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) |
-2.80 | -18.92% | 127,200 | 0 | 0 |
12
16.20
12
|
2 tháng
(2024-07-22) |
0 | 0% | 189,500 | 0 | 0 |
11
16.20
12
|
3 tháng
(2024-06-21) |
-0.90 | -6.98% | 210,600 | 0 | 0 |
11
16.20
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 222,500 | -500 | -0.0 |
10.80
16.20
12
|
12 tháng
(2023-09-25) |
0.50 | 4.35% | 865,500 | -500 | -0.0 |
10.20
16.20
12
|
24 tháng
(2022-09-30) |
-4.90 | -28.99% | 1,260,232 | -500 | -0.0 |
7.80
16.90
12
|
36 tháng
(2021-10-05) |
-1.60 | -11.76% | 1,621,998 | -300 | -0.0 |
7.80
16.90
12
|
60 tháng
(2019-10-16) |
5.50 | 84.62% | 4,412,352 | -200 | -0.0 |
3.70
16.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
06/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
05/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
02/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
01/07/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
30/06/2021 |
13.40
|
600 | 13 | 13.40 | 13 | 0 | 0 | 0 |
29/06/2021 |
13
|
500 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
28/06/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
25/06/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
24/06/2021 |
13.40
|
400 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
23/06/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
22/06/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
21/06/2021 |
13.70
|
1,400 | 13.80 | 13.80 | 12.60 | 0 | 0 | 0 |
18/06/2021 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
17/06/2021 |
13.80
|
100 | 14.20 | 14.20 | 13.80 | 100 | 0 | 0.0 |
16/06/2021 |
14.20
|
400 | 13.50 | 14.40 | 14.20 | 0 | 0 | 0 |
15/06/2021 |
13.50
|
8,000 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
14/06/2021 |
13.60
|
2,400 | 13 | 13.80 | 13.50 | 0 | 0 | 0 |
11/06/2021 |
13
|
3,000 | 14.30 | 14.30 | 13 | 0 | 0 | 0 |
10/06/2021 |
14.30
|
3,100 | 13.20 | 14.40 | 14.30 | 0 | 0 | 0 |
09/06/2021 |
13.20
|
8,900 | 14.60 | 15 | 13.20 | 0 | 0 | 0 |
08/06/2021 |
14.60
|
100 | 13.30 | 14.60 | 14.60 | 0 | 0 | 0 |
07/06/2021 |
13.30
|
4,300 | 14.70 | 16.10 | 13.30 | 0 | 0 | 0 |
04/06/2021 |
14.70
|
24,900 | 14.50 | 14.80 | 13.20 | 100 | 0 | 0.0 |
03/06/2021 |
14.50
|
3,700 | 14.50 | 15.50 | 13.20 | 0 | 0 | 0 |
02/06/2021 |
14.50
|
1,900 | 13.20 | 14.50 | 13.10 | 0 | 0 | 0 |
01/06/2021 |
13.20
|
5,400 | 12 | 13.20 | 12.50 | 0 | 0 | 0 |
31/05/2021 |
12
|
3,300 | 11.20 | 12 | 11.90 | 0 | 0 | 0 |
28/05/2021 |
11.20
|
18,900 | 11.20 | 12.30 | 11.10 | 0 | 0 | 0 |
27/05/2021 |
11.20
|
1,200 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 |
26/05/2021 |
11.80
|
16,100 | 12.90 | 14 | 11.70 | 0 | 0 | 0 |
25/05/2021 |
12.90
|
1,900 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
24/05/2021 |
13.50
|
100 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
21/05/2021 |
14.90
|
300 | 14.20 | 14.90 | 14.30 | 0 | 0 | 0 |
20/05/2021 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
19/05/2021 |
14.20
|
2,600 | 15.70 | 15.70 | 14.20 | 0 | 0 | 0 |
18/05/2021 |
15.70
|
1,000 | 14.70 | 15.70 | 13.30 | 0 | 0 | 0 |
17/05/2021 |
14.70
|
3,400 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
14/05/2021 |
14.90
|
5,900 | 13.90 | 14.90 | 12.70 | 0 | 0 | 0 |
13/05/2021 |
13.90
|
21,200 | 15.40 | 15.40 | 13.90 | 0 | 0 | 0 |
12/05/2021 |
15.40
|
5,400 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 |
11/05/2021 |
15.60
|
13,600 | 14.90 | 15.80 | 13.60 | 0 | 0 | 0 |
10/05/2021 |
14.90
|
2,400 | 13.60 | 14.90 | 14.90 | 0 | 0 | 0 |
07/05/2021 |
13.60
|
11,400 | 15 | 15.60 | 13.50 | 0 | 0 | 0 |
06/05/2021 |
15
|
5,300 | 13.70 | 15 | 13 | 0 | 0 | 0 |
05/05/2021 |
13.70
|
1,700 | 15.10 | 15.10 | 13.70 | 0 | 0 | 0 |
04/05/2021 |
15.10
|
2,200 | 14 | 15.10 | 12.90 | 0 | 0 | 0 |
29/04/2021 |
14
|
11,000 | 14.70 | 16 | 13.40 | 0 | 0 | 0 |
28/04/2021 |
14.70
|
16,700 | 13.40 | 14.70 | 13.80 | 0 | 0 | 0 |
27/04/2021 |
13.40
|
1,100 | 12.20 | 13.40 | 13.40 | 0 | 0 | 0 |
26/04/2021 |
12.20
|
10,500 | 13.40 | 14.70 | 12.20 | 0 | 0 | 0 |
23/04/2021 |
13.40
|
7,500 | 12.20 | 13.40 | 12.90 | 0 | 0 | 0 |
22/04/2021 |
12.20
|
2,800 | 13.50 | 14.80 | 12.20 | 0 | 0 | 0 |
20/04/2021 |
13.50
|
16,500 | 14.40 | 15.80 | 13.50 | 0 | 0 | 0 |
19/04/2021 |
14.40
|
21,400 | 15.90 | 15.90 | 14.40 | 0 | 0 | 0 |
16/04/2021 |
15.90
|
8,500 | 16 | 17.60 | 14.40 | 0 | 0 | 0 |
15/04/2021 |
16
|
17,500 | 14.80 | 16.20 | 13.40 | 0 | 0 | 0 |
14/04/2021 |
14.80
|
26,000 | 14.60 | 16 | 14.60 | 0 | 0 | 0 |
13/04/2021 |
14.60
|
1,008 | 13.30 | 14.60 | 14.60 | 0 | 0 | 0 |
12/04/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
09/04/2021 |
13.30
|
82,700 | 12.10 | 13.30 | 10.90 | 0 | 0 | 0 |
08/04/2021 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
07/04/2021 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
06/04/2021 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
05/04/2021 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
02/04/2021 |
12.10
|
9,500 | 11 | 12.10 | 11 | 0 | 0 | 0 |
01/04/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
31/03/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
30/03/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
29/03/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
26/03/2021 |
11
|
4,500 | 10 | 11 | 10 | 0 | 0 | 0 |
25/03/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
24/03/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
23/03/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
22/03/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
19/03/2021 |
10
|
1,800 | 9.70 | 10.20 | 9.80 | 0 | 0 | 0 |
18/03/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
17/03/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
16/03/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
15/03/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
12/03/2021 |
9.70
|
2,100 | 9 | 9.70 | 9 | 0 | 0 | 0 |
11/03/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
10/03/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
09/03/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
08/03/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
05/03/2021 |
9
|
2,300 | 8.60 | 9 | 7.80 | 0 | 0 | 0 |
04/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
03/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
02/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
01/03/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
26/02/2021 |
8.60
|
2,100 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
25/02/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
24/02/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
23/02/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
22/02/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
19/02/2021 |
8
|
1,100 | 7.30 | 8 | 6.60 | 0 | 0 | 0 |
18/02/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/02/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
09/02/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
08/02/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |