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 | -4.41% | 301,000 | -13 | -0.0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-1.40 | -9.72% | 409,400 | -13 | -0.0 |
12.50
14.80
13
|
3 tháng
(2024-06-21) |
0.50 | 4% | 628,800 | -1,913 | -0.0 |
12
16.50
13
|
6 tháng
(2024-03-25) |
0.50 | 4% | 816,500 | -13,613 | -0.2 |
11.70
16.50
13
|
12 tháng
(2023-09-25) |
-0.70 | -5.11% | 1,571,200 | -39,813 | -0.5 |
11.20
16.50
13
|
24 tháng
(2022-09-30) |
1.70 | 15.04% | 6,400,749 | -51,213 | -0.9 |
7
16.50
13
|
36 tháng
(2021-10-05) |
-1.80 | -12.16% | 8,974,124 | -79,483 | -0.7 |
7
22.40
13
|
60 tháng
(2019-10-16) |
0.50 | 4% | 10,492,561 | 27,364 | -0.3 |
7
22.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/12/2020 |
12.90
|
400 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 |
21/12/2020 |
13.90
|
1,900 | 13 | 14 | 13.20 | 0 | 300 | -0.0 |
18/12/2020 |
13
|
4,300 | 13 | 13.70 | 13 | 0 | 600 | -0.0 |
17/12/2020 |
13
|
200 | 12.90 | 13 | 13 | 0 | 0 | 0 |
16/12/2020 |
12.90
|
5,610 | 13 | 13 | 12.70 | 0 | 0 | 0 |
15/12/2020 |
13
|
2,820 | 13 | 13 | 13 | 0 | 0 | 0 |
14/12/2020 |
13
|
4,606 | 12.90 | 13.20 | 12.90 | 0 | 2,000 | -0.0 |
11/12/2020 |
12.90
|
7,400 | 12.50 | 12.90 | 12.70 | 0 | 0 | 0 |
10/12/2020 |
12.50
|
4,400 | 13.60 | 13.60 | 12.50 | 0 | 0 | 0 |
09/12/2020 |
13.60
|
1,200 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 |
08/12/2020 |
14.20
|
700 | 12.70 | 14.80 | 13.10 | 0 | 500 | -0.0 |
07/12/2020 |
12.70
|
16,500 | 12.40 | 13.20 | 12.70 | 0 | 0 | 0 |
04/12/2020 |
12.40
|
65,900 | 12.20 | 12.50 | 11.50 | 62,000 | 62,000 | 0 |
03/12/2020 |
12.20
|
13,800 | 12.50 | 12.50 | 11.20 | 11,000 | 11,200 | -0.0 |
02/12/2020 |
12.50
|
10,200 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
01/12/2020 |
12.10
|
3,100 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
30/11/2020 |
12.90
|
1,100 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
27/11/2020 |
12.90
|
2,000 | 14.40 | 14.40 | 11.50 | 74,200 | 0 | 0.0 |
26/11/2020 |
14.40
|
168,400 | 13.10 | 14.50 | 11.30 | 74,200 | 0 | 0.8 |
25/11/2020 |
13.10
|
3,000 | 15.50 | 15.50 | 13.10 | 0 | 0 | 0 |
24/11/2020 |
15.50
|
8,300 | 14.60 | 15.50 | 14.50 | 0 | 100 | -0.0 |
23/11/2020 |
14.60
|
9,500 | 13 | 14.60 | 14 | 0 | 100 | 0 |
20/11/2020 |
13
|
5,400 | 11.90 | 13.50 | 12.10 | 0 | 100 | -0.0 |
19/11/2020 |
11.90
|
1,300 | 12 | 12 | 11.90 | 0 | 0 | 0 |
18/11/2020 |
12
|
200 | 12 | 12 | 11.80 | 0 | 0 | 0 |
17/11/2020 |
12
|
17,600 | 11.50 | 12 | 11.50 | 3,500 | 0 | 0.0 |
16/11/2020 |
11.50
|
17,000 | 10.50 | 11.50 | 11 | 0 | 0 | 0 |
13/11/2020 |
10.50
|
171 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
12/11/2020 |
10.60
|
71 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
11/11/2020 |
10.60
|
1,000 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
10/11/2020 |
10.90
|
300 | 10.40 | 10.90 | 10.50 | 0 | 0 | 0 |
09/11/2020 |
10.40
|
149 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
06/11/2020 |
11.50
|
5,400 | 10.80 | 11.50 | 10.50 | 0 | 200 | -0.0 |
05/11/2020 |
10.80
|
1,400 | 10.30 | 10.80 | 10.40 | 0 | 0 | 0 |
04/11/2020 |
10.30
|
11,300 | 10 | 10.30 | 10.10 | 0 | 0 | 0 |
03/11/2020 |
10
|
5,410 | 10.10 | 10.10 | 10 | 0 | 2,200 | -0.0 |
02/11/2020 |
10.10
|
3,000 | 10 | 10.10 | 9.20 | 0 | 2,000 | -0.0 |
30/10/2020 |
10
|
1,300 | 10 | 10 | 9.40 | 0 | 0 | 0 |
29/10/2020 |
10
|
3,700 | 9.70 | 10 | 10 | 0 | 0 | 0 |
28/10/2020 |
9.70
|
1,821 | 9 | 9.70 | 9.50 | 0 | 0 | 0 |
27/10/2020 |
9
|
100 | 10 | 10 | 9 | 0 | 0 | 0 |
26/10/2020 |
10
|
1,400 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
23/10/2020 |
9.80
|
3,310 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
22/10/2020 |
9.70
|
510 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/10/2020 |
9.70
|
5,500 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
20/10/2020 |
9.80
|
500 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
19/10/2020 |
9.90
|
0 | 10 | 9.90 | 10 | 0 | 0 | 0 |
16/10/2020 |
10
|
2,500 | 9.50 | 10 | 9.90 | 0 | 0 | 0 |
15/10/2020 |
9.50
|
5,300 | 9 | 9.50 | 9 | 0 | 2,000 | -0.0 |
14/10/2020 |
9
|
62 | 9 | 9 | 9 | 0 | 0 | 0 |
13/10/2020 |
9
|
11,100 | 9.20 | 9.30 | 9 | 0 | 4,000 | -0.0 |
12/10/2020 |
9.20
|
1,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
09/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/10/2020 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
07/10/2020 |
9.50
|
2,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
06/10/2020 |
10
|
100 | 9.80 | 10 | 10 | 0 | 0 | 0 |
05/10/2020 |
9.80
|
100 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
02/10/2020 |
10.20
|
300 | 9.50 | 10.20 | 9.10 | 0 | 0 | 0 |
01/10/2020 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
30/09/2020 |
9.50
|
300 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
29/09/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
28/09/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
25/09/2020 |
10.10
|
1,600 | 9.80 | 10.10 | 9.80 | 0 | 1,000 | -0.0 |
24/09/2020 |
9.80
|
2,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/09/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
22/09/2020 |
9.80
|
1,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
21/09/2020 |
10
|
1,100 | 10.10 | 10.10 | 9.90 | 200 | 0 | 0.0 |
18/09/2020 |
10.10
|
2,007 | 10.20 | 10.20 | 9.80 | 100 | 900 | -0.0 |
17/09/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/09/2020 |
10.20
|
100 | 9.90 | 10.20 | 10.20 | 0 | 0 | 0 |
15/09/2020 |
9.90
|
900 | 9.80 | 10.40 | 9.90 | 0 | 0 | 0 |
14/09/2020 |
9.80
|
7,400 | 10.20 | 10.20 | 9.80 | 100 | 0 | 0.0 |
11/09/2020 |
10.20
|
100 | 9.80 | 10.20 | 10.20 | 0 | 100 | -0.0 |
10/09/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
09/09/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/09/2020 |
9.80
|
3,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
07/09/2020 |
10.10
|
7,300 | 9.80 | 11 | 10.10 | 100 | 400 | -0.0 |
04/09/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
03/09/2020 |
9.80
|
100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
01/09/2020 |
10
|
3,500 | 10 | 10 | 9.90 | 0 | 2,600 | -0.0 |
31/08/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/08/2020 |
10
|
8,600 | 9.90 | 10 | 10 | 0 | 7,000 | -0.1 |
27/08/2020 |
9.90
|
6,500 | 10.80 | 10.80 | 9.80 | 0 | 5,500 | -0.1 |
26/08/2020 |
10.80
|
11,701 | 10 | 10.80 | 9.50 | 0 | 5,000 | -0.0 |
25/08/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
24/08/2020 |
10
|
1,300 | 10 | 10 | 10 | 0 | 100 | -0.0 |
21/08/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
20/08/2020 |
10
|
200 | 9 | 10 | 10 | 0 | 200 | -0.0 |
19/08/2020 |
9
|
300 | 9.50 | 10.90 | 9 | 0 | 0 | 0 |
18/08/2020 |
9.50
|
1,000 | 9.60 | 9.60 | 9.50 | 0 | 600 | -0.0 |
17/08/2020 |
9.60
|
500 | 10 | 10 | 9.60 | 0 | 500 | -0.0 |
14/08/2020 |
10
|
100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
13/08/2020 |
10.40
|
200 | 10 | 10.40 | 10.40 | 0 | 0 | 0 |
12/08/2020 |
10
|
100 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
11/08/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/08/2020 |
10.80
|
500 | 10.60 | 10.80 | 10.80 | 0 | 0 | 0 |
07/08/2020 |
10.60
|
600 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 |
06/08/2020 |
10.30
|
1,100 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
05/08/2020 |
9.80
|
200 | 11 | 11 | 9.80 | 0 | 100 | -0.0 |
04/08/2020 |
11
|
600 | 10.30 | 11 | 9.90 | 0 | 0 | 0 |