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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2019 |
14.89
|
90 | 14.83 | 14.89 | 14.83 | 0 | 0 | 0 |
22/11/2019 |
14.83
|
10 | 14.58 | 14.83 | 14.83 | 0 | 0 | 0 |
21/11/2019 |
14.58
|
1,070 | 14.76 | 14.76 | 13.77 | 0 | 0 | 0 |
20/11/2019 |
14.76
|
10 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
19/11/2019 |
14.76
|
50 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
18/11/2019 |
14.76
|
4,730 | 14.89 | 14.89 | 14.39 | 10 | 900 | -0.0 |
15/11/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
14/11/2019 |
14.89
|
600 | 14.89 | 14.89 | 14.58 | 0 | 0 | 0 |
13/11/2019 |
14.89
|
4,220 | 14.89 | 14.89 | 13.96 | 450 | 0 | 0.0 |
12/11/2019 |
14.89
|
1,450 | 14.58 | 14.89 | 14.21 | 0 | 0 | 0 |
11/11/2019 |
14.58
|
280 | 14.89 | 14.89 | 14.55 | 0 | 0 | 0 |
08/11/2019 |
14.89
|
70 | 14.36 | 14.89 | 14.76 | 0 | 0 | 0 |
07/11/2019 |
14.36
|
5,620 | 14.83 | 14.83 | 14.14 | 250 | 0 | 0.0 |
06/11/2019 |
14.83
|
4,340 | 13.96 | 14.83 | 13.86 | 100 | 400 | -0.0 |
05/11/2019 |
13.96
|
2,160 | 13.80 | 13.96 | 13.83 | 0 | 0 | 0 |
04/11/2019 |
13.80
|
2,030 | 14.83 | 14.83 | 13.80 | 0 | 0 | 0 |
01/11/2019 |
14.83
|
1,640 | 14.89 | 14.89 | 13.90 | 0 | 0 | 0 |
31/10/2019 |
14.89
|
60 | 14.76 | 14.89 | 14.83 | 0 | 0 | 0 |
30/10/2019 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
29/10/2019 |
14.76
|
50 | 14.89 | 14.89 | 13.93 | 0 | 0 | 0 |
28/10/2019 |
14.89
|
20 | 14.52 | 14.89 | 14.89 | 0 | 0 | 0 |
25/10/2019 |
14.52
|
130 | 14.42 | 14.83 | 14.52 | 0 | 0 | 0 |
24/10/2019 |
14.42
|
590 | 15.51 | 15.51 | 14.42 | 0 | 0 | 0 |
23/10/2019 |
15.51
|
110 | 14.70 | 15.51 | 15.48 | 0 | 0 | 0 |
22/10/2019 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
21/10/2019 |
14.70
|
160 | 13.74 | 14.70 | 14.70 | 0 | 0 | 0 |
18/10/2019 |
13.74
|
830 | 14.58 | 14.83 | 13.65 | 0 | 10 | -0.0 |
17/10/2019 |
14.58
|
110 | 14.83 | 14.83 | 14.58 | 0 | 0 | 0 |
16/10/2019 |
14.83
|
2,200 | 15.38 | 16.44 | 14.33 | 0 | 0 | 0 |
15/10/2019 |
15.38
|
190 | 14.83 | 15.76 | 15.38 | 0 | 0 | 0 |
14/10/2019 |
14.83
|
120 | 14.52 | 14.83 | 14.76 | 0 | 0 | 0 |
11/10/2019 |
14.52
|
610 | 14.39 | 14.89 | 14.27 | 0 | 0 | 0 |
10/10/2019 |
14.39
|
110 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
09/10/2019 |
14.39
|
450 | 14.89 | 14.89 | 13.96 | 0 | 0 | 0 |
08/10/2019 |
14.89
|
220 | 14.83 | 15.69 | 14.89 | 0 | 0 | 0 |
07/10/2019 |
14.83
|
80 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
04/10/2019 |
14.83
|
1,540 | 14.70 | 14.89 | 13.68 | 0 | 0 | 0 |
03/10/2019 |
14.70
|
70 | 14.64 | 14.70 | 14.70 | 0 | 0 | 0 |
02/10/2019 |
14.64
|
150 | 14.24 | 14.64 | 14.64 | 0 | 0 | 0 |
01/10/2019 |
14.24
|
210 | 14.83 | 14.83 | 14.24 | 0 | 0 | 0 |
30/09/2019 |
14.83
|
70 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
27/09/2019 |
14.83
|
100 | 14.79 | 14.83 | 14.83 | 0 | 0 | 0 |
26/09/2019 |
14.79
|
340 | 14.83 | 14.83 | 13.90 | 0 | 0 | 0 |
25/09/2019 |
14.83
|
240 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
24/09/2019 |
14.83
|
10 | 14.21 | 14.83 | 14.83 | 0 | 0 | 0 |
23/09/2019 |
14.21
|
580 | 14.83 | 15.63 | 13.86 | 0 | 0 | 0 |
20/09/2019 |
14.83
|
500 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
19/09/2019 |
14.83
|
230 | 13.86 | 14.83 | 13.46 | 0 | 0 | 0 |
18/09/2019 |
13.86
|
280 | 14.89 | 14.89 | 13.86 | 0 | 0 | 0 |
17/09/2019 |
14.89
|
60 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
16/09/2019 |
14.89
|
170 | 14.30 | 14.89 | 14.27 | 0 | 0 | 0 |
13/09/2019 |
14.30
|
430 | 13.37 | 14.30 | 13.96 | 0 | 0 | 0 |
12/09/2019 |
13.37
|
720 | 13.99 | 14.89 | 13.37 | 0 | 0 | 0 |
11/09/2019 |
13.99
|
200 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
10/09/2019 |
13.99
|
500 | 13.15 | 13.99 | 13.21 | 0 | 0 | 0 |
09/09/2019 |
13.15
|
220 | 14.02 | 14.33 | 13.15 | 0 | 0 | 0 |
06/09/2019 |
14.02
|
1,980 | 15.07 | 15.07 | 14.02 | 0 | 0 | 0 |
05/09/2019 |
15.07
|
20 | 14.76 | 15.07 | 15.07 | 0 | 20 | -0.0 |
04/09/2019 |
14.76
|
50 | 14.45 | 14.76 | 14.76 | 0 | 0 | 0 |
03/09/2019 |
14.45
|
2,180 | 14.89 | 14.89 | 13.86 | 0 | 0 | 0 |
30/08/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
29/08/2019 |
14.89
|
200 | 14.58 | 14.89 | 14.89 | 0 | 0 | 0 |
28/08/2019 |
14.58
|
730 | 14.83 | 14.83 | 13.80 | 0 | 0 | 0 |
27/08/2019 |
14.83
|
3,180 | 15.01 | 15.01 | 14.02 | 0 | 20 | -0.0 |
26/08/2019 |
15.01
|
840 | 15.07 | 15.07 | 14.02 | 0 | 0 | 0 |
23/08/2019 |
15.07
|
1,350 | 14.89 | 15.20 | 14.27 | 0 | 0 | 0 |
22/08/2019 |
14.89
|
390 | 14.45 | 15.20 | 13.65 | 0 | 0 | 0 |
21/08/2019 |
14.45
|
3,090 | 13.52 | 14.45 | 13.43 | 0 | 600 | -0.0 |
20/08/2019 |
13.52
|
140 | 13.55 | 13.55 | 13.34 | 0 | 0 | 0 |
19/08/2019 |
13.55
|
140 | 13.55 | 13.55 | 13.49 | 0 | 20 | -0.0 |
16/08/2019 |
13.55
|
150 | 13.46 | 13.55 | 13.03 | 0 | 0 | 0 |
15/08/2019 |
13.46
|
730 | 13.49 | 13.49 | 12.56 | 0 | 0 | 0 |
14/08/2019 |
13.49
|
1,050 | 13.55 | 13.55 | 12.81 | 0 | 0 | 0 |
13/08/2019 |
13.55
|
2,080 | 13.68 | 13.68 | 12.78 | 0 | 0 | 0 |
12/08/2019 |
13.68
|
80 | 13.49 | 13.74 | 12.93 | 0 | 0 | 0 |
09/08/2019 |
13.49
|
230 | 13.55 | 13.55 | 13.03 | 0 | 0 | 0 |
08/08/2019 |
13.55
|
650 | 13.74 | 13.74 | 12.78 | 0 | 0 | 0 |
07/08/2019 |
13.74
|
1,210 | 13.40 | 13.74 | 12.75 | 0 | 0 | 0 |
06/08/2019 |
13.40
|
1,320 | 13.65 | 14.11 | 13.34 | 0 | 0 | 0 |
05/08/2019 |
13.65
|
2,760 | 13.65 | 14.24 | 12.75 | 0 | 0 | 0 |
02/08/2019 |
13.65
|
3,330 | 14.14 | 14.33 | 13.40 | 0 | 0 | 0 |
01/08/2019 |
14.14
|
1,630 | 14.27 | 14.27 | 13.37 | 0 | 0 | 0 |
31/07/2019 |
14.27
|
4,640 | 14.76 | 14.76 | 13.77 | 0 | 0 | 0 |
30/07/2019 |
14.76
|
1,020 | 15.01 | 15.01 | 14.02 | 0 | 0 | 0 |
29/07/2019 |
15.01
|
560 | 14.42 | 15.20 | 13.65 | 0 | 0 | 0 |
26/07/2019 |
14.42
|
2,700 | 14.67 | 14.67 | 13.65 | 0 | 0 | 0 |
25/07/2019 |
14.67
|
3,930 | 15.76 | 15.76 | 14.67 | 0 | 0 | 0 |
24/07/2019 |
15.76
|
2,520 | 15.01 | 15.76 | 14.17 | 0 | 0 | 0 |
23/07/2019 |
15.01
|
2,600 | 14.89 | 15.01 | 14.76 | 0 | 0 | 0 |
22/07/2019 |
14.89
|
1,030 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
19/07/2019 |
14.89
|
1,480 | 14.89 | 15.01 | 14.55 | 0 | 0 | 0 |
18/07/2019 |
14.89
|
1,640 | 15.38 | 15.38 | 14.39 | 0 | 0 | 0 |
17/07/2019 |
15.38
|
410 | 15.42 | 15.42 | 14.42 | 0 | 0 | 0 |
16/07/2019 |
15.42
|
2,300 | 14.95 | 15.45 | 14.30 | 0 | 0 | 0 |
15/07/2019 |
14.95
|
11,830 | 16.07 | 16.07 | 14.95 | 100 | 0 | 0.0 |
12/07/2019 |
16.07
|
990 | 16.07 | 16.07 | 15.32 | 0 | 0 | 0 |
11/07/2019 |
16.07
|
4,970 | 15.94 | 16.53 | 15.94 | 0 | 0 | 0 |
10/07/2019 |
15.94
|
9,630 | 14.92 | 15.94 | 14.11 | 0 | 0 | 0 |
09/07/2019 |
14.92
|
7,260 | 16.04 | 16.04 | 14.92 | 0 | 0 | 0 |
08/07/2019 |
16.04
|
9,100 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |