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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
28/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
27/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
26/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
25/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
22/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
21/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
20/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
19/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
18/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
15/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
14/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
13/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
12/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
11/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
08/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
07/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
06/11/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
05/11/2019 |
12.48
|
100 | 12.55 | 12.55 | 12.48 | 0 | 0 | 0 |
04/11/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
01/11/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
31/10/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
30/10/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
29/10/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
28/10/2019 |
12.55
|
100 | 12.61 | 12.61 | 12.55 | 100 | 0 | 0.0 |
25/10/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
24/10/2019 |
12.61
|
3,700 | 11.47 | 12.61 | 12.61 | 100 | 3,700 | -0.1 |
23/10/2019 |
11.47
|
100 | 12.61 | 12.61 | 11.47 | 0 | 0 | 0 |
22/10/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
21/10/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
18/10/2019 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
17/10/2019 |
12.61
|
1 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
16/10/2019 |
12.61
|
750 | 12.75 | 12.75 | 12.14 | 500 | 0 | 0.0 |
15/10/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
14/10/2019 |
12.75
|
200 | 12.75 | 12.75 | 12.75 | 200 | 100 | 0.0 |
11/10/2019 |
12.75
|
200 | 12.75 | 12.75 | 12.75 | 200 | 0 | 0.0 |
10/10/2019 |
12.75
|
200 | 12.68 | 12.75 | 11.47 | 100 | 0 | 0.0 |
09/10/2019 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
08/10/2019 |
12.68
|
500 | 12.28 | 12.68 | 12.41 | 100 | 0 | 0.0 |
07/10/2019 |
12.28
|
100 | 11.67 | 12.28 | 12.28 | 100 | 0 | 0.0 |
04/10/2019 |
11.67
|
1,000 | 12.14 | 12.41 | 11.40 | 100 | 0 | 0.0 |
03/10/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
02/10/2019 |
12.14
|
100 | 13.22 | 13.22 | 12.14 | 0 | 0 | 0 |
01/10/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
30/09/2019 |
13.22
|
1,100 | 13.56 | 13.56 | 12.21 | 200 | 0 | 0.0 |
27/09/2019 |
13.56
|
200 | 13.76 | 13.76 | 13.56 | 200 | 0 | 0.0 |
26/09/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
25/09/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
24/09/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
23/09/2019 |
13.76
|
200 | 13.83 | 13.83 | 12.48 | 100 | 0 | 0.0 |
20/09/2019 |
13.83
|
4,000 | 14.84 | 14.84 | 13.83 | 0 | 0 | 0 |
19/09/2019 |
14.84
|
100 | 13.76 | 14.84 | 14.84 | 100 | 0 | 0.0 |
18/09/2019 |
13.76
|
1,010 | 15.24 | 15.24 | 13.76 | 1,000 | 0 | 0.0 |
17/09/2019 |
15.24
|
300 | 15.11 | 15.31 | 13.62 | 200 | 200 | 0 |
16/09/2019 |
15.11
|
500 | 14.70 | 15.31 | 15.11 | 500 | 0 | 0.0 |
13/09/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
12/09/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
11/09/2019 |
14.70
|
510 | 14.77 | 14.77 | 13.35 | 300 | 0 | 0.0 |
10/09/2019 |
14.77
|
430 | 14.16 | 14.84 | 14.16 | 300 | 0 | 0.0 |
09/09/2019 |
14.16
|
300 | 13.08 | 14.16 | 13.49 | 300 | 0 | 0.0 |
06/09/2019 |
13.08
|
200 | 13.08 | 13.08 | 13.08 | 200 | 0 | 0.0 |
05/09/2019 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
04/09/2019 |
13.08
|
2,600 | 13.15 | 13.15 | 11.87 | 100 | 0 | 0.0 |
03/09/2019 |
13.15
|
200 | 13.15 | 13.15 | 11.87 | 100 | 100 | 0 |
30/08/2019 |
13.15
|
8,000 | 12.48 | 13.49 | 12.28 | 7,800 | 5,000 | 0.1 |
29/08/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
28/08/2019 |
12.48
|
400 | 12.55 | 12.55 | 12.21 | 100 | 0 | 0.0 |
27/08/2019 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
26/08/2019 |
12.55
|
1,350 | 11.60 | 12.55 | 11.80 | 1,300 | 0 | 0.0 |
23/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
22/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
21/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
20/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
19/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
16/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
15/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
14/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
13/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
12/08/2019 |
11.60
|
2,100 | 11.74 | 11.74 | 10.86 | 100 | 0 | 0.0 |
09/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
08/08/2019 |
11.74
|
100 | 11.47 | 11.74 | 11.74 | 100 | 100 | 0 |
07/08/2019 |
11.47
|
800 | 11.74 | 11.74 | 11.47 | 0 | 0 | 0 |
06/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
05/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
02/08/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
01/08/2019 |
11.74
|
400 | 11.47 | 11.74 | 11.53 | 400 | 0 | 0.0 |
31/07/2019 |
11.47
|
2,100 | 11.47 | 11.47 | 11.40 | 0 | 0 | 0 |
30/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
29/07/2019 |
11.47
|
6,000 | 11.40 | 11.47 | 11.47 | 6,000 | 1,500 | 0.1 |
26/07/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
25/07/2019 |
11.40
|
200 | 11.47 | 11.47 | 10.93 | 100 | 0 | 0.0 |
24/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
23/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
22/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
19/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
18/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
17/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
16/07/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
15/07/2019 |
11.47
|
100 | 11.47 | 11.47 | 11.47 | 0 | 100 | -0.0 |
12/07/2019 |
11.47
|
800 | 11.47 | 11.53 | 10.59 | 100 | 200 | -0.0 |