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) |
-0.60 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2021 |
15.05
|
2,900 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
26/01/2021 |
15.10
|
3,000 | 16.15 | 16.15 | 15.10 | 0 | 0 | 0 |
25/01/2021 |
16.15
|
1,500 | 16.10 | 16.15 | 15.85 | 0 | 0 | 0 |
22/01/2021 |
16.10
|
9,400 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
21/01/2021 |
17.30
|
3,200 | 18.35 | 18.50 | 17.30 | 0 | 0 | 0 |
20/01/2021 |
18.35
|
4,600 | 18.25 | 18.35 | 18.20 | 0 | 400 | -0.0 |
19/01/2021 |
18.25
|
11,600 | 19.60 | 20 | 18.25 | 0 | 200 | -0.0 |
18/01/2021 |
19.60
|
26,300 | 18.35 | 19.60 | 19.60 | 0 | 8,500 | -0.2 |
15/01/2021 |
18.35
|
14,800 | 17.15 | 18.35 | 17.10 | 0 | 4,000 | -0.1 |
14/01/2021 |
17.15
|
6,000 | 16.05 | 17.15 | 16.05 | 0 | 3,500 | -0.1 |
13/01/2021 |
16.05
|
7,400 | 15.50 | 16.05 | 15.50 | 0 | 1,500 | -0.0 |
12/01/2021 |
15.50
|
6,400 | 15.25 | 15.50 | 15.25 | 0 | 3,000 | -0.0 |
11/01/2021 |
15.25
|
11,800 | 15 | 15.30 | 15 | 0 | 8,500 | -0.1 |
08/01/2021 |
15
|
25,100 | 14.80 | 15.05 | 14.80 | 0 | 13,000 | -0.2 |
07/01/2021 |
14.80
|
1,300 | 14.65 | 14.80 | 14.65 | 0 | 0 | 0 |
06/01/2021 |
14.65
|
1,300 | 14.65 | 14.65 | 14.50 | 0 | 0 | 0 |
05/01/2021 |
14.65
|
1,000 | 14.55 | 14.65 | 14.55 | 0 | 0 | 0 |
04/01/2021 |
14.55
|
2,400 | 14.45 | 14.55 | 14.45 | 0 | 0 | 0 |
31/12/2020 |
14.45
|
860 | 14.45 | 14.50 | 14.35 | 0 | 70 | -0.0 |
30/12/2020 |
14.45
|
13,640 | 14.50 | 14.50 | 14.45 | 0 | 0 | 0 |
29/12/2020 |
14.50
|
1,700 | 14.60 | 14.60 | 14.45 | 0 | 0 | 0 |
28/12/2020 |
14.60
|
120 | 14.55 | 14.60 | 14.60 | 0 | 0 | 0 |
25/12/2020 |
14.55
|
22,050 | 14.45 | 14.55 | 14.45 | 0 | 16,640 | -0.2 |
24/12/2020 |
14.45
|
6,170 | 14.15 | 14.45 | 14.15 | 0 | 3,500 | -0.0 |
23/12/2020 |
14.15
|
3,160 | 14 | 14.15 | 14 | 0 | 2,000 | -0.0 |
22/12/2020 |
14
|
3,640 | 13.85 | 14.10 | 13.85 | 0 | 2,500 | -0.0 |
21/12/2020 |
13.85
|
2,750 | 13.70 | 13.85 | 13.65 | 0 | 0 | 0 |
18/12/2020 |
13.70
|
1,530 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
17/12/2020 |
13.50
|
1,360 | 13.25 | 13.50 | 13.25 | 0 | 0 | 0 |
16/12/2020 |
13.25
|
750 | 13.15 | 13.25 | 13.15 | 0 | 0 | 0 |
15/12/2020 |
13.15
|
1,410 | 13.05 | 13.15 | 13 | 0 | 0 | 0 |
14/12/2020 |
13.05
|
1,720 | 13.05 | 13.10 | 12.75 | 50 | 0 | 0.0 |
11/12/2020 |
13.05
|
5,850 | 12.95 | 13.05 | 12.95 | 0 | 0 | 0 |
10/12/2020 |
12.95
|
940 | 13 | 13 | 12.85 | 0 | 0 | 0 |
09/12/2020 |
13
|
6,910 | 12.95 | 13.05 | 12.90 | 0 | 0 | 0 |
08/12/2020 |
12.95
|
460 | 12.85 | 12.95 | 12.85 | 0 | 0 | 0 |
07/12/2020 |
12.85
|
510 | 12.85 | 12.85 | 12.80 | 0 | 0 | 0 |
04/12/2020 |
12.85
|
340 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
03/12/2020 |
12.80
|
6,540 | 12.80 | 12.85 | 12.80 | 0 | 0 | 0 |
02/12/2020 |
12.80
|
20,040 | 12.80 | 12.85 | 12.80 | 0 | 15,860 | -0.2 |
01/12/2020 |
12.80
|
14,830 | 12.80 | 12.80 | 12.80 | 0 | 12,800 | -0.2 |
30/11/2020 |
12.80
|
2,710 | 13.40 | 13.40 | 12.80 | 0 | 2,000 | -0.0 |
27/11/2020 |
13.40
|
5,630 | 12.55 | 13.40 | 12.55 | 0 | 0 | 0 |
26/11/2020 |
12.55
|
8,260 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 |
25/11/2020 |
12.80
|
7,220 | 12.75 | 12.80 | 12.75 | 0 | 6,000 | -0.1 |
24/11/2020 |
12.75
|
15,900 | 12.75 | 12.80 | 12.75 | 0 | 12,000 | -0.2 |
23/11/2020 |
12.75
|
8,030 | 12.75 | 12.80 | 12.75 | 0 | 7,900 | -0.1 |
20/11/2020 |
12.75
|
3,400 | 12.70 | 12.75 | 12.70 | 0 | 3,000 | -0.0 |
19/11/2020 |
12.70
|
17,550 | 12.65 | 12.75 | 12.65 | 0 | 17,000 | -0.2 |
18/11/2020 |
12.65
|
4,360 | 12.65 | 12.70 | 12.65 | 0 | 4,000 | -0.1 |
17/11/2020 |
12.65
|
16,040 | 12.60 | 12.65 | 12.60 | 0 | 15,800 | -0.2 |
16/11/2020 |
12.60
|
1,040 | 12.55 | 13.10 | 12.55 | 0 | 0 | 0 |
13/11/2020 |
12.55
|
650 | 12.55 | 12.65 | 12.55 | 0 | 0 | 0 |
12/11/2020 |
12.55
|
240 | 12.50 | 12.55 | 12.50 | 0 | 0 | 0 |
11/11/2020 |
12.50
|
240 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
10/11/2020 |
12.50
|
560 | 12.45 | 12.50 | 12.45 | 0 | 0 | 0 |
09/11/2020 |
12.45
|
170 | 12.40 | 12.45 | 12.40 | 0 | 0 | 0 |
06/11/2020 |
12.40
|
440 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
05/11/2020 |
12.40
|
1,150 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
04/11/2020 |
12.40
|
6,530 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
03/11/2020 |
12.40
|
50 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
02/11/2020 |
12.40
|
40 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
30/10/2020 |
12.40
|
80 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
29/10/2020 |
12.40
|
140 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
28/10/2020 |
12.40
|
100 | 12.40 | 12.45 | 12.40 | 10 | 0 | 0.0 |
27/10/2020 |
12.40
|
230 | 12.40 | 12.45 | 12.40 | 0 | 0 | 0 |
26/10/2020 |
12.40
|
2,280 | 12.30 | 12.40 | 12.35 | 0 | 0 | 0 |
23/10/2020 |
12.30
|
60 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
22/10/2020 |
12.30
|
140 | 12.30 | 12.35 | 12.30 | 0 | 0 | 0 |
21/10/2020 |
12.30
|
3,890 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
20/10/2020 |
12.30
|
40 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/10/2020 |
12.30
|
6,470 | 12.30 | 12.30 | 12.05 | 0 | 0 | 0 |
16/10/2020 |
12.30
|
3,330 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
15/10/2020 |
12.30
|
12,370 | 12.30 | 12.30 | 12.25 | 0 | 0 | 0 |
14/10/2020 |
12.30
|
160 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
13/10/2020 |
12.30
|
230 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
12/10/2020 |
12.30
|
5,040 | 12.35 | 12.35 | 12 | 0 | 0 | 0 |
09/10/2020 |
12.35
|
270 | 12.25 | 12.35 | 12.30 | 0 | 0 | 0 |
08/10/2020 |
12.25
|
200 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
07/10/2020 |
12.25
|
30 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
06/10/2020 |
12.25
|
1,950 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
05/10/2020 |
12.25
|
1,150 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
02/10/2020 |
12.25
|
210 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
01/10/2020 |
12.25
|
8,670 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
30/09/2020 |
12.25
|
130 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
29/09/2020 |
12.25
|
140 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
28/09/2020 |
12.25
|
1,610 | 12.35 | 12.35 | 12.25 | 0 | 0 | 0 |
25/09/2020 |
12.35
|
3,010 | 12.50 | 12.50 | 12.35 | 0 | 0 | 0 |
24/09/2020 |
12.50
|
190 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
23/09/2020 |
12.50
|
3,940 | 12.55 | 12.55 | 12.50 | 0 | 0 | 0 |
22/09/2020 |
12.55
|
1,420 | 12.60 | 12.60 | 12.55 | 0 | 0 | 0 |
21/09/2020 |
12.60
|
1,480 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
18/09/2020 |
12.50
|
2,390 | 12.50 | 12.55 | 12.35 | 0 | 770 | -0.0 |
17/09/2020 |
12.50
|
920 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
16/09/2020 |
12.60
|
500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
15/09/2020 |
12.60
|
290 | 12.65 | 12.65 | 12.50 | 10 | 0 | 0.0 |
14/09/2020 |
12.65
|
770 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
11/09/2020 |
12.65
|
220 | 12.65 | 12.70 | 12.65 | 20 | 0 | 0.0 |
10/09/2020 |
12.65
|
70 | 12.60 | 12.65 | 12.65 | 0 | 0 | 0 |
09/09/2020 |
12.60
|
170 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |