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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2020 |
12.36
|
10 | 13.23 | 13.23 | 12.36 | 0 | 0 | 0 |
15/04/2020 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
14/04/2020 |
13.23
|
20 | 14.19 | 14.19 | 13.23 | 0 | 0 | 0 |
13/04/2020 |
14.19
|
100 | 13.28 | 14.19 | 14.19 | 0 | 0 | 0 |
10/04/2020 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
09/04/2020 |
13.28
|
110 | 12.77 | 13.64 | 13.28 | 0 | 0 | 0 |
08/04/2020 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
07/04/2020 |
12.77
|
20 | 13.73 | 13.73 | 12.77 | 0 | 0 | 0 |
06/04/2020 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
03/04/2020 |
13.73
|
210 | 12.96 | 13.73 | 12.09 | 0 | 0 | 0 |
01/04/2020 |
12.96
|
30 | 13.92 | 13.92 | 12.96 | 0 | 0 | 0 |
31/03/2020 |
13.92
|
30 | 13.05 | 13.92 | 12.18 | 0 | 0 | 0 |
30/03/2020 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
27/03/2020 |
13.05
|
20 | 14.01 | 14.97 | 13.05 | 0 | 0 | 0 |
26/03/2020 |
14.01
|
10 | 15.02 | 15.02 | 14.01 | 0 | 0 | 0 |
25/03/2020 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
24/03/2020 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
23/03/2020 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
20/03/2020 |
15.02
|
100 | 14.28 | 15.02 | 15.02 | 0 | 0 | 0 |
19/03/2020 |
14.28
|
300 | 13.46 | 14.28 | 12.82 | 0 | 40 | -0.0 |
18/03/2020 |
13.46
|
100 | 13.46 | 13.46 | 13.46 | 0 | 40 | -0.0 |
17/03/2020 |
13.46
|
10 | 12.63 | 13.46 | 13.46 | 0 | 0 | 0 |
16/03/2020 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
13/03/2020 |
12.63
|
10 | 13.55 | 13.55 | 12.63 | 0 | 0 | 0 |
12/03/2020 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
11/03/2020 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
10/03/2020 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
09/03/2020 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
06/03/2020 |
13.55
|
140 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
05/03/2020 |
13.55
|
70 | 14.56 | 14.56 | 13.55 | 0 | 0 | 0 |
04/03/2020 |
14.56
|
100 | 13.64 | 14.56 | 14.56 | 0 | 0 | 0 |
03/03/2020 |
13.64
|
20 | 12.82 | 13.64 | 13.64 | 0 | 0 | 0 |
02/03/2020 |
12.82
|
10 | 13.64 | 13.64 | 12.82 | 0 | 0 | 0 |
28/02/2020 |
13.64
|
100 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
27/02/2020 |
13.64
|
10 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
26/02/2020 |
13.64
|
20 | 12.82 | 13.64 | 13.64 | 0 | 0 | 0 |
25/02/2020 |
12.82
|
10 | 13.69 | 13.69 | 12.82 | 0 | 0 | 0 |
24/02/2020 |
13.69
|
10 | 14.65 | 14.65 | 13.69 | 0 | 0 | 0 |
21/02/2020 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |
20/02/2020 |
14.65
|
150 | 13.73 | 14.65 | 13.73 | 0 | 0 | 0 |
19/02/2020 |
13.73
|
420 | 13.73 | 14.69 | 13.73 | 0 | 0 | 0 |
18/02/2020 |
13.73
|
110 | 12.86 | 13.73 | 12.86 | 0 | 0 | 0 |
17/02/2020 |
12.86
|
20 | 13.82 | 13.82 | 12.86 | 0 | 0 | 0 |
14/02/2020 |
13.82
|
540 | 13.82 | 13.82 | 13.78 | 0 | 0 | 0 |
13/02/2020 |
13.82
|
120 | 14.01 | 14.01 | 13.09 | 0 | 0 | 0 |
12/02/2020 |
14.01
|
870 | 13.28 | 14.01 | 13.28 | 0 | 0 | 0 |
11/02/2020 |
13.28
|
510 | 14.15 | 14.15 | 13.28 | 0 | 0 | 0 |
10/02/2020 |
14.15
|
200 | 13.41 | 14.15 | 13.41 | 0 | 0 | 0 |
07/02/2020 |
13.41
|
2,610 | 12.68 | 13.41 | 12.63 | 0 | 0 | 0 |
06/02/2020 |
12.68
|
10 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
05/02/2020 |
12.68
|
10 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
04/02/2020 |
12.68
|
10 | 11.90 | 12.68 | 12.68 | 0 | 0 | 0 |
03/02/2020 |
11.90
|
20 | 11.67 | 11.90 | 10.90 | 0 | 0 | 0 |
31/01/2020 |
11.67
|
20 | 12.41 | 12.41 | 11.67 | 0 | 0 | 0 |
30/01/2020 |
12.41
|
10 | 13.23 | 13.23 | 12.41 | 0 | 0 | 0 |
22/01/2020 |
13.23
|
20 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
21/01/2020 |
13.23
|
20 | 12.63 | 13.23 | 11.81 | 0 | 0 | 0 |
20/01/2020 |
12.63
|
10 | 13.41 | 13.41 | 12.63 | 0 | 0 | 0 |
17/01/2020 |
13.41
|
10 | 12.96 | 13.41 | 13.41 | 0 | 0 | 0 |
16/01/2020 |
12.96
|
3,250 | 13.92 | 14.51 | 12.96 | 0 | 0 | 0 |
15/01/2020 |
13.92
|
50 | 13.28 | 14.05 | 12.36 | 0 | 0 | 0 |
14/01/2020 |
13.28
|
260 | 12.68 | 13.41 | 13.28 | 0 | 0 | 0 |
13/01/2020 |
12.68
|
110 | 13.50 | 14.28 | 12.68 | 0 | 0 | 0 |
10/01/2020 |
13.50
|
30 | 12.82 | 13.50 | 13.18 | 0 | 0 | 0 |
09/01/2020 |
12.82
|
700 | 12.59 | 12.82 | 11.90 | 0 | 0 | 0 |
08/01/2020 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
07/01/2020 |
12.59
|
10 | 12.13 | 12.59 | 12.59 | 0 | 0 | 0 |
06/01/2020 |
12.13
|
50 | 13.00 | 13.00 | 12.13 | 0 | 0 | 0 |
03/01/2020 |
13.00
|
20 | 12.50 | 13.00 | 13.00 | 0 | 0 | 0 |
02/01/2020 |
12.50
|
150 | 12.45 | 12.50 | 12.45 | 0 | 130 | -0.0 |
31/12/2019 |
12.45
|
780 | 13.37 | 13.37 | 12.45 | 0 | 70 | -0.0 |
30/12/2019 |
13.37
|
2,010 | 13.64 | 13.64 | 13.28 | 0 | 0 | 0 |
27/12/2019 |
13.64
|
30 | 13.46 | 13.73 | 13.64 | 0 | 0 | 0 |
26/12/2019 |
13.46
|
410 | 14.47 | 14.47 | 13.46 | 0 | 0 | 0 |
25/12/2019 |
14.47
|
10 | 13.82 | 14.47 | 14.47 | 0 | 0 | 0 |
24/12/2019 |
13.82
|
2,230 | 13.92 | 14.56 | 12.96 | 0 | 0 | 0 |
23/12/2019 |
13.92
|
30 | 14.79 | 15.38 | 13.92 | 0 | 0 | 0 |
20/12/2019 |
14.79
|
10,060 | 13.82 | 14.79 | 12.86 | 0 | 0 | 0 |
19/12/2019 |
13.82
|
20 | 14.37 | 15.34 | 13.82 | 0 | 0 | 0 |
18/12/2019 |
14.37
|
1,040 | 13.78 | 14.37 | 13.14 | 0 | 0 | 0 |
17/12/2019 |
13.78
|
40 | 14.69 | 14.69 | 13.78 | 0 | 0 | 0 |
16/12/2019 |
14.69
|
14,200 | 15.11 | 15.88 | 14.19 | 0 | 0 | 0 |
13/12/2019 |
15.11
|
20 | 16.21 | 16.80 | 15.11 | 0 | 0 | 0 |
12/12/2019 |
16.21
|
60 | 16.57 | 17.72 | 15.43 | 0 | 0 | 0 |
11/12/2019 |
16.57
|
840 | 15.52 | 16.57 | 14.47 | 0 | 0 | 0 |
10/12/2019 |
15.52
|
550 | 15.66 | 15.66 | 14.60 | 0 | 0 | 0 |
09/12/2019 |
15.66
|
610 | 14.83 | 15.84 | 13.87 | 0 | 0 | 0 |
06/12/2019 |
14.83
|
2,090 | 15.84 | 16.80 | 14.83 | 0 | 0 | 0 |
05/12/2019 |
15.84
|
10 | 14.83 | 15.84 | 15.84 | 0 | 0 | 0 |
04/12/2019 |
14.83
|
50 | 13.87 | 14.83 | 14.65 | 0 | 0 | 0 |
03/12/2019 |
13.87
|
4,020 | 13.00 | 13.87 | 12.22 | 0 | 0 | 0 |
02/12/2019 |
13.00
|
10 | 13.55 | 13.55 | 13.00 | 0 | 0 | 0 |
29/11/2019 |
13.55
|
20 | 14.15 | 14.15 | 13.32 | 0 | 0 | 0 |
28/11/2019 |
14.15
|
20 | 13.23 | 14.15 | 12.31 | 0 | 0 | 0 |
27/11/2019 |
13.23
|
10 | 13.92 | 13.92 | 13.23 | 0 | 0 | 0 |
26/11/2019 |
13.92
|
20 | 14.83 | 14.83 | 13.92 | 0 | 0 | 0 |
25/11/2019 |
14.83
|
6,530 | 15.93 | 16.39 | 14.83 | 0 | 0 | 0 |
22/11/2019 |
15.93
|
30 | 15.02 | 16.02 | 15.93 | 0 | 0 | 0 |
21/11/2019 |
15.02
|
120 | 14.10 | 15.02 | 13.92 | 0 | 0 | 0 |
20/11/2019 |
14.10
|
1,010 | 13.18 | 14.10 | 14.10 | 0 | 0 | 0 |