Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2% | 148,300 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
-0.70 | -6.67% | 312,400 | 0 | 0 |
9.60
10.50
9.80
|
3 tháng
(2024-06-20) |
-1.10 | -10.09% | 454,300 | 100 | 0.0 |
9.60
10.90
9.80
|
6 tháng
(2024-03-22) |
-0.30 | -2.97% | 1,563,172 | 1,000 | 0.0 |
9.60
12.70
9.80
|
12 tháng
(2023-09-25) |
-1.06 | -9.75% | 2,410,374 | 1,200 | 0.0 |
8.59
12.70
9.80
|
24 tháng
(2022-09-29) |
1.11 | 12.81% | 8,848,761 | 7,300 | 0.1 |
6.61
12.70
9.80
|
36 tháng
(2021-10-04) |
-6.39 | -39.47% | 19,893,175 | -8,160 | -0.2 |
6.61
21.52
9.80
|
60 tháng
(2019-10-15) |
-4.23 | -30.14% | 36,300,344 | 18,276 | 0.2 |
6.61
21.65
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2020 |
12.56
|
300 | 13.25 | 13.25 | 12.56 | 0 | 0 | 0 |
20/04/2020 |
13.25
|
6,750 | 11.86 | 13.42 | 12.38 | 0 | 0 | 0 |
17/04/2020 |
11.86
|
1,200 | 11.69 | 11.86 | 11.52 | 0 | 0 | 0 |
16/04/2020 |
11.69
|
1,350 | 11.69 | 12.12 | 11.69 | 0 | 0 | 0 |
15/04/2020 |
11.69
|
200 | 11.52 | 11.69 | 11.69 | 0 | 0 | 0 |
14/04/2020 |
11.52
|
2,800 | 11.60 | 11.60 | 11.17 | 0 | 0 | 0 |
13/04/2020 |
11.60
|
3,000 | 11.69 | 11.69 | 11.00 | 0 | 0 | 0 |
10/04/2020 |
11.69
|
2,300 | 9.96 | 11.69 | 10.82 | 0 | 0 | 0 |
09/04/2020 |
9.96
|
4,900 | 10.82 | 11.08 | 9.96 | 0 | 0 | 0 |
08/04/2020 |
10.82
|
16,800 | 12.30 | 12.90 | 10.82 | 0 | 0 | 0 |
07/04/2020 |
12.30
|
8,300 | 12.73 | 12.73 | 11.78 | 0 | 0 | 0 |
06/04/2020 |
12.73
|
3,400 | 12.56 | 12.99 | 12.12 | 0 | 0 | 0 |
03/04/2020 |
12.56
|
3,800 | 13.08 | 13.08 | 12.56 | 0 | 0 | 0 |
01/04/2020 |
13.08
|
0 | 12.99 | 13.08 | 13.08 | 0 | 0 | 0 |
31/03/2020 |
12.99
|
700 | 13.59 | 13.59 | 12.99 | 0 | 0 | 0 |
30/03/2020 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
27/03/2020 |
13.59
|
0 | 13.42 | 13.59 | 13.59 | 0 | 0 | 0 |
26/03/2020 |
13.42
|
600 | 13.85 | 13.85 | 13.42 | 0 | 0 | 0 |
25/03/2020 |
13.85
|
2,800 | 13.59 | 14.11 | 13.59 | 0 | 0 | 0 |
24/03/2020 |
13.59
|
1,100 | 13.42 | 13.59 | 13.42 | 0 | 0 | 0 |
23/03/2020 |
13.42
|
510 | 13.51 | 13.51 | 13.42 | 0 | 0 | 0 |
20/03/2020 |
13.51
|
5,000 | 13.51 | 13.59 | 13.16 | 0 | 0 | 0 |
19/03/2020 |
13.51
|
7,900 | 13.51 | 13.68 | 13.34 | 0 | 0 | 0 |
18/03/2020 |
13.51
|
2,500 | 13.42 | 13.51 | 13.34 | 0 | 0 | 0 |
17/03/2020 |
13.42
|
3,900 | 13.34 | 13.59 | 13.25 | 0 | 0 | 0 |
16/03/2020 |
13.34
|
7,100 | 13.51 | 13.51 | 13.34 | 0 | 0 | 0 |
13/03/2020 |
13.51
|
7,600 | 13.77 | 13.77 | 13.25 | 0 | 0 | 0 |
12/03/2020 |
13.77
|
7,900 | 14.11 | 14.11 | 13.68 | 0 | 0 | 0 |
11/03/2020 |
14.11
|
4,000 | 14.29 | 14.29 | 13.68 | 0 | 0 | 0 |
10/03/2020 |
14.29
|
13,600 | 13.68 | 14.29 | 13.68 | 0 | 0 | 0 |
09/03/2020 |
13.68
|
1,800 | 13.85 | 13.85 | 13.59 | 0 | 0 | 0 |
06/03/2020 |
13.85
|
4,600 | 13.68 | 13.94 | 13.51 | 0 | 0 | 0 |
05/03/2020 |
13.68
|
7,200 | 13.59 | 13.77 | 13.25 | 0 | 0 | 0 |
04/03/2020 |
13.59
|
5,300 | 13.51 | 13.59 | 13.16 | 0 | 0 | 0 |
03/03/2020 |
13.51
|
1,800 | 13.59 | 13.59 | 13.42 | 0 | 0 | 0 |
02/03/2020 |
13.59
|
1,400 | 13.42 | 13.59 | 13.34 | 0 | 0 | 0 |
28/02/2020 |
13.42
|
2,100 | 13.68 | 13.68 | 13.42 | 0 | 0 | 0 |
27/02/2020 |
13.68
|
3,910 | 13.77 | 13.85 | 13.59 | 0 | 0 | 0 |
26/02/2020 |
13.77
|
1,600 | 13.94 | 13.94 | 13.68 | 0 | 0 | 0 |
25/02/2020 |
13.94
|
3,300 | 14.03 | 14.03 | 13.77 | 0 | 0 | 0 |
24/02/2020 |
14.03
|
1,300 | 14.03 | 14.03 | 13.85 | 0 | 0 | 0 |
21/02/2020 |
14.03
|
400 | 14.11 | 14.20 | 14.03 | 0 | 0 | 0 |
20/02/2020 |
14.11
|
24,600 | 13.68 | 14.20 | 13.42 | 0 | 0 | 0 |
19/02/2020 |
13.68
|
4,600 | 13.68 | 13.85 | 13.68 | 0 | 0 | 0 |
18/02/2020 |
13.68
|
6,400 | 13.42 | 14.11 | 13.51 | 0 | 0 | 0 |
17/02/2020 |
13.42
|
4,310 | 13.51 | 14.37 | 13.42 | 0 | 0 | 0 |
14/02/2020 |
13.51
|
9,800 | 13.25 | 13.51 | 13.42 | 0 | 0 | 0 |
13/02/2020 |
13.25
|
6,900 | 13.34 | 13.42 | 13.08 | 0 | 0 | 0 |
12/02/2020 |
13.34
|
8,100 | 13.51 | 13.59 | 13.25 | 0 | 0 | 0 |
11/02/2020 |
13.51
|
3,800 | 13.34 | 13.51 | 13.25 | 0 | 0 | 0 |
10/02/2020 |
13.34
|
3,500 | 13.59 | 13.59 | 13.25 | 0 | 0 | 0 |
07/02/2020 |
13.59
|
7,400 | 13.77 | 14.11 | 13.34 | 0 | 0 | 0 |
06/02/2020 |
13.77
|
4,900 | 13.68 | 13.77 | 13.42 | 0 | 0 | 0 |
05/02/2020 |
13.68
|
100 | 13.77 | 13.77 | 13.68 | 0 | 0 | 0 |
04/02/2020 |
13.77
|
4,600 | 13.68 | 13.77 | 13.59 | 0 | 0 | 0 |
03/02/2020 |
13.68
|
22,900 | 13.59 | 13.77 | 13.34 | 0 | 0 | 0 |
31/01/2020 |
13.59
|
21,200 | 13.68 | 13.68 | 13.42 | 0 | 0 | 0 |
30/01/2020 |
13.68
|
21,400 | 13.77 | 13.77 | 13.25 | 0 | 0 | 0 |
22/01/2020 |
13.77
|
19,600 | 14.20 | 14.20 | 13.34 | 0 | 0 | 0 |
21/01/2020 |
14.20
|
22,200 | 13.25 | 14.20 | 13.25 | 0 | 0 | 0 |
20/01/2020 |
13.25
|
21,900 | 13.16 | 13.25 | 13.16 | 0 | 0 | 0 |
17/01/2020 |
13.16
|
23,000 | 13.16 | 13.25 | 13.08 | 0 | 0 | 0 |
16/01/2020 |
13.16
|
21,200 | 12.90 | 13.16 | 12.99 | 0 | 0 | 0 |
15/01/2020 |
12.90
|
20,400 | 13.08 | 13.16 | 12.90 | 0 | 0 | 0 |
14/01/2020 |
13.08
|
23,500 | 13.08 | 13.08 | 12.99 | 0 | 0 | 0 |
13/01/2020 |
13.08
|
21,700 | 13.34 | 13.34 | 12.99 | 0 | 0 | 0 |
10/01/2020 |
13.34
|
15,800 | 13.25 | 13.85 | 12.90 | 0 | 0 | 0 |
09/01/2020 |
13.25
|
24,100 | 13.25 | 13.34 | 12.90 | 0 | 0 | 0 |
08/01/2020 |
13.25
|
23,200 | 13.51 | 13.59 | 13.16 | 0 | 0 | 0 |
07/01/2020 |
13.51
|
20,100 | 13.51 | 14.29 | 13.51 | 0 | 0 | 0 |
06/01/2020 |
13.51
|
21,330 | 13.77 | 13.77 | 13.42 | 0 | 0 | 0 |
03/01/2020 |
13.77
|
18,300 | 13.85 | 14.11 | 13.68 | 0 | 0 | 0 |
02/01/2020 |
13.85
|
20,700 | 14.29 | 14.29 | 13.68 | 0 | 0 | 0 |
31/12/2019 |
14.29
|
23,100 | 13.68 | 14.29 | 13.77 | 0 | 0 | 0 |
30/12/2019 |
13.68
|
24,400 | 13.68 | 13.77 | 13.42 | 0 | 0 | 0 |
27/12/2019 |
13.68
|
40,700 | 13.25 | 13.68 | 12.99 | 0 | 0 | 0 |
26/12/2019 |
13.25
|
24,800 | 12.99 | 13.77 | 13.08 | 0 | 0 | 0 |
25/12/2019 |
12.99
|
23,100 | 13.34 | 13.68 | 12.99 | 0 | 0 | 0 |
24/12/2019 |
13.34
|
22,000 | 13.25 | 13.77 | 12.90 | 0 | 0 | 0 |
23/12/2019 |
13.25
|
23,730 | 13.25 | 13.42 | 12.99 | 0 | 0 | 0 |
20/12/2019 |
13.25
|
22,500 | 12.99 | 13.25 | 12.73 | 0 | 0 | 0 |
19/12/2019 |
12.99
|
22,600 | 12.90 | 13.51 | 12.90 | 0 | 0 | 0 |
18/12/2019 |
12.90
|
20,000 | 13.08 | 13.59 | 12.82 | 0 | 0 | 0 |
17/12/2019 |
13.08
|
21,710 | 12.73 | 13.42 | 12.82 | 0 | 0 | 0 |
16/12/2019 |
12.73
|
24,200 | 12.99 | 12.99 | 12.64 | 0 | 0 | 0 |
13/12/2019 |
12.99
|
24,500 | 12.90 | 13.25 | 12.56 | 0 | 0 | 0 |
12/12/2019 |
12.90
|
23,100 | 12.99 | 13.25 | 12.64 | 0 | 0 | 0 |
11/12/2019 |
12.99
|
23,500 | 13.16 | 13.34 | 12.90 | 0 | 0 | 0 |
10/12/2019 |
13.16
|
22,510 | 13.59 | 13.59 | 13.16 | 0 | 0 | 0 |
09/12/2019 |
13.59
|
23,100 | 13.85 | 13.85 | 13.42 | 0 | 0 | 0 |
06/12/2019 |
13.85
|
24,900 | 13.59 | 13.85 | 13.34 | 0 | 0 | 0 |
05/12/2019 |
13.59
|
23,200 | 13.34 | 15.33 | 13.34 | 0 | 0 | 0 |
04/12/2019 |
13.34
|
21,000 | 13.34 | 13.42 | 13.16 | 0 | 0 | 0 |
03/12/2019 |
13.34
|
24,700 | 13.16 | 13.51 | 12.99 | 0 | 0 | 0 |
02/12/2019 |
13.16
|
27,200 | 13.08 | 13.25 | 12.90 | 0 | 0 | 0 |
29/11/2019 |
13.08
|
27,300 | 13.25 | 13.25 | 12.73 | 0 | 0 | 0 |
28/11/2019 |
13.25
|
27,500 | 13.25 | 13.42 | 12.82 | 0 | 0 | 0 |
27/11/2019 |
13.25
|
31,700 | 12.99 | 13.25 | 13.16 | 0 | 0 | 0 |
26/11/2019 |
12.99
|
9,400 | 13.42 | 13.51 | 12.99 | 0 | 0 | 0 |
25/11/2019 |
13.42
|
23,110 | 13.68 | 13.85 | 13.25 | 0 | 0 | 0 |