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 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2020 |
13.16
|
20 | 13.13 | 13.16 | 13.16 | 0 | 0 | 0 |
16/04/2020 |
13.13
|
20 | 13.63 | 13.92 | 13.13 | 0 | 10 | -0.0 |
15/04/2020 |
13.63
|
80 | 14.63 | 15.21 | 13.63 | 0 | 60 | -0.0 |
14/04/2020 |
14.63
|
10 | 13.84 | 14.63 | 14.63 | 0 | 0 | 0 |
13/04/2020 |
13.84
|
100 | 13.59 | 13.84 | 13.84 | 0 | 0 | 0 |
10/04/2020 |
13.59
|
220 | 13.48 | 13.59 | 13.59 | 0 | 0 | 0 |
09/04/2020 |
13.48
|
2,110 | 13.77 | 13.77 | 13.13 | 0 | 1,680 | -0.0 |
08/04/2020 |
13.77
|
10 | 13.05 | 13.77 | 13.77 | 0 | 0 | 0 |
07/04/2020 |
13.05
|
1,330 | 13.70 | 14.27 | 12.91 | 0 | 0 | 0 |
06/04/2020 |
13.70
|
310 | 14.56 | 15.21 | 13.70 | 0 | 0 | 0 |
03/04/2020 |
14.56
|
40 | 14.63 | 14.63 | 14.56 | 0 | 10 | -0.0 |
01/04/2020 |
14.63
|
70 | 14.17 | 14.63 | 14.63 | 0 | 0 | 0 |
31/03/2020 |
14.17
|
780 | 13.27 | 14.17 | 12.48 | 0 | 0 | 0 |
30/03/2020 |
13.27
|
20 | 13.99 | 14.49 | 13.27 | 0 | 0 | 0 |
27/03/2020 |
13.99
|
120 | 14.13 | 14.70 | 13.99 | 0 | 0 | 0 |
26/03/2020 |
14.13
|
210 | 13.84 | 14.13 | 14.13 | 0 | 10 | -0.0 |
25/03/2020 |
13.84
|
30 | 12.95 | 13.84 | 13.84 | 0 | 0 | 0 |
24/03/2020 |
12.95
|
250 | 13.34 | 14.27 | 12.95 | 0 | 100 | -0.0 |
23/03/2020 |
13.34
|
2,400 | 14.31 | 14.56 | 13.34 | 0 | 0 | 0 |
20/03/2020 |
14.31
|
460 | 13.88 | 14.70 | 14.31 | 0 | 0 | 0 |
19/03/2020 |
13.88
|
120 | 13.84 | 13.99 | 13.77 | 0 | 0 | 0 |
18/03/2020 |
13.84
|
2,360 | 13.66 | 13.99 | 12.91 | 0 | 0 | 0 |
17/03/2020 |
13.66
|
1,750 | 13.34 | 14.20 | 12.66 | 0 | 1,700 | -0.0 |
16/03/2020 |
13.34
|
20 | 14.06 | 14.06 | 13.34 | 0 | 0 | 0 |
13/03/2020 |
14.06
|
1,010 | 14.20 | 14.20 | 13.27 | 0 | 1,000 | -0.0 |
12/03/2020 |
14.20
|
820 | 14.24 | 14.24 | 13.31 | 20 | 0 | 0.0 |
11/03/2020 |
14.24
|
50 | 13.66 | 14.24 | 14.24 | 20 | 0 | 0.0 |
10/03/2020 |
13.66
|
60 | 14.56 | 14.99 | 13.66 | 20 | 0 | 0.0 |
09/03/2020 |
14.56
|
1,560 | 15.64 | 15.64 | 14.56 | 0 | 0 | 0 |
06/03/2020 |
15.64
|
10 | 14.85 | 15.64 | 15.64 | 0 | 0 | 0 |
05/03/2020 |
14.85
|
1,510 | 14.42 | 14.85 | 13.45 | 0 | 0 | 0 |
04/03/2020 |
14.42
|
50 | 14.92 | 15.78 | 14.42 | 0 | 0 | 0 |
03/03/2020 |
14.92
|
590 | 15.56 | 15.56 | 14.92 | 0 | 0 | 0 |
02/03/2020 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
28/02/2020 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
27/02/2020 |
15.56
|
10 | 14.92 | 15.56 | 15.56 | 0 | 0 | 0 |
26/02/2020 |
14.92
|
30 | 14.92 | 15.64 | 14.92 | 0 | 0 | 0 |
25/02/2020 |
14.92
|
10 | 14.20 | 14.92 | 14.92 | 0 | 0 | 0 |
24/02/2020 |
14.20
|
60 | 14.20 | 14.99 | 14.20 | 0 | 0 | 0 |
21/02/2020 |
14.20
|
30 | 13.99 | 14.96 | 14.20 | 0 | 0 | 0 |
20/02/2020 |
13.99
|
90 | 13.23 | 13.99 | 13.99 | 0 | 0 | 0 |
19/02/2020 |
13.23
|
3,700 | 12.98 | 13.88 | 13.23 | 0 | 0 | 0 |
18/02/2020 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
17/02/2020 |
12.98
|
10 | 13.27 | 13.27 | 12.98 | 0 | 0 | 0 |
14/02/2020 |
13.27
|
10 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
13/02/2020 |
13.27
|
20 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
12/02/2020 |
13.27
|
2,030 | 12.77 | 13.63 | 13.27 | 0 | 0 | 0 |
11/02/2020 |
12.77
|
10 | 13.13 | 13.13 | 12.77 | 0 | 0 | 0 |
10/02/2020 |
13.13
|
10 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
07/02/2020 |
13.13
|
160 | 13.13 | 13.99 | 13.13 | 0 | 0 | 0 |
06/02/2020 |
13.13
|
40 | 13.27 | 14.13 | 13.13 | 0 | 0 | 0 |
05/02/2020 |
13.27
|
50 | 14.06 | 14.06 | 13.27 | 0 | 0 | 0 |
04/02/2020 |
14.06
|
10 | 15.10 | 15.10 | 14.06 | 0 | 0 | 0 |
03/02/2020 |
15.10
|
710 | 16.10 | 16.10 | 15.10 | 0 | 0 | 0 |
31/01/2020 |
16.10
|
10 | 15.35 | 16.10 | 16.10 | 0 | 0 | 0 |
30/01/2020 |
15.35
|
1,070 | 16.50 | 17.50 | 15.35 | 0 | 0 | 0 |
22/01/2020 |
16.50
|
1,010 | 15.89 | 16.50 | 15.06 | 0 | 0 | 0 |
21/01/2020 |
15.89
|
10 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
20/01/2020 |
15.89
|
140 | 17.07 | 17.07 | 15.89 | 0 | 0 | 0 |
17/01/2020 |
17.07
|
10 | 18.25 | 18.25 | 17.07 | 0 | 0 | 0 |
16/01/2020 |
18.25
|
10 | 19.62 | 19.62 | 18.25 | 0 | 0 | 0 |
15/01/2020 |
19.62
|
10 | 21.09 | 21.09 | 19.62 | 0 | 0 | 0 |
14/01/2020 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 |
13/01/2020 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 |
10/01/2020 |
21.09
|
10 | 19.90 | 21.09 | 21.09 | 10 | 0 | 0.0 |
09/01/2020 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
08/01/2020 |
19.90
|
10 | 18.86 | 19.90 | 19.90 | 10 | 0 | 0.0 |
07/01/2020 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
06/01/2020 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 |
03/01/2020 |
18.86
|
10 | 17.86 | 18.86 | 18.86 | 0 | 0 | 0 |
02/01/2020 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
31/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
30/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
27/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
26/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
25/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
24/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
23/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
20/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
19/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
18/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
17/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
16/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
13/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
12/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
11/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
10/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
09/12/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
06/12/2019 |
17.86
|
10 | 17.90 | 17.90 | 17.86 | 0 | 0 | 0 |
05/12/2019 |
17.90
|
50 | 17.04 | 18.15 | 17.04 | 0 | 0 | 0 |
04/12/2019 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
03/12/2019 |
17.04
|
20 | 17.04 | 17.04 | 17.00 | 0 | 0 | 0 |
02/12/2019 |
17.04
|
1,030 | 16.32 | 17.04 | 15.24 | 0 | 0 | 0 |
29/11/2019 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
28/11/2019 |
16.32
|
190 | 16.32 | 16.32 | 16.28 | 0 | 0 | 0 |
27/11/2019 |
16.32
|
880 | 15.28 | 16.32 | 14.70 | 0 | 0 | 0 |
26/11/2019 |
15.28
|
30 | 16.35 | 16.35 | 15.28 | 0 | 0 | 0 |
25/11/2019 |
16.35
|
30 | 15.46 | 16.35 | 16.35 | 0 | 0 | 0 |
22/11/2019 |
15.46
|
10 | 14.45 | 15.46 | 15.46 | 0 | 0 | 0 |
21/11/2019 |
14.45
|
10 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |