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 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
13.51
|
6,400 | 14.59 | 14.59 | 13.22 | 0 | 0 | 0 |
06/07/2021 |
14.59
|
5,900 | 15.37 | 15.37 | 14.59 | 0 | 0 | 0 |
05/07/2021 |
15.37
|
500 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
02/07/2021 |
15.37
|
1,300 | 15.96 | 15.96 | 15.37 | 0 | 0 | 0 |
01/07/2021 |
15.96
|
3,600 | 14.68 | 15.96 | 14.68 | 0 | 0 | 0 |
30/06/2021 |
14.68
|
4,000 | 14.68 | 15.17 | 14.68 | 0 | 0 | 0 |
29/06/2021 |
14.68
|
3,900 | 14.78 | 14.78 | 13.71 | 0 | 0 | 0 |
28/06/2021 |
14.78
|
5,100 | 14.19 | 14.78 | 13.80 | 0 | 0 | 0 |
25/06/2021 |
14.19
|
14,000 | 15.08 | 15.08 | 14.19 | 0 | 0 | 0 |
24/06/2021 |
15.08
|
3,200 | 15.66 | 15.66 | 14.68 | 0 | 0 | 0 |
23/06/2021 |
15.66
|
9,900 | 17.13 | 17.13 | 15.66 | 0 | 0 | 0 |
22/06/2021 |
17.13
|
22,710 | 18.40 | 18.40 | 16.84 | 0 | 0 | 0 |
21/06/2021 |
18.40
|
21,600 | 18.31 | 20.07 | 18.31 | 0 | 0 | 0 |
18/06/2021 |
18.31
|
26,600 | 16.64 | 18.31 | 17.13 | 0 | 0 | 0 |
17/06/2021 |
16.64
|
34,100 | 15.17 | 16.64 | 14.59 | 0 | 0 | 0 |
16/06/2021 |
15.17
|
14,500 | 13.80 | 15.17 | 14.10 | 0 | 0 | 0 |
15/06/2021 |
13.80
|
5,400 | 13.61 | 13.90 | 13.22 | 0 | 0 | 0 |
14/06/2021 |
13.61
|
3,000 | 14.19 | 14.19 | 13.61 | 0 | 0 | 0 |
11/06/2021 |
14.19
|
4,200 | 13.51 | 14.59 | 13.51 | 0 | 0 | 0 |
10/06/2021 |
13.51
|
6,100 | 13.12 | 13.51 | 12.82 | 0 | 0 | 0 |
09/06/2021 |
13.12
|
4,100 | 13.90 | 13.90 | 12.53 | 0 | 0 | 0 |
08/06/2021 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
07/06/2021 |
13.90
|
700 | 14.00 | 14.00 | 13.51 | 0 | 0 | 0 |
04/06/2021 |
14.00
|
11,900 | 13.41 | 14.00 | 13.22 | 0 | 0 | 0 |
03/06/2021 |
13.41
|
5,800 | 13.41 | 13.41 | 12.53 | 0 | 0 | 0 |
02/06/2021 |
13.41
|
9,000 | 13.41 | 13.80 | 12.53 | 0 | 0 | 0 |
01/06/2021 |
13.41
|
2,600 | 13.41 | 13.41 | 12.53 | 0 | 0 | 0 |
31/05/2021 |
13.41
|
13,700 | 13.61 | 13.61 | 12.33 | 0 | 0 | 0 |
28/05/2021 |
13.61
|
9,300 | 14.98 | 14.98 | 13.51 | 0 | 0 | 0 |
27/05/2021 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
26/05/2021 |
14.98
|
2,200 | 14.19 | 15.08 | 14.19 | 0 | 0 | 0 |
25/05/2021 |
14.19
|
9,300 | 14.98 | 14.98 | 14.19 | 0 | 0 | 0 |
24/05/2021 |
14.98
|
16,600 | 16.64 | 16.64 | 14.98 | 0 | 0 | 0 |
21/05/2021 |
16.64
|
6,400 | 17.33 | 17.33 | 15.66 | 0 | 0 | 0 |
20/05/2021 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
19/05/2021 |
17.33
|
9,200 | 17.82 | 17.82 | 16.15 | 0 | 0 | 0 |
18/05/2021 |
17.82
|
9,100 | 18.70 | 18.70 | 16.84 | 0 | 0 | 0 |
17/05/2021 |
18.70
|
100 | 18.50 | 18.70 | 18.70 | 0 | 0 | 0 |
14/05/2021 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
13/05/2021 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/05/2021 |
18.50
|
7,300 | 17.82 | 18.60 | 17.82 | 0 | 0 | 0 |
11/05/2021 |
17.82
|
9,500 | 17.62 | 18.11 | 17.62 | 0 | 0 | 0 |
10/05/2021 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 |
07/05/2021 |
17.62
|
4,000 | 17.62 | 17.62 | 16.05 | 0 | 0 | 0 |
06/05/2021 |
17.62
|
7,300 | 18.40 | 18.40 | 16.64 | 0 | 0 | 0 |
05/05/2021 |
18.40
|
18,800 | 17.03 | 18.40 | 15.76 | 0 | 0 | 0 |
04/05/2021 |
17.03
|
4,000 | 17.13 | 17.13 | 15.86 | 0 | 0 | 0 |
29/04/2021 |
17.13
|
11,500 | 17.13 | 17.13 | 16.64 | 0 | 0 | 0 |
28/04/2021 |
17.13
|
13,200 | 17.13 | 17.13 | 15.66 | 0 | 0 | 0 |
27/04/2021 |
17.13
|
3,600 | 16.64 | 17.13 | 16.64 | 0 | 0 | 0 |
26/04/2021 |
16.64
|
10,400 | 18.31 | 18.31 | 16.54 | 0 | 0 | 0 |
23/04/2021 |
18.31
|
12,200 | 19.09 | 19.09 | 17.23 | 0 | 0 | 0 |
22/04/2021 |
19.09
|
12,800 | 19.29 | 19.29 | 18.21 | 0 | 0 | 0 |
20/04/2021 |
19.29
|
900 | 19.58 | 19.58 | 18.21 | 0 | 0 | 0 |
19/04/2021 |
19.58
|
19,239 | 18.80 | 19.58 | 18.80 | 100 | 0 | 0.0 |
16/04/2021 |
18.80
|
2,000 | 19.09 | 19.09 | 17.72 | 0 | 0 | 0 |
15/04/2021 |
19.09
|
2,500 | 19.29 | 19.29 | 19.09 | 0 | 0 | 0 |
14/04/2021 |
19.29
|
1,500 | 18.89 | 19.97 | 19.29 | 0 | 0 | 0 |
13/04/2021 |
18.89
|
7,800 | 19.09 | 19.09 | 18.60 | 100 | 0 | 0.0 |
12/04/2021 |
19.09
|
11,100 | 19.58 | 19.58 | 18.31 | 0 | 0 | 0 |
09/04/2021 |
19.58
|
13,100 | 19.19 | 19.58 | 19.19 | 0 | 0 | 0 |
08/04/2021 |
19.19
|
100 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
07/04/2021 |
19.19
|
1,200 | 19.48 | 19.48 | 18.60 | 0 | 0 | 0 |
06/04/2021 |
19.48
|
4,200 | 18.99 | 20.75 | 17.13 | 0 | 0 | 0 |
05/04/2021 |
18.99
|
2,439 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
02/04/2021 |
18.99
|
11,400 | 18.99 | 19.58 | 18.99 | 0 | 0 | 0 |
01/04/2021 |
18.99
|
500 | 18.40 | 18.99 | 18.40 | 0 | 0 | 0 |
31/03/2021 |
18.40
|
1,300 | 19.97 | 19.97 | 18.40 | 0 | 0 | 0 |
30/03/2021 |
19.97
|
12,010 | 18.40 | 20.17 | 18.40 | 0 | 0 | 0 |
29/03/2021 |
18.40
|
22,190 | 16.74 | 18.40 | 16.64 | 0 | 20,390 | -0.4 |
26/03/2021 |
16.74
|
9,100 | 16.64 | 17.33 | 16.15 | 0 | 3,300 | -0.1 |
25/03/2021 |
16.64
|
29,800 | 18.40 | 18.40 | 16.64 | 0 | 19,000 | -0.3 |
24/03/2021 |
18.40
|
14,000 | 19.38 | 19.38 | 17.52 | 0 | 700 | -0.0 |
23/03/2021 |
19.38
|
5,000 | 19.68 | 19.68 | 18.50 | 0 | 2,000 | -0.0 |
22/03/2021 |
19.68
|
14,900 | 20.46 | 20.46 | 19.09 | 0 | 4,100 | -0.1 |
19/03/2021 |
20.46
|
9,900 | 20.56 | 20.56 | 19.58 | 0 | 0 | 0 |
18/03/2021 |
20.56
|
19,600 | 21.93 | 21.93 | 20.56 | 0 | 700 | -0.0 |
17/03/2021 |
21.93
|
17,300 | 21.73 | 21.93 | 21.54 | 0 | 8,000 | -0.2 |
16/03/2021 |
21.73
|
49,200 | 20.95 | 21.73 | 20.95 | 0 | 40,400 | -0.9 |
15/03/2021 |
20.95
|
78,200 | 19.09 | 20.95 | 19.09 | 0 | 47,800 | -1.0 |
12/03/2021 |
19.09
|
23,100 | 17.62 | 19.09 | 18.21 | 100 | 6,900 | -0.1 |
11/03/2021 |
17.62
|
3,900 | 18.70 | 18.70 | 17.62 | 0 | 0 | 0 |
10/03/2021 |
18.70
|
12,200 | 18.60 | 18.80 | 18.40 | 0 | 4,600 | -0.1 |
09/03/2021 |
18.60
|
13,900 | 17.62 | 18.89 | 17.62 | 0 | 3,700 | -0.1 |
08/03/2021 |
17.62
|
4,700 | 17.62 | 17.62 | 17.52 | 0 | 4,300 | -0.1 |
05/03/2021 |
17.62
|
8,600 | 18.21 | 18.21 | 17.13 | 0 | 0 | 0 |
04/03/2021 |
18.21
|
4,700 | 18.89 | 18.89 | 18.21 | 0 | 0 | 0 |
03/03/2021 |
18.89
|
6,100 | 18.70 | 18.89 | 18.60 | 0 | 600 | -0.0 |
02/03/2021 |
18.70
|
9,100 | 19.38 | 19.38 | 17.82 | 0 | 600 | -0.0 |
01/03/2021 |
19.38
|
14,200 | 19.09 | 19.38 | 18.50 | 0 | 9,100 | -0.2 |
26/02/2021 |
19.09
|
17,100 | 19.58 | 19.58 | 18.11 | 100 | 10,900 | -0.2 |
25/02/2021 |
19.58
|
21,910 | 19.58 | 19.87 | 18.60 | 0 | 13,400 | -0.3 |
24/02/2021 |
19.58
|
63,800 | 18.11 | 19.87 | 18.11 | 0 | 27,900 | -0.5 |
23/02/2021 |
18.11
|
30,839 | 16.54 | 18.11 | 16.54 | 0 | 15,300 | -0.3 |
22/02/2021 |
16.54
|
25,800 | 15.08 | 16.54 | 14.59 | 0 | 17,300 | -0.3 |
19/02/2021 |
15.08
|
17,800 | 13.71 | 15.08 | 13.71 | 0 | 16,400 | -0.2 |
18/02/2021 |
13.71
|
31,200 | 13.31 | 13.71 | 13.31 | 0 | 17,000 | -0.2 |
17/02/2021 |
13.31
|
11,700 | 12.24 | 13.41 | 12.63 | 0 | 0 | 0 |
09/02/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
08/02/2021 |
12.24
|
1,000 | 12.43 | 12.43 | 12.24 | 0 | 0 | 0 |