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) |
0.10 | 0.83% | 97,364,400 | 1,586,991 | 18.8 |
11.60
12.45
12.15
|
2 tháng
(2024-07-22) |
0.60 | 5.19% | 176,515,800 | -628,240 | -3.9 |
10
12.45
12.15
|
3 tháng
(2024-06-21) |
0.15 | 1.25% | 228,083,100 | -742,567 | -5.3 |
10
12.45
12.15
|
6 tháng
(2024-03-25) |
-2.66 | -17.96% | 619,586,900 | -5,921,618 | -74.8 |
10
14.95
12.15
|
12 tháng
(2023-09-25) |
-1.67 | -12.11% | 1,509,937,600 | -2,239,070 | -18.4 |
10
15.65
12.15
|
24 tháng
(2022-09-30) |
1.38 | 12.76% | 3,057,452,100 | 7,621,172 | 102.5 |
5.58
16.05
12.15
|
36 tháng
(2021-10-05) |
-3.62 | -22.94% | 4,159,631,247 | 6,196,401 | 55.6 |
5.58
22.26
12.15
|
60 tháng
(2019-10-16) |
3.99 | 48.89% | 4,496,951,671 | 11,749,801 | 172.2 |
5.58
22.26
12.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/01/2021 |
18.78
|
0 | 18.86 | 18.78 | 18.86 | 0 | 0 | 0 |
06/01/2021 |
18.86
|
7,800 | 16.64 | 18.86 | 18.22 | 0 | 0 | 0 |
05/01/2021 |
16.64
|
1,800 | 15.45 | 16.95 | 15.45 | 0 | 0 | 0 |
04/01/2021 |
15.45
|
1,300 | 13.47 | 15.45 | 14.66 | 0 | 0 | 0 |
31/12/2020 |
13.47
|
2,800 | 11.88 | 13.63 | 13.47 | 0 | 0 | 0 |
30/12/2020 |
11.88
|
1,000 | 13.86 | 13.86 | 11.88 | 0 | 0 | 0 |
29/12/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
28/12/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
25/12/2020 |
13.86
|
200 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
24/12/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
23/12/2020 |
13.86
|
100 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
22/12/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
21/12/2020 |
13.86
|
200 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
18/12/2020 |
13.86
|
900 | 13.47 | 13.86 | 13.86 | 0 | 0 | 0 |
17/12/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
16/12/2020 |
13.47
|
300 | 12.76 | 13.47 | 13.47 | 0 | 0 | 0 |
15/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
14/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
11/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
10/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
09/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
08/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
07/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
04/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
03/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
02/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
01/12/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
30/11/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
27/11/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
26/11/2020 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
25/11/2020 |
12.76
|
1,300 | 11.09 | 12.76 | 12.68 | 0 | 0 | 0 |
24/11/2020 |
11.09
|
100 | 11.88 | 11.88 | 11.09 | 0 | 0 | 0 |
23/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
20/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
19/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
18/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
17/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
16/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
13/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
12/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
11/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
10/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
09/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
06/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
05/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
04/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
03/11/2020 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
02/11/2020 |
11.88
|
300 | 13.07 | 13.07 | 11.88 | 0 | 0 | 0 |
30/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
29/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
28/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
27/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
26/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
23/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
22/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
21/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
20/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
19/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
16/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
15/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
14/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
13/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
12/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
09/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
08/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
07/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
06/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
05/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
02/10/2020 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
01/10/2020 |
13.07
|
100 | 13.47 | 13.47 | 13.07 | 0 | 0 | 0 |
30/09/2020 |
13.47
|
500 | 12.68 | 13.47 | 11.49 | 0 | 0 | 0 |
29/09/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
28/09/2020 |
12.68
|
100 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
25/09/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
24/09/2020 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
23/09/2020 |
12.68
|
0 | 13.79 | 12.68 | 12.68 | 0 | 0 | 0 |
22/09/2020 |
13.79
|
1,500 | 12.04 | 13.79 | 10.70 | 0 | 0 | 0 |
21/09/2020 |
12.04
|
35 | 11.88 | 12.04 | 12.04 | 0 | 0 | 0 |
18/09/2020 |
11.88
|
2,300 | 13.23 | 13.23 | 11.88 | 0 | 0 | 0 |
17/09/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
16/09/2020 |
13.23
|
5 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
15/09/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
14/09/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
11/09/2020 |
13.23
|
1,000 | 15.45 | 15.45 | 13.23 | 0 | 0 | 0 |
10/09/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
09/09/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
08/09/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
07/09/2020 |
15.45
|
100 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
04/09/2020 |
15.45
|
135 | 13.63 | 15.45 | 15.45 | 0 | 0 | 0 |
03/09/2020 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
01/09/2020 |
13.63
|
6 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
31/08/2020 |
13.63
|
61 | 14.26 | 14.26 | 13.63 | 0 | 0 | 0 |
28/08/2020 |
14.26
|
5,000 | 12.83 | 14.26 | 13.23 | 0 | 0 | 0 |
27/08/2020 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
26/08/2020 |
12.83
|
1 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
25/08/2020 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
24/08/2020 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
21/08/2020 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
20/08/2020 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
19/08/2020 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |