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 | 0.50% | 1,100 | -200 | -0.0 |
19.90
22.40
20
|
2 tháng
(2024-07-22) |
-4 | -16.67% | 6,000 | -200 | -0.0 |
18.30
24
20
|
3 tháng
(2024-06-21) |
-4.38 | -17.98% | 19,800 | 0 | 0.0 |
18.30
24.38
20
|
6 tháng
(2024-03-29) |
-6.08 | -23.33% | 31,800 | 0 | 0.0 |
18.30
28.35
20
|
12 tháng
(2023-09-27) |
-1.74 | -7.99% | 58,700 | 3,500 | 0.1 |
17.58
28.35
20
|
24 tháng
(2022-09-30) |
-1.18 | -5.58% | 126,951 | 4,000 | 0.1 |
15.67
30.05
20
|
36 tháng
(2021-10-05) |
-9.78 | -32.84% | 765,655 | 4,200 | 0.1 |
15.67
34.51
20
|
60 tháng
(2019-10-16) |
7.79 | 63.82% | 1,866,933 | 10,210 | 0.2 |
9.45
34.51
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
18/11/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
15/11/2019 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
14/11/2019 |
13.59
|
1,200 | 11.90 | 13.59 | 13.59 | 0 | 0 | 0 |
13/11/2019 |
11.90
|
200 | 13.02 | 13.02 | 11.90 | 0 | 0 | 0 |
12/11/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
11/11/2019 |
13.02
|
25 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
08/11/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
07/11/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
06/11/2019 |
13.02
|
500 | 12.71 | 13.02 | 13.02 | 0 | 0 | 0 |
05/11/2019 |
12.71
|
200 | 11.90 | 12.71 | 12.71 | 0 | 0 | 0 |
04/11/2019 |
11.90
|
3,300 | 12.77 | 12.77 | 11.90 | 0 | 0 | 0 |
01/11/2019 |
12.77
|
100 | 15.03 | 15.03 | 12.77 | 0 | 0 | 0 |
31/10/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
30/10/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
29/10/2019 |
15.03
|
1,000 | 13.08 | 15.03 | 15.03 | 0 | 0 | 0 |
28/10/2019 |
13.08
|
910 | 11.90 | 13.08 | 13.08 | 0 | 0 | 0 |
25/10/2019 |
11.90
|
2,000 | 13.34 | 13.34 | 11.64 | 0 | 0 | 0 |
24/10/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
23/10/2019 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
22/10/2019 |
13.34
|
10 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
21/10/2019 |
13.34
|
0 | 13.59 | 13.34 | 13.34 | 0 | 0 | 0 |
18/10/2019 |
13.59
|
7,200 | 11.90 | 13.65 | 13.15 | 5,000 | 0 | 0.1 |
17/10/2019 |
11.90
|
500 | 12.21 | 12.21 | 11.90 | 0 | 0 | 0 |
16/10/2019 |
12.21
|
300 | 12.83 | 12.83 | 12.21 | 0 | 0 | 0 |
15/10/2019 |
12.83
|
0 | 11.90 | 12.83 | 12.83 | 0 | 0 | 0 |
14/10/2019 |
11.90
|
1,500 | 11.90 | 13.65 | 11.90 | 0 | 0 | 0 |
11/10/2019 |
11.90
|
50 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
10/10/2019 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
09/10/2019 |
11.90
|
700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
08/10/2019 |
11.90
|
200 | 11.33 | 11.90 | 11.90 | 0 | 0 | 0 |
07/10/2019 |
11.33
|
300 | 11.90 | 11.90 | 11.33 | 0 | 0 | 0 |
04/10/2019 |
11.90
|
1,800 | 11.96 | 11.96 | 11.27 | 0 | 0 | 0 |
03/10/2019 |
11.96
|
3,000 | 11.96 | 12.15 | 11.96 | 0 | 0 | 0 |
02/10/2019 |
11.96
|
400 | 12.83 | 12.83 | 11.96 | 0 | 0 | 0 |
01/10/2019 |
12.83
|
100 | 12.40 | 12.83 | 12.83 | 0 | 0 | 0 |
30/09/2019 |
12.40
|
100 | 11.64 | 12.40 | 12.40 | 0 | 0 | 0 |
27/09/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
26/09/2019 |
11.64
|
75 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
25/09/2019 |
11.64
|
1,500 | 12.46 | 12.46 | 11.64 | 0 | 0 | 0 |
24/09/2019 |
12.46
|
100 | 12.15 | 12.46 | 12.46 | 0 | 0 | 0 |
23/09/2019 |
12.15
|
1,535 | 12.65 | 12.65 | 11.14 | 0 | 0 | 0 |
20/09/2019 |
12.65
|
100 | 11.77 | 12.65 | 12.65 | 0 | 0 | 0 |
19/09/2019 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
18/09/2019 |
11.77
|
1,545 | 12.02 | 12.02 | 11.77 | 0 | 0 | 0 |
17/09/2019 |
12.02
|
200 | 11.14 | 12.02 | 12.02 | 0 | 0 | 0 |
16/09/2019 |
11.14
|
1,500 | 10.89 | 11.14 | 11.14 | 0 | 0 | 0 |
13/09/2019 |
10.89
|
1,300 | 11.58 | 11.58 | 10.89 | 0 | 0 | 0 |
12/09/2019 |
11.58
|
2,200 | 12.21 | 12.21 | 10.39 | 0 | 0 | 0 |
11/09/2019 |
12.21
|
1,700 | 12.02 | 12.21 | 11.02 | 0 | 0 | 0 |
10/09/2019 |
12.02
|
2,800 | 12.52 | 12.52 | 12.02 | 0 | 0 | 0 |
09/09/2019 |
12.52
|
5,400 | 12.52 | 12.52 | 11.90 | 0 | 0 | 0 |
06/09/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
05/09/2019 |
12.52
|
100 | 12.21 | 12.52 | 12.52 | 0 | 0 | 0 |
04/09/2019 |
12.21
|
1,000 | 12.21 | 12.21 | 12.02 | 0 | 0 | 0 |
03/09/2019 |
12.21
|
700 | 12.52 | 12.52 | 12.21 | 0 | 0 | 0 |
30/08/2019 |
12.52
|
1,200 | 13.02 | 13.02 | 12.08 | 0 | 0 | 0 |
29/08/2019 |
13.02
|
205 | 12.02 | 13.02 | 11.96 | 0 | 0 | 0 |
28/08/2019 |
12.02
|
3,100 | 13.15 | 13.15 | 12.02 | 0 | 0 | 0 |
27/08/2019 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
26/08/2019 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
23/08/2019 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
22/08/2019 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
21/08/2019 |
13.15
|
1,000 | 12.77 | 13.15 | 13.15 | 0 | 0 | 0 |
20/08/2019 |
12.77
|
100 | 12.52 | 12.77 | 12.77 | 0 | 0 | 0 |
19/08/2019 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
16/08/2019 |
12.52
|
100 | 12.21 | 12.52 | 12.52 | 0 | 0 | 0 |
15/08/2019 |
12.21
|
540 | 11.58 | 12.21 | 11.71 | 0 | 0 | 0 |
14/08/2019 |
11.58
|
900 | 11.77 | 11.77 | 11.46 | 0 | 0 | 0 |
13/08/2019 |
11.77
|
900 | 11.58 | 11.77 | 11.71 | 0 | 0 | 0 |
12/08/2019 |
11.58
|
1,300 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
09/08/2019 |
11.58
|
1,500 | 11.27 | 11.58 | 11.27 | 0 | 0 | 0 |
08/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
07/08/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
06/08/2019 |
11.27
|
1,600 | 11.52 | 11.71 | 11.27 | 0 | 0 | 0 |
05/08/2019 |
11.52
|
2,100 | 11.52 | 11.77 | 11.52 | 0 | 0 | 0 |
02/08/2019 |
11.52
|
0 | 11.58 | 11.52 | 11.52 | 0 | 0 | 0 |
01/08/2019 |
11.58
|
6,500 | 11.58 | 11.58 | 11.39 | 0 | 0 | 0 |
31/07/2019 |
11.58
|
2,800 | 11.77 | 11.77 | 11.58 | 0 | 0 | 0 |
30/07/2019 |
11.77
|
600 | 11.90 | 11.90 | 11.64 | 0 | 0 | 0 |
29/07/2019 |
11.90
|
9,500 | 11.58 | 12.08 | 11.83 | 0 | 0 | 0 |
26/07/2019 |
11.58
|
7,600 | 11.27 | 11.58 | 11.21 | 0 | 0 | 0 |
25/07/2019 |
11.27
|
7,800 | 12.46 | 12.46 | 11.27 | 0 | 0 | 0 |
24/07/2019 |
12.46
|
5,400 | 11.21 | 12.46 | 11.27 | 0 | 0 | 0 |
23/07/2019 |
11.21
|
12,600 | 12.21 | 12.21 | 11.21 | 0 | 0 | 0 |
22/07/2019 |
12.21
|
6,800 | 11.27 | 12.21 | 11.64 | 0 | 0 | 0 |
19/07/2019 |
11.27
|
1,870 | 11.33 | 11.33 | 10.77 | 0 | 0 | 0 |
18/07/2019 |
11.33
|
1,000 | 11.27 | 11.33 | 11.33 | 0 | 0 | 0 |
17/07/2019 |
11.27
|
2,700 | 11.14 | 11.77 | 11.27 | 0 | 0 | 0 |
16/07/2019 |
11.14
|
2,450 | 11.52 | 11.96 | 11.08 | 0 | 0 | 0 |
15/07/2019 |
11.52
|
2,200 | 12.15 | 12.15 | 11.52 | 0 | 0 | 0 |
12/07/2019 |
12.15
|
1,400 | 11.83 | 12.15 | 11.90 | 0 | 0 | 0 |
11/07/2019 |
11.83
|
1,300 | 10.89 | 11.83 | 10.89 | 0 | 0 | 0 |
10/07/2019 |
10.89
|
1,200 | 11.71 | 11.71 | 10.89 | 0 | 0 | 0 |
09/07/2019 |
11.71
|
1,200 | 11.39 | 11.71 | 10.96 | 0 | 0 | 0 |
08/07/2019 |
11.39
|
1,500 | 11.71 | 11.96 | 11.39 | 0 | 0 | 0 |
05/07/2019 |
11.71
|
1,100 | 11.58 | 12.02 | 11.71 | 0 | 0 | 0 |
04/07/2019 |
11.58
|
2,200 | 11.64 | 11.64 | 11.58 | 0 | 0 | 0 |
03/07/2019 |
11.64
|
20 | 11.71 | 11.71 | 11.64 | 0 | 0 | 0 |
02/07/2019 |
11.71
|
9,900 | 12.15 | 12.52 | 11.58 | 0 | 0 | 0 |