 | 0 |
18/05/2021 |
12.27
|
2,500 | 12.46 | 12.46 | 12.27 | 0 | 0 | 0 |
17/05/2021 |
13.12
|
4,400 | 12.84 | 13.12 | 12.27 | 0 | 0 | 0 |
14/05/2021 |
13.02
|
9,200 | 13.21 | 13.21 | 13.02 | 0 | 0 | 0 |
13/05/2021 |
13.31
|
1,110 | 13.21 | 13.31 | 13.21 | 0 | 0 | 0 |
12/05/2021 |
12.93
|
13,800 | 12.84 | 13.12 | 12.84 | 0 | 0 | 0 |
11/05/2021 |
12.84
|
1,100 | 12.74 | 12.84 | 12.74 | 0 | 0 | 0 |
10/05/2021 |
12.65
|
700 | 12.84 | 12.84 | 11.99 | 0 | 0 | 0 |
07/05/2021 |
12.84
|
1,100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
06/05/2021 |
12.93
|
400 | 13.02 | 13.02 | 12.93 | 0 | 0 | 0 |
05/05/2021 |
13.59
|
3,418 | 13.59 | 13.68 | 13.50 | 0 | 0 | 0 |
04/05/2021 |
13.31
|
35,100 | 13.31 | 13.40 | 13.21 | 0 | 0 | 0 |
29/04/2021 |
13.21
|
42,200 | 12.74 | 13.21 | 11.70 | 0 | 34,600 | -0.4 |
28/04/2021 |
13.02
|
5,318 | 13.21 | 13.21 | 13.02 | 0 | 0 | 0 |
27/04/2021 |
13.31
|
2,300 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
26/04/2021 |
13.31
|
200 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
23/04/2021 |
13.68
|
2,700 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
22/04/2021 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
20/04/2021 |
13.97
|
149 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
19/04/2021 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
16/04/2021 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
15/04/2021 |
13.68
|
2,587 | 14.16 | 14.16 | 13.68 | 0 | 0 | 0 |
14/04/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
13/04/2021 |
13.87
|
5,000 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
12/04/2021 |
13.87
|
900 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
09/04/2021 |
14.16
|
1,000 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
08/04/2021 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
07/04/2021 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
06/04/2021 |
14.16
|
107 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
05/04/2021 |
14.72
|
16,700 | 13.97 | 14.72 | 13.68 | 0 | 0 | 0 |
02/04/2021 |
14.63
|
1,000 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
01/04/2021 |
15.01
|
800 | 15.10 | 15.10 | 15.01 | 0 | 0 | 0 |
31/03/2021 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
30/03/2021 |
14.16
|
1,900 | 14.25 | 14.25 | 14.16 | 0 | 0 | 0 |
29/03/2021 |
14.16
|
4,400 | 14.44 | 14.44 | 13.97 | 0 | 0 | 0 |
26/03/2021 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
25/03/2021 |
14.63
|
156 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
24/03/2021 |
13.68
|
4,007 | 13.68 | 13.78 | 13.68 | 0 | 0 | 0 |
23/03/2021 |
14.16
|
3,500 | 13.31 | 14.63 | 13.31 | 0 | 0 | 0 |
22/03/2021 |
13.87
|
26,400 | 13.87 | 13.97 | 13.68 | 0 | 0 | 0 |
19/03/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
18/03/2021 |
13.68
|
18,800 | 13.97 | 14.16 | 13.68 | 0 | 0 | 0 |
17/03/2021 |
13.97
|
3,300 | 13.68 | 14.35 | 13.68 | 0 | 0 | 0 |
16/03/2021 |
13.68
|
6,000 | 13.68 | 13.78 | 13.68 | 0 | 7 | -0.0 |
15/03/2021 |
13.97
|
4,400 | 13.50 | 14.06 | 13.50 | 0 | 0 | 0 |
12/03/2021 |
13.21
|
3,401 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
11/03/2021 |
13.40
|
16,606 | 13.12 | 13.40 | 13.12 | 0 | 0 | 0 |
10/03/2021 |
13.12
|
2,800 | 13.02 | 13.21 | 13.02 | 0 | 0 | 0 |
09/03/2021 |
13.12
|
1,301 | 13.12 | 13.21 | 13.12 | 0 | 101 | -0.0 |
08/03/2021 |
13.21
|
3,700 | 12.93 | 13.40 | 13.21 | 0 | 0 | 0 |
05/03/2021 |
12.93
|
1,668 | 14.63 | 14.63 | 12.93 | 0 | 0 | 0 |
04/03/2021 |
13.02
|
7,148 | 13.02 | 13.31 | 12.74 | 0 | 0 | 0 |
03/03/2021 |
13.31
|
4,828 | 13.59 | 13.59 | 13.02 | 0 | 0 | 0 |
02/03/2021 |
13.40
|
518 | 12.93 | 13.40 | 12.93 | 0 | 0 | 0 |
01/03/2021 |
13.12
|
6,500 | 12.84 | 13.12 | 12.55 | 0 | 0 | 0 |
26/02/2021 |
13.02
|
11,600 | 12.36 | 13.02 | 12.36 | 0 | 0 | 0 |
25/02/2021 |
12.36
|
8,300 | 12.36 | 12.36 | 12.27 | 0 | 0 | 0 |
24/02/2021 |
12.36
|
1,100 | 12.46 | 12.46 | 12.36 | 0 | 0 | 0 |
23/02/2021 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
22/02/2021 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
19/02/2021 |
12.27
|
500 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
18/02/2021 |
12.17
|
1,400 | 12.08 | 12.27 | 12.08 | 0 | 0 | 0 |
17/02/2021 |
13.12
|
412 | 12.27 | 13.12 | 12.27 | 0 | 0 | 0 |
09/02/2021 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |