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 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
12.48
|
10 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
17/09/2020 |
12.48
|
8,560 | 12.48 | 12.48 | 11.23 | 0 | 0 | 0 |
16/09/2020 |
12.48
|
906 | 12.31 | 12.48 | 12.31 | 0 | 0 | 0 |
15/09/2020 |
12.31
|
2,140 | 11.31 | 12.31 | 12.14 | 0 | 0 | 0 |
14/09/2020 |
11.31
|
4,170 | 10.31 | 11.31 | 10.73 | 0 | 0 | 0 |
11/09/2020 |
10.31
|
8,400 | 9.98 | 10.31 | 10.23 | 0 | 0 | 0 |
10/09/2020 |
9.98
|
500 | 10.31 | 10.31 | 9.98 | 0 | 0 | 0 |
09/09/2020 |
10.31
|
1,900 | 9.48 | 10.31 | 9.48 | 0 | 0 | 0 |
08/09/2020 |
9.48
|
4,910 | 10.23 | 10.23 | 9.32 | 0 | 0 | 0 |
07/09/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
04/09/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
03/09/2020 |
10.23
|
8,030 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
01/09/2020 |
10.23
|
1,300 | 9.32 | 10.23 | 10.23 | 0 | 0 | 0 |
31/08/2020 |
9.32
|
6,300 | 9.15 | 9.56 | 9.15 | 0 | 0 | 0 |
28/08/2020 |
9.15
|
2,555 | 9.56 | 9.56 | 8.73 | 0 | 0 | 0 |
27/08/2020 |
9.56
|
210 | 10.48 | 10.48 | 9.56 | 0 | 0 | 0 |
26/08/2020 |
10.48
|
100 | 9.65 | 10.48 | 10.48 | 0 | 0 | 0 |
25/08/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
24/08/2020 |
9.65
|
800 | 10.56 | 10.56 | 9.65 | 0 | 0 | 0 |
21/08/2020 |
10.56
|
100 | 10.23 | 10.56 | 10.56 | 0 | 0 | 0 |
20/08/2020 |
10.23
|
900 | 11.23 | 11.23 | 10.23 | 0 | 0 | 0 |
19/08/2020 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
18/08/2020 |
11.23
|
25,400 | 10.73 | 11.23 | 10.65 | 0 | 0 | 0 |
17/08/2020 |
10.73
|
3,600 | 10.06 | 10.73 | 9.32 | 0 | 0 | 0 |
14/08/2020 |
10.06
|
9,700 | 10.23 | 10.81 | 9.40 | 0 | 0 | 0 |
13/08/2020 |
10.23
|
1,200 | 10.65 | 10.65 | 9.73 | 0 | 0 | 0 |
12/08/2020 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
11/08/2020 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
10/08/2020 |
10.65
|
100 | 10.06 | 10.65 | 10.65 | 0 | 0 | 0 |
07/08/2020 |
10.06
|
1,200 | 10.81 | 10.81 | 9.81 | 0 | 0 | 0 |
06/08/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
05/08/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
04/08/2020 |
10.81
|
40 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
03/08/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
31/07/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
30/07/2020 |
10.81
|
10 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
29/07/2020 |
10.81
|
6,800 | 11.89 | 11.89 | 10.81 | 0 | 0 | 0 |
28/07/2020 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
27/07/2020 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
24/07/2020 |
11.89
|
100 | 11.48 | 11.89 | 11.89 | 0 | 0 | 0 |
23/07/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
22/07/2020 |
11.48
|
100 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
21/07/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
20/07/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
17/07/2020 |
11.48
|
100 | 11.23 | 11.48 | 11.48 | 0 | 0 | 0 |
16/07/2020 |
11.23
|
31,700 | 11.39 | 11.48 | 11.23 | 0 | 0 | 0 |
15/07/2020 |
11.39
|
500 | 11.56 | 11.56 | 11.39 | 0 | 0 | 0 |
14/07/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
13/07/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
10/07/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
09/07/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
08/07/2020 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
07/07/2020 |
11.56
|
500 | 11.81 | 11.81 | 10.81 | 0 | 0 | 0 |
06/07/2020 |
11.81
|
100 | 10.90 | 11.81 | 11.81 | 0 | 0 | 0 |
03/07/2020 |
10.90
|
206 | 11.48 | 11.48 | 10.90 | 0 | 0 | 0 |
02/07/2020 |
11.48
|
100 | 10.48 | 11.48 | 11.48 | 0 | 0 | 0 |
01/07/2020 |
10.48
|
500 | 11.64 | 11.64 | 10.48 | 0 | 300 | -0.0 |
30/06/2020 |
11.64
|
1,200 | 12.89 | 12.89 | 11.64 | 0 | 0 | 0 |
29/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
26/06/2020 |
12.89
|
400 | 12.14 | 12.89 | 11.98 | 0 | 0 | 0 |
25/06/2020 |
12.14
|
1,700 | 12.48 | 12.73 | 11.23 | 0 | 200 | -0.0 |
24/06/2020 |
12.48
|
800 | 12.73 | 12.73 | 12.48 | 0 | 0 | 0 |
23/06/2020 |
12.73
|
400 | 13.97 | 14.56 | 12.73 | 0 | 0 | 0 |
22/06/2020 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
19/06/2020 |
13.97
|
100 | 12.89 | 13.97 | 13.97 | 0 | 0 | 0 |
18/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
17/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
16/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
15/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
12/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
11/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
10/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
09/06/2020 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
08/06/2020 |
12.89
|
1,300 | 12.73 | 13.56 | 12.73 | 0 | 0 | 0 |
05/06/2020 |
12.73
|
609 | 11.73 | 12.89 | 12.73 | 500 | 0 | 0.0 |
04/06/2020 |
11.73
|
4,200 | 11.15 | 11.73 | 10.31 | 0 | 0 | 0 |
03/06/2020 |
11.15
|
300 | 11.23 | 11.23 | 11.15 | 0 | 0 | 0 |
02/06/2020 |
11.23
|
100 | 12.39 | 12.39 | 11.23 | 0 | 0 | 0 |
01/06/2020 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
29/05/2020 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
28/05/2020 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
27/05/2020 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
26/05/2020 |
12.39
|
11,600 | 11.31 | 12.39 | 10.56 | 0 | 0 | 0 |
25/05/2020 |
11.31
|
100 | 12.56 | 12.56 | 11.31 | 0 | 0 | 0 |
22/05/2020 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
21/05/2020 |
12.56
|
100 | 11.48 | 12.56 | 12.56 | 0 | 0 | 0 |
20/05/2020 |
11.48
|
2,910 | 10.65 | 11.48 | 10.81 | 0 | 0 | 0 |
19/05/2020 |
10.65
|
1,000 | 10.81 | 10.81 | 10.56 | 0 | 0 | 0 |
18/05/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
15/05/2020 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
14/05/2020 |
10.81
|
100 | 10.40 | 10.81 | 10.81 | 0 | 0 | 0 |
13/05/2020 |
10.40
|
2,800 | 10.40 | 11.39 | 10.40 | 0 | 0 | 0 |
12/05/2020 |
10.40
|
24,000 | 11.48 | 11.48 | 10.40 | 0 | 0 | 0 |
11/05/2020 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
08/05/2020 |
11.48
|
4,800 | 11.39 | 11.56 | 10.73 | 0 | 0 | 0 |
07/05/2020 |
11.39
|
1,000 | 11.15 | 11.48 | 11.39 | 0 | 0 | 0 |
06/05/2020 |
11.15
|
1,280 | 10.73 | 11.48 | 11.15 | 0 | 0 | 0 |
05/05/2020 |
10.73
|
200 | 11.89 | 11.89 | 10.73 | 0 | 0 | 0 |
04/05/2020 |
11.89
|
1,300 | 10.90 | 11.89 | 10.90 | 0 | 0 | 0 |
29/04/2020 |
10.90
|
2,200 | 12.06 | 12.06 | 10.90 | 0 | 0 | 0 |