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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
13.62
|
2,215 | 12.74 | 13.84 | 12.52 | 2,100 | 0 | 0.0 |
04/02/2021 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
03/02/2021 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
02/02/2021 |
12.74
|
500 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
01/02/2021 |
12.74
|
200 | 12.74 | 12.74 | 12.52 | 100 | 0 | 0.0 |
29/01/2021 |
12.74
|
600 | 12.82 | 12.82 | 12.74 | 0 | 0 | 0 |
28/01/2021 |
12.82
|
300 | 13.62 | 13.62 | 12.82 | 0 | 0 | 0 |
27/01/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
26/01/2021 |
13.62
|
100 | 13.40 | 13.62 | 13.62 | 100 | 0 | 0.0 |
25/01/2021 |
13.40
|
2,600 | 13.25 | 13.55 | 13.25 | 300 | 0 | 0.0 |
22/01/2021 |
13.25
|
6,600 | 13.18 | 13.25 | 12.82 | 1,700 | 2,700 | -0.0 |
21/01/2021 |
13.18
|
100 | 13.84 | 13.84 | 13.18 | 0 | 0 | 0 |
20/01/2021 |
13.84
|
300 | 13.11 | 14.13 | 12.82 | 200 | 0 | 0.0 |
19/01/2021 |
13.11
|
2,500 | 13.69 | 14.65 | 13.11 | 1,100 | 0 | 0.0 |
18/01/2021 |
13.69
|
1,700 | 13.99 | 13.99 | 13.18 | 1,300 | 0 | 0.0 |
15/01/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
14/01/2021 |
13.99
|
500 | 14.13 | 14.13 | 13.99 | 500 | 0 | 0.0 |
13/01/2021 |
14.13
|
1,814 | 14.65 | 14.65 | 13.55 | 1,700 | 0 | 0.0 |
12/01/2021 |
14.65
|
200 | 13.40 | 14.65 | 13.91 | 200 | 0 | 0.0 |
11/01/2021 |
13.40
|
400 | 13.47 | 13.47 | 13.40 | 100 | 0 | 0.0 |
08/01/2021 |
13.47
|
1,900 | 13.47 | 14.79 | 13.33 | 800 | 0 | 0.0 |
07/01/2021 |
13.47
|
400 | 13.84 | 13.84 | 13.18 | 200 | 0 | 0.0 |
06/01/2021 |
13.84
|
7,100 | 12.89 | 13.91 | 12.45 | 5,400 | 0 | 0.1 |
05/01/2021 |
12.89
|
400 | 13.11 | 13.11 | 12.89 | 0 | 0 | 0 |
04/01/2021 |
13.11
|
2,800 | 13.11 | 13.47 | 12.82 | 300 | 0 | 0.0 |
31/12/2020 |
13.11
|
3,100 | 12.67 | 13.84 | 12.23 | 1,700 | 0 | 0.0 |
30/12/2020 |
12.67
|
2,100 | 13.11 | 13.11 | 12.16 | 200 | 0 | 0.0 |
29/12/2020 |
13.11
|
29 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
28/12/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
25/12/2020 |
13.11
|
2,200 | 13.99 | 13.99 | 12.60 | 300 | 0 | 0.0 |
24/12/2020 |
13.99
|
400 | 12.74 | 13.99 | 13.03 | 400 | 0 | 0.0 |
23/12/2020 |
12.74
|
300 | 12.16 | 12.89 | 12.01 | 200 | 0 | 0.0 |
22/12/2020 |
12.16
|
1,900 | 12.38 | 13.03 | 12.08 | 800 | 0 | 0.0 |
21/12/2020 |
12.38
|
900 | 13.18 | 13.18 | 12.38 | 800 | 0 | 0.0 |
18/12/2020 |
13.18
|
100 | 12.08 | 13.18 | 13.18 | 100 | 0 | 0.0 |
17/12/2020 |
12.08
|
100 | 13.18 | 13.18 | 12.08 | 100 | 0 | 0.0 |
16/12/2020 |
13.18
|
200 | 12.82 | 13.18 | 13.03 | 200 | 0 | 0.0 |
15/12/2020 |
12.82
|
3,100 | 12.67 | 12.96 | 12.82 | 100 | 0 | 0.0 |
14/12/2020 |
12.67
|
119 | 12.16 | 12.67 | 12.67 | 100 | 0 | 0.0 |
11/12/2020 |
12.16
|
2,300 | 13.18 | 13.18 | 12.16 | 2,000 | 0 | 0.0 |
10/12/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
09/12/2020 |
13.18
|
19 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
08/12/2020 |
13.18
|
600 | 12.38 | 13.18 | 12.74 | 600 | 0 | 0.0 |
07/12/2020 |
12.38
|
4,400 | 11.64 | 12.67 | 11.72 | 4,300 | 3,500 | 0.0 |
04/12/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
03/12/2020 |
11.64
|
200 | 11.64 | 11.64 | 11.35 | 100 | 0 | 0.0 |
02/12/2020 |
11.64
|
2,100 | 11.57 | 11.72 | 11.64 | 100 | 300 | -0.0 |
01/12/2020 |
11.57
|
200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
30/11/2020 |
11.57
|
4,800 | 11.57 | 11.57 | 11.50 | 0 | 0 | 0 |
27/11/2020 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
26/11/2020 |
11.57
|
10 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
25/11/2020 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
24/11/2020 |
11.57
|
300 | 11.50 | 11.57 | 10.98 | 100 | 0 | 0.0 |
23/11/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
20/11/2020 |
11.50
|
1,200 | 12.08 | 12.08 | 11.50 | 1,000 | 0 | 0.0 |
19/11/2020 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
18/11/2020 |
12.08
|
20,800 | 12.67 | 12.67 | 11.42 | 8,800 | 19,400 | -0.2 |
17/11/2020 |
12.67
|
600 | 12.67 | 12.82 | 12.67 | 600 | 0 | 0.0 |
16/11/2020 |
12.67
|
32,009 | 12.16 | 13.18 | 10.98 | 22,300 | 30,000 | -0.1 |
13/11/2020 |
12.16
|
30,511 | 11.72 | 12.23 | 10.98 | 20,200 | 30,300 | -0.2 |
12/11/2020 |
11.72
|
200 | 12.38 | 12.38 | 11.72 | 0 | 200 | -0.0 |
11/11/2020 |
12.38
|
6,500 | 12.38 | 12.38 | 11.35 | 100 | 0 | 0.0 |
10/11/2020 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
09/11/2020 |
12.38
|
200 | 11.79 | 12.82 | 12.38 | 100 | 0 | 0.0 |
06/11/2020 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
05/11/2020 |
11.79
|
2,320 | 11.94 | 11.94 | 10.84 | 2,200 | 0 | 0.0 |
04/11/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
03/11/2020 |
11.94
|
32,400 | 11.86 | 11.94 | 10.98 | 32,400 | 32,300 | 0.0 |
02/11/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
30/10/2020 |
11.86
|
400 | 11.94 | 12.23 | 11.86 | 400 | 100 | 0.0 |
29/10/2020 |
11.94
|
200 | 11.57 | 11.94 | 11.50 | 200 | 0 | 0.0 |
28/10/2020 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
27/10/2020 |
11.57
|
200 | 12.23 | 12.23 | 11.06 | 100 | 0 | 0.0 |
26/10/2020 |
12.23
|
200 | 11.64 | 12.23 | 11.94 | 200 | 0 | 0.0 |
23/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
22/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
21/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
20/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
19/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
16/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
15/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
14/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
13/10/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
12/10/2020 |
11.64
|
13,900 | 11.72 | 11.72 | 10.54 | 100 | 13,700 | -0.2 |
09/10/2020 |
11.72
|
400 | 11.35 | 11.72 | 11.35 | 400 | 100 | 0.0 |
08/10/2020 |
11.35
|
400 | 11.35 | 11.72 | 10.76 | 300 | 100 | 0.0 |
07/10/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
06/10/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
05/10/2020 |
11.35
|
40 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
02/10/2020 |
11.35
|
300 | 11.28 | 11.35 | 10.84 | 100 | 0 | 0.0 |
01/10/2020 |
11.28
|
702 | 11.13 | 11.64 | 10.84 | 400 | 0 | 0.0 |
30/09/2020 |
11.13
|
400 | 11.64 | 11.64 | 10.76 | 300 | 0 | 0.0 |
29/09/2020 |
11.64
|
100 | 11.35 | 11.64 | 11.64 | 100 | 0 | 0.0 |
28/09/2020 |
11.35
|
300 | 11.35 | 11.64 | 10.76 | 200 | 0 | 0.0 |
25/09/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
24/09/2020 |
11.35
|
300 | 11.50 | 11.72 | 10.76 | 200 | 100 | 0.0 |
23/09/2020 |
11.50
|
400 | 11.20 | 11.64 | 11.50 | 100 | 0 | 0.0 |
22/09/2020 |
11.20
|
300 | 11.20 | 11.20 | 10.69 | 100 | 0 | 0.0 |
21/09/2020 |
11.20
|
1,712 | 10.69 | 11.35 | 10.84 | 300 | 0 | 0.0 |
18/09/2020 |
10.69
|
400 | 11.28 | 11.35 | 10.69 | 100 | 0 | 0.0 |