Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -7.14% | 2,569,200 | 0 | 0 |
1.30
1.50
1.30
|
2 tháng
(2024-07-22) |
-0.50 | -27.78% | 4,338,000 | 0 | 0 |
1.30
1.80
1.30
|
3 tháng
(2024-06-20) |
-0.90 | -40.91% | 7,394,800 | 0 | 0 |
1.30
2.20
1.30
|
6 tháng
(2024-03-22) |
-1.80 | -58.06% | 26,842,187 | 0 | 0 |
1.30
3.20
1.30
|
12 tháng
(2023-09-25) |
-1.90 | -59.38% | 53,800,121 | 0 | 0 |
1.30
3.50
1.30
|
24 tháng
(2022-09-29) |
-3.80 | -74.51% | 155,472,050 | -100 | -0.0 |
1.30
5.10
1.30
|
36 tháng
(2021-10-04) |
-12.90 | -90.85% | 307,373,133 | 24,000 | 0.4 |
1.30
25.80
1.30
|
60 tháng
(2021-03-08) |
-14.70 | -91.88% | 316,335,776 | 30,600 | 0.5 |
1.30
25.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
11.50
|
53,300 | 12.70 | 12.70 | 11.50 | 1,000 | 3,000 | -0.0 |
05/07/2021 |
12.70
|
117,200 | 12.50 | 12.70 | 11.50 | 0 | 2,800 | -0.0 |
02/07/2021 |
12.50
|
90,900 | 12 | 12.50 | 12 | 0 | 0 | 0 |
01/07/2021 |
12
|
118,500 | 13.30 | 13.30 | 12 | 1,100 | 0 | 0.0 |
30/06/2021 |
13.30
|
128,700 | 13.40 | 13.40 | 12.10 | 1,900 | 0 | 0.0 |
29/06/2021 |
13.40
|
135,000 | 12.20 | 13.40 | 11.70 | 0 | 3,000 | -0.0 |
28/06/2021 |
12.20
|
38,000 | 12.30 | 12.90 | 11.10 | 0 | 2,600 | -0.0 |
25/06/2021 |
12.30
|
151,100 | 13.60 | 13.60 | 12.30 | 1,500 | 0 | 0.0 |
24/06/2021 |
13.60
|
211,800 | 13.90 | 14 | 12.60 | 6,000 | 0 | 0.1 |
23/06/2021 |
13.90
|
129,000 | 14.80 | 14.80 | 13.40 | 5,100 | 0 | 0.1 |
22/06/2021 |
14.80
|
125,600 | 15 | 15 | 13.50 | 0 | 0 | 0 |
21/06/2021 |
15
|
86,800 | 13.80 | 15 | 13.60 | 0 | 0 | 0 |
18/06/2021 |
13.80
|
171,100 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
17/06/2021 |
14.40
|
54,500 | 14.70 | 14.70 | 13.30 | 0 | 0 | 0 |
16/06/2021 |
14.70
|
38,700 | 14.80 | 14.80 | 13.40 | 0 | 0 | 0 |
15/06/2021 |
14.80
|
92,000 | 14.40 | 15 | 13 | 0 | 0 | 0 |
14/06/2021 |
14.40
|
78,300 | 15.30 | 15.50 | 13.80 | 0 | 0 | 0 |
11/06/2021 |
15.30
|
28,900 | 14.50 | 15.50 | 13.20 | 0 | 0 | 0 |
10/06/2021 |
14.50
|
52,600 | 15.70 | 15.70 | 14.20 | 3,000 | 0 | 0.0 |
09/06/2021 |
15.70
|
57,400 | 15.70 | 16 | 14.20 | 0 | 0 | 0 |
08/06/2021 |
15.70
|
40,000 | 16.80 | 16.80 | 15.20 | 0 | 0 | 0 |
07/06/2021 |
16.80
|
37,500 | 17.30 | 17.30 | 15.60 | 0 | 0 | 0 |
04/06/2021 |
17.30
|
28,900 | 17.30 | 17.30 | 15.60 | 0 | 100 | -0.0 |
03/06/2021 |
17.30
|
26,100 | 17.30 | 17.30 | 15.60 | 0 | 100 | -0.0 |
02/06/2021 |
17.30
|
47,900 | 17 | 17.30 | 15.30 | 0 | 100 | -0.0 |
01/06/2021 |
17
|
19,700 | 17.10 | 17.20 | 15.40 | 0 | 0 | 0 |
31/05/2021 |
17.10
|
41,300 | 16.90 | 17.10 | 15.30 | 0 | 0 | 0 |
28/05/2021 |
16.90
|
5,300 | 17 | 17 | 15.70 | 0 | 0 | 0 |
27/05/2021 |
17
|
12,300 | 17.20 | 17.20 | 15.60 | 0 | 0 | 0 |
26/05/2021 |
17.20
|
12,700 | 17 | 17.30 | 16.70 | 0 | 100 | -0.0 |
25/05/2021 |
17
|
22,200 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
24/05/2021 |
16.90
|
6,400 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
21/05/2021 |
16.90
|
1,600 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |
20/05/2021 |
16.80
|
8,500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
19/05/2021 |
17
|
2,100 | 16.60 | 17 | 16.50 | 0 | 0 | 0 |
18/05/2021 |
16.60
|
2,200 | 18 | 18 | 16.20 | 0 | 0 | 0 |
17/05/2021 |
18
|
20,300 | 18.40 | 19 | 18 | 0 | 0 | 0 |
14/05/2021 |
18.40
|
8,500 | 18.40 | 18.90 | 18.40 | 0 | 0 | 0 |
13/05/2021 |
18.40
|
119,600 | 17 | 18.40 | 15.30 | 0 | 0 | 0 |
12/05/2021 |
17
|
65,800 | 18.80 | 18.80 | 17 | 0 | 0 | 0 |
11/05/2021 |
18.80
|
20,700 | 18.10 | 19.20 | 18.40 | 0 | 0 | 0 |
10/05/2021 |
18.10
|
10,400 | 18.10 | 19 | 17.20 | 0 | 0 | 0 |
07/05/2021 |
18.10
|
39,000 | 19.20 | 19.50 | 18.10 | 0 | 0 | 0 |
06/05/2021 |
19.20
|
13,900 | 18.80 | 19.30 | 18.30 | 0 | 0 | 0 |
05/05/2021 |
18.80
|
5,000 | 17.50 | 19 | 17.50 | 0 | 0 | 0 |
04/05/2021 |
17.50
|
5,101 | 17.80 | 18 | 17.10 | 0 | 0 | 0 |
29/04/2021 |
17.80
|
7,700 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
28/04/2021 |
17.40
|
31,700 | 16.50 | 17.90 | 16.70 | 0 | 0 | 0 |
27/04/2021 |
16.50
|
6,400 | 17.10 | 17.30 | 16.50 | 0 | 0 | 0 |
26/04/2021 |
17.10
|
2,700 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 |
23/04/2021 |
17.10
|
5,400 | 16.20 | 17.30 | 16.50 | 0 | 0 | 0 |
22/04/2021 |
16.20
|
5,600 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 |
20/04/2021 |
16.60
|
8,400 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
19/04/2021 |
16.50
|
7,800 | 16.50 | 16.90 | 16.20 | 0 | 0 | 0 |
16/04/2021 |
16.50
|
12,300 | 17 | 17 | 16.20 | 0 | 0 | 0 |
15/04/2021 |
17
|
100 | 16.50 | 17 | 17 | 0 | 0 | 0 |
14/04/2021 |
16.50
|
2,000 | 16.80 | 17 | 16.50 | 0 | 0 | 0 |
13/04/2021 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
12/04/2021 |
16.80
|
2,300 | 16.90 | 17 | 16.30 | 1,500 | 0 | 0.0 |
09/04/2021 |
16.90
|
1,200 | 16.30 | 17 | 16.90 | 0 | 0 | 0 |
08/04/2021 |
16.30
|
500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
07/04/2021 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
06/04/2021 |
16.30
|
900 | 17.20 | 17.20 | 16.20 | 0 | 0 | 0 |
05/04/2021 |
17.20
|
3,900 | 17.80 | 17.80 | 16.20 | 0 | 0 | 0 |
02/04/2021 |
17.80
|
1,000 | 17.40 | 18 | 16 | 0 | 0 | 0 |
01/04/2021 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
31/03/2021 |
17.40
|
800 | 16.20 | 17.40 | 17.40 | 0 | 0 | 0 |
30/03/2021 |
16.20
|
4,800 | 17.10 | 18.50 | 16.20 | 0 | 0 | 0 |
29/03/2021 |
17.10
|
3,500 | 17.40 | 18.50 | 16.10 | 0 | 0 | 0 |
26/03/2021 |
17.40
|
2,100 | 19.20 | 19.50 | 17.40 | 0 | 0 | 0 |
25/03/2021 |
19.20
|
2,000 | 18.10 | 19.50 | 16.60 | 0 | 0 | 0 |
24/03/2021 |
18.10
|
2,500 | 20 | 20 | 18.10 | 0 | 0 | 0 |
23/03/2021 |
20
|
700 | 19 | 20.20 | 20 | 0 | 0 | 0 |
22/03/2021 |
19
|
1,200 | 19 | 19.10 | 19 | 0 | 0 | 0 |
19/03/2021 |
19
|
700 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
18/03/2021 |
19.10
|
9,200 | 19 | 20.20 | 19 | 0 | 0 | 0 |
17/03/2021 |
19
|
49,600 | 19 | 20.50 | 19 | 0 | 0 | 0 |
16/03/2021 |
19
|
5,200 | 17.80 | 19.50 | 17.80 | 0 | 0 | 0 |
15/03/2021 |
17.80
|
18,300 | 16.50 | 18.10 | 16.30 | 0 | 0 | 0 |
12/03/2021 |
16.50
|
4,200 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
11/03/2021 |
16.50
|
110,500 | 18 | 19.80 | 16.20 | 0 | 0 | 0 |
10/03/2021 |
18
|
9,300 | 16.40 | 18 | 16.30 | 0 | 1,000 | -0.0 |
09/03/2021 |
16.40
|
1,400 | 16 | 16.40 | 15 | 0 | 0 | 0 |
08/03/2021 |
16
|
6,400 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |