Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
24/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
23/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
22/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
21/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
20/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
17/04/2020 |
18.10
|
10 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
16/04/2020 |
18.10
|
10 | 17 | 18.10 | 18.10 | 0 | 0 | 0 |
15/04/2020 |
17
|
1,080 | 16 | 17.10 | 15 | 0 | 0 | 0 |
14/04/2020 |
16
|
210 | 16.95 | 18.05 | 16 | 0 | 0 | 0 |
13/04/2020 |
16.95
|
880 | 15.90 | 16.95 | 15 | 0 | 130 | -0.0 |
10/04/2020 |
15.90
|
510 | 15.65 | 15.95 | 15.70 | 0 | 430 | -0.0 |
09/04/2020 |
15.65
|
10 | 14.65 | 15.65 | 15.65 | 0 | 0 | 0 |
08/04/2020 |
14.65
|
400 | 14.65 | 15.65 | 13.65 | 0 | 40 | -0.0 |
07/04/2020 |
14.65
|
590 | 15.70 | 15.70 | 14.65 | 0 | 590 | -0.0 |
06/04/2020 |
15.70
|
160 | 16.85 | 16.95 | 15.70 | 0 | 0 | 0 |
03/04/2020 |
16.85
|
60 | 18.10 | 19.30 | 16.85 | 0 | 0 | 0 |
01/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
31/03/2020 |
18.10
|
10 | 17 | 18.10 | 18.10 | 0 | 0 | 0 |
30/03/2020 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
27/03/2020 |
17
|
100 | 16 | 17 | 17 | 0 | 0 | 0 |
26/03/2020 |
16
|
10 | 17 | 17 | 16 | 0 | 0 | 0 |
25/03/2020 |
17
|
1,020 | 17.70 | 18.90 | 17 | 100 | 0 | 0.0 |
24/03/2020 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
23/03/2020 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
20/03/2020 |
17.70
|
50 | 19 | 19 | 17.70 | 0 | 0 | 0 |
19/03/2020 |
19
|
40 | 18.50 | 19 | 19 | 30 | 190 | -0.0 |
18/03/2020 |
18.50
|
1,860 | 19.40 | 20.75 | 18.50 | 30 | 190 | -0.0 |
17/03/2020 |
19.40
|
2,520 | 19.40 | 20.75 | 19.40 | 0 | 0 | 0 |
16/03/2020 |
19.40
|
110 | 18.15 | 19.40 | 19.40 | 0 | 0 | 0 |
13/03/2020 |
18.15
|
370 | 17 | 18.15 | 18.15 | 0 | 0 | 0 |
12/03/2020 |
17
|
360 | 16 | 17.10 | 17 | 0 | 0 | 0 |
11/03/2020 |
16
|
10,240 | 15.30 | 16.35 | 16 | 10,000 | 0 | 0.2 |
10/03/2020 |
15.30
|
60 | 14.30 | 15.30 | 15.30 | 0 | 0 | 0 |
09/03/2020 |
14.30
|
730 | 14.15 | 15.10 | 14.30 | 320 | 0 | 0.0 |
06/03/2020 |
14.15
|
40 | 13.25 | 14.15 | 14.15 | 30 | 0 | 0.0 |
05/03/2020 |
13.25
|
1,760 | 12.40 | 13.25 | 13.25 | 1,000 | 0 | 0.0 |
04/03/2020 |
12.40
|
10 | 11.60 | 12.40 | 12.40 | 0 | 0 | 0 |
03/03/2020 |
11.60
|
30 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
02/03/2020 |
11.80
|
120 | 11.05 | 11.80 | 11.10 | 0 | 0 | 0 |
28/02/2020 |
11.05
|
20 | 11 | 11.05 | 11.05 | 0 | 0 | 0 |
27/02/2020 |
11
|
10 | 10.45 | 11 | 11 | 0 | 0 | 0 |
26/02/2020 |
10.45
|
240 | 9.80 | 10.45 | 9.80 | 0 | 0 | 0 |
25/02/2020 |
9.80
|
250 | 9.19 | 9.80 | 9.80 | 0 | 0 | 0 |
24/02/2020 |
9.19
|
870 | 8.59 | 9.19 | 8 | 0 | 0 | 0 |
21/02/2020 |
8.59
|
60 | 8.62 | 8.62 | 8.59 | 0 | 0 | 0 |
20/02/2020 |
8.62
|
70 | 9.21 | 9.21 | 8.60 | 0 | 0 | 0 |
19/02/2020 |
9.21
|
70 | 8.61 | 9.21 | 8.10 | 0 | 0 | 0 |
18/02/2020 |
8.61
|
130 | 9.10 | 9.10 | 8.55 | 0 | 0 | 0 |
17/02/2020 |
9.10
|
1,590 | 9.10 | 9.73 | 9.10 | 0 | 0 | 0 |
14/02/2020 |
9.10
|
150 | 9.75 | 9.75 | 9.10 | 0 | 0 | 0 |
13/02/2020 |
9.75
|
30 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
12/02/2020 |
10.30
|
40 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 |
11/02/2020 |
10.90
|
230 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 |
10/02/2020 |
11.40
|
220 | 12.20 | 13.05 | 11.40 | 0 | 0 | 0 |
07/02/2020 |
12.20
|
190 | 12.75 | 12.75 | 12 | 0 | 0 | 0 |
06/02/2020 |
12.75
|
100 | 13.65 | 14.60 | 12.75 | 0 | 0 | 0 |
05/02/2020 |
13.65
|
10 | 12.80 | 13.65 | 13.65 | 0 | 0 | 0 |
04/02/2020 |
12.80
|
20 | 13.65 | 14.60 | 12.80 | 0 | 0 | 0 |
03/02/2020 |
13.65
|
20 | 14.45 | 15.45 | 13.65 | 0 | 0 | 0 |
31/01/2020 |
14.45
|
230 | 15.50 | 16.55 | 14.45 | 0 | 0 | 0 |
30/01/2020 |
15.50
|
160 | 16.60 | 17.75 | 15.50 | 0 | 0 | 0 |
22/01/2020 |
16.60
|
50 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 |
21/01/2020 |
17.70
|
20 | 18.70 | 20 | 17.70 | 0 | 0 | 0 |
20/01/2020 |
18.70
|
90 | 19.90 | 21.25 | 18.70 | 0 | 0 | 0 |
17/01/2020 |
19.90
|
20 | 18.60 | 19.90 | 19.90 | 0 | 0 | 0 |
16/01/2020 |
18.60
|
40 | 19.75 | 20.95 | 18.60 | 0 | 0 | 0 |
15/01/2020 |
19.75
|
30 | 21 | 22.40 | 19.75 | 0 | 0 | 0 |
14/01/2020 |
21
|
150 | 21.75 | 23.25 | 21 | 0 | 0 | 0 |
13/01/2020 |
21.75
|
230 | 22.70 | 24.15 | 21.15 | 0 | 0 | 0 |
10/01/2020 |
22.70
|
50 | 23.90 | 25.55 | 22.70 | 0 | 0 | 0 |
09/01/2020 |
23.90
|
40 | 25 | 26.65 | 23.90 | 0 | 0 | 0 |
08/01/2020 |
25
|
20 | 26.10 | 27.75 | 25 | 0 | 0 | 0 |
07/01/2020 |
26.10
|
30 | 24.70 | 26.30 | 23 | 0 | 0 | 0 |
06/01/2020 |
24.70
|
1,000 | 23.10 | 24.70 | 21.50 | 0 | 0 | 0 |
03/01/2020 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
02/01/2020 |
23.10
|
10 | 24.80 | 24.80 | 23.10 | 0 | 0 | 0 |
31/12/2019 |
24.80
|
10 | 26.65 | 26.65 | 24.80 | 0 | 0 | 0 |
30/12/2019 |
26.65
|
110 | 25.10 | 26.65 | 23.35 | 0 | 0 | 0 |
27/12/2019 |
25.10
|
210 | 26.95 | 28.65 | 25.10 | 0 | 0 | 0 |
26/12/2019 |
26.95
|
120 | 28.95 | 30.85 | 26.95 | 0 | 0 | 0 |
25/12/2019 |
28.95
|
190 | 29 | 29 | 27 | 0 | 0 | 0 |
24/12/2019 |
29
|
40 | 31.15 | 31.15 | 29 | 0 | 0 | 0 |
23/12/2019 |
31.15
|
350 | 29.15 | 31.15 | 27.15 | 0 | 0 | 0 |
20/12/2019 |
29.15
|
100 | 31.30 | 31.30 | 29.15 | 0 | 0 | 0 |
19/12/2019 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
18/12/2019 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
17/12/2019 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
16/12/2019 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 |
13/12/2019 |
31.30
|
10 | 33.65 | 33.65 | 31.30 | 0 | 0 | 0 |
12/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
11/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
10/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
09/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
06/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
05/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
04/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
03/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
02/12/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |
29/11/2019 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 |