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) |
-1.70 | -10.24% | 1,400 | 0 | 0 |
14.50
16.90
14.90
|
2 tháng
(2024-07-22) |
-3.90 | -20.74% | 4,600 | 0 | 0 |
14.50
19
14.90
|
3 tháng
(2024-06-21) |
-2.60 | -14.86% | 7,600 | 0 | 0 |
14.50
20
14.90
|
6 tháng
(2024-03-25) |
-5.30 | -26.24% | 9,300 | 0 | 0 |
13.70
20.20
14.90
|
12 tháng
(2023-09-25) |
-11.50 | -43.56% | 19,436 | 0 | 0 |
13.70
26.40
14.90
|
24 tháng
(2022-09-30) |
-7.60 | -33.78% | 55,919 | 0 | 0 |
13.70
33.50
14.90
|
36 tháng
(2021-10-05) |
-9 | -37.66% | 293,531 | 0 | 0 |
13.70
37.20
14.90
|
60 tháng
(2019-10-16) |
-8.90 | -37.39% | 2,073,521 | -2,000 | -0.1 |
8.20
37.20
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
09/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
08/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
05/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
04/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
03/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
02/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
01/07/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
28/06/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
27/06/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
26/06/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
25/06/2019 |
13.60
|
1,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
24/06/2019 |
15.80
|
13,400 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
21/06/2019 |
13.80
|
10,064 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
20/06/2019 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
19/06/2019 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
18/06/2019 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
17/06/2019 |
12
|
1 | 12 | 12 | 12 | 0 | 0 | 0 |
14/06/2019 |
12
|
200 | 12 | 12 | 10.90 | 0 | 0 | 0 |
13/06/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
12/06/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
11/06/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
10/06/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/06/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/06/2019 |
12.80
|
8 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
05/06/2019 |
12.80
|
800 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
04/06/2019 |
14
|
1,500 | 13 | 14 | 13 | 0 | 0 | 0 |
03/06/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
31/05/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
30/05/2019 |
13
|
800 | 13 | 13 | 13 | 0 | 0 | 0 |
29/05/2019 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
28/05/2019 |
13.80
|
300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
27/05/2019 |
13.60
|
2 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
24/05/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
23/05/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
22/05/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
21/05/2019 |
13.60
|
2 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
20/05/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
17/05/2019 |
13.60
|
1 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
16/05/2019 |
13.60
|
1,000 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
15/05/2019 |
13.80
|
1,800 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 |
14/05/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
13/05/2019 |
13.50
|
5,856 | 14.30 | 14.90 | 13.50 | 0 | 0 | 0 |
10/05/2019 |
13
|
850 | 13 | 13 | 13 | 0 | 0 | 0 |
09/05/2019 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
08/05/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
07/05/2019 |
14.90
|
1,800 | 15 | 15 | 14.90 | 0 | 0 | 0 |
06/05/2019 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
03/05/2019 |
13.60
|
500 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
02/05/2019 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 |
26/04/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
25/04/2019 |
13.90
|
4,000 | 12.50 | 13.90 | 12.50 | 0 | 0 | 0 |
24/04/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
23/04/2019 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
22/04/2019 |
13.90
|
1,800 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/04/2019 |
16
|
8,600 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
18/04/2019 |
14.60
|
700 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
17/04/2019 |
13.30
|
1,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
16/04/2019 |
14.30
|
200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
12/04/2019 |
16.60
|
5,300 | 15 | 16.70 | 15 | 0 | 0 | 0 |
11/04/2019 |
16.60
|
9,800 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
10/04/2019 |
16.60
|
2,200 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 |
09/04/2019 |
16.90
|
3,200 | 17.90 | 17.90 | 16.90 | 0 | 0 | 0 |
08/04/2019 |
17.30
|
6,506 | 18.10 | 18.10 | 16.80 | 0 | 0 | 0 |
05/04/2019 |
17.30
|
3,100 | 19.20 | 19.20 | 17.30 | 0 | 0 | 0 |
04/04/2019 |
16.70
|
5,300 | 19.20 | 19.20 | 16.70 | 0 | 0 | 0 |
03/04/2019 |
16.70
|
4,100 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |
02/04/2019 |
16.20
|
5,304 | 18.40 | 18.40 | 16.20 | 0 | 0 | 0 |
01/04/2019 |
16.50
|
4,626 | 16.10 | 18.60 | 16.10 | 0 | 0 | 0 |
29/03/2019 |
16.10
|
5,200 | 18 | 18 | 16.10 | 0 | 0 | 0 |
28/03/2019 |
17.90
|
12,300 | 18.60 | 18.60 | 15.80 | 0 | 0 | 0 |
27/03/2019 |
15.80
|
61,330 | 17.20 | 17.30 | 15.50 | 0 | 0 | 0 |
26/03/2019 |
15.10
|
5,300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
25/03/2019 |
15.50
|
6,000 | 15.30 | 17.90 | 15.30 | 0 | 0 | 0 |
22/03/2019 |
16.10
|
2,300 | 17.40 | 17.50 | 16.10 | 0 | 0 | 0 |
21/03/2019 |
15.40
|
6,200 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
20/03/2019 |
17.10
|
10,500 | 17.10 | 17.20 | 16.80 | 0 | 0 | 0 |
19/03/2019 |
14.90
|
11,666 | 14.60 | 16.20 | 14.60 | 0 | 0 | 0 |
18/03/2019 |
13.40
|
23,900 | 17.80 | 17.80 | 13.40 | 0 | 0 | 0 |
15/03/2019 |
15.10
|
19,700 | 17.60 | 20 | 15.10 | 0 | 0 | 0 |
14/03/2019 |
17.70
|
15,010 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
13/03/2019 |
15.30
|
3,300 | 18 | 18 | 15.30 | 0 | 0 | 0 |
12/03/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
11/03/2019 |
16.90
|
13,600 | 14.60 | 16.90 | 14.60 | 0 | 0 | 0 |
08/03/2019 |
14.70
|
5,400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
07/03/2019 |
14.80
|
34,900 | 16.50 | 16.60 | 14.80 | 0 | 0 | 0 |
06/03/2019 |
14.60
|
5,800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
05/03/2019 |
14.70
|
9,600 | 14.30 | 15.90 | 14.30 | 0 | 0 | 0 |
04/03/2019 |
14.70
|
11,100 | 16.40 | 16.40 | 14.70 | 0 | 0 | 0 |
01/03/2019 |
16
|
9,600 | 14.10 | 16 | 14.10 | 0 | 0 | 0 |
28/02/2019 |
14.30
|
200 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
27/02/2019 |
14.20
|
9,700 | 16.30 | 16.30 | 14.20 | 0 | 0 | 0 |
26/02/2019 |
14.20
|
4,800 | 15 | 15 | 14.20 | 0 | 0 | 0 |
25/02/2019 |
12.80
|
7,800 | 14.70 | 14.70 | 12.80 | 0 | 0 | 0 |
22/02/2019 |
16.30
|
92,300 | 14.20 | 16.30 | 13 | 0 | 0 | 0 |
21/02/2019 |
14.10
|
5,900 | 15.40 | 15.40 | 14.10 | 0 | 0 | 0 |
20/02/2019 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
19/02/2019 |
13.40
|
4,500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
18/02/2019 |
15.40
|
11,900 | 13.50 | 15.40 | 13.50 | 0 | 0 | 0 |
15/02/2019 |
14.80
|
49,000 | 13.40 | 14.80 | 11.70 | 0 | 0 | 0 |