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) |
-0.60 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
18.37
|
13,260 | 17.62 | 19.36 | 17.39 | 0 | 0 | 0 |
27/04/2020 |
17.01
|
1,058 | 17.62 | 17.62 | 15.12 | 0 | 0 | 0 |
24/04/2020 |
17.01
|
12,300 | 15.27 | 17.54 | 15.27 | 0 | 0 | 0 |
23/04/2020 |
16.64
|
1,460 | 17.01 | 17.01 | 14.74 | 0 | 0 | 0 |
22/04/2020 |
16.64
|
1,583 | 13.23 | 16.64 | 13.23 | 0 | 0 | 0 |
21/04/2020 |
15.50
|
16,100 | 15.12 | 15.65 | 15.12 | 0 | 0 | 0 |
20/04/2020 |
18.15
|
3,410 | 18.15 | 19.28 | 16.26 | 0 | 0 | 0 |
17/04/2020 |
17.39
|
10,643 | 17.01 | 17.39 | 17.01 | 0 | 0 | 0 |
16/04/2020 |
15.43
|
10,100 | 13.31 | 15.43 | 13.31 | 0 | 0 | 0 |
15/04/2020 |
13.61
|
5,900 | 12.85 | 13.61 | 12.85 | 0 | 0 | 0 |
14/04/2020 |
13.61
|
4,500 | 13.54 | 13.61 | 13.54 | 0 | 0 | 0 |
13/04/2020 |
13.54
|
1,000 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
10/04/2020 |
13.54
|
600 | 13.46 | 13.54 | 13.46 | 0 | 0 | 0 |
09/04/2020 |
13.61
|
5,900 | 12.33 | 13.61 | 12.10 | 0 | 0 | 0 |
08/04/2020 |
12.33
|
500 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
07/04/2020 |
12.17
|
835 | 12.48 | 12.48 | 12.17 | 0 | 0 | 0 |
06/04/2020 |
12.48
|
630 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
03/04/2020 |
12.48
|
1,200 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
01/04/2020 |
12.48
|
400 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
31/03/2020 |
11.72
|
595 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
30/03/2020 |
12.10
|
5,100 | 11.34 | 12.10 | 11.34 | 0 | 0 | 0 |
27/03/2020 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
26/03/2020 |
12.10
|
200 | 12.48 | 12.48 | 12.10 | 0 | 0 | 0 |
25/03/2020 |
12.85
|
100 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
24/03/2020 |
12.17
|
600 | 12.85 | 12.85 | 12.17 | 0 | 0 | 0 |
23/03/2020 |
12.25
|
300 | 12.10 | 12.25 | 12.10 | 0 | 0 | 0 |
20/03/2020 |
13.01
|
600 | 12.10 | 13.01 | 12.10 | 0 | 0 | 0 |
19/03/2020 |
11.34
|
34,300 | 12.85 | 14.74 | 11.34 | 0 | 0 | 0 |
18/03/2020 |
12.55
|
2,110 | 12.85 | 13.23 | 12.55 | 0 | 0 | 0 |
17/03/2020 |
12.85
|
1,000 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
16/03/2020 |
12.85
|
500 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
13/03/2020 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
12/03/2020 |
12.63
|
1,100 | 12.63 | 12.63 | 12.63 | 400 | 0 | 0.0 |
11/03/2020 |
12.85
|
845 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
10/03/2020 |
12.85
|
130 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
09/03/2020 |
12.78
|
5,210 | 12.93 | 12.93 | 12.78 | 500 | 0 | 0.0 |
06/03/2020 |
12.85
|
3,040 | 13.01 | 13.01 | 12.85 | 0 | 0 | 0 |
05/03/2020 |
13.01
|
2,700 | 13.31 | 13.31 | 13.01 | 0 | 0 | 0 |
04/03/2020 |
13.23
|
2,900 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
03/03/2020 |
13.61
|
200 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
02/03/2020 |
13.61
|
3,800 | 13.46 | 13.91 | 13.46 | 0 | 0 | 0 |
28/02/2020 |
13.61
|
300 | 13.23 | 13.61 | 13.23 | 0 | 0 | 0 |
27/02/2020 |
13.01
|
3,000 | 13.01 | 13.01 | 13.01 | 1,000 | 0 | 0.0 |
26/02/2020 |
13.01
|
1,900 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
25/02/2020 |
12.48
|
3,300 | 13.16 | 13.16 | 12.48 | 0 | 0 | 0 |
24/02/2020 |
12.93
|
1,000 | 13.23 | 13.23 | 12.93 | 0 | 0 | 0 |
21/02/2020 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
20/02/2020 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
19/02/2020 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
18/02/2020 |
13.76
|
50 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
17/02/2020 |
13.69
|
1,500 | 13.76 | 13.76 | 13.69 | 0 | 0 | 0 |
14/02/2020 |
13.31
|
400 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
13/02/2020 |
13.23
|
2,800 | 13.54 | 13.54 | 13.23 | 0 | 0 | 0 |
12/02/2020 |
13.61
|
2,000 | 13.61 | 13.61 | 13.23 | 0 | 0 | 0 |
11/02/2020 |
13.69
|
1,000 | 13.54 | 13.69 | 13.54 | 0 | 0 | 0 |
10/02/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
07/02/2020 |
11.95
|
9,000 | 13.84 | 13.84 | 11.95 | 1,300 | 0 | 0.0 |
06/02/2020 |
13.99
|
1,000 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
05/02/2020 |
14.37
|
200 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
04/02/2020 |
13.99
|
1,300 | 14.37 | 14.74 | 13.99 | 0 | 0 | 0 |
03/02/2020 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
31/01/2020 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
30/01/2020 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
22/01/2020 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
21/01/2020 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
20/01/2020 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
17/01/2020 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
16/01/2020 |
14.97
|
200 | 14.82 | 14.97 | 14.82 | 0 | 0 | 0 |
15/01/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
14/01/2020 |
14.97
|
500 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
13/01/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
10/01/2020 |
14.97
|
200 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
09/01/2020 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
08/01/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
07/01/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
06/01/2020 |
14.97
|
200 | 14.97 | 14.97 | 14.97 | 100 | 0 | 0.0 |
03/01/2020 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
02/01/2020 |
14.97
|
300 | 15.43 | 15.88 | 14.97 | 100 | 0 | 0.0 |
31/12/2019 |
14.59
|
700 | 15.12 | 15.12 | 14.59 | 0 | 0 | 0 |
30/12/2019 |
16.64
|
100 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
27/12/2019 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
26/12/2019 |
15.35
|
1,001 | 15.43 | 15.43 | 15.35 | 100 | 0 | 0.0 |
25/12/2019 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
24/12/2019 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
23/12/2019 |
15.73
|
1,700 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
20/12/2019 |
15.88
|
1,220 | 15.73 | 15.88 | 15.73 | 0 | 0 | 0 |
19/12/2019 |
15.43
|
1,100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
18/12/2019 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
17/12/2019 |
15.35
|
200 | 15.50 | 15.50 | 15.35 | 0 | 0 | 0 |
16/12/2019 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
13/12/2019 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
12/12/2019 |
16.41
|
100 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
11/12/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
10/12/2019 |
15.50
|
4 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
09/12/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
06/12/2019 |
15.50
|
1,200 | 15.27 | 15.50 | 15.27 | 0 | 0 | 0 |
05/12/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
04/12/2019 |
14.52
|
3 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
03/12/2019 |
14.52
|
1,525 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
02/12/2019 |
15.20
|
1,100 | 15.12 | 15.20 | 15.20 | 0 | 0 | 0 |