Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -2.54% | 34,628 | 0 | 0 |
11
15
11.50
|
2 tháng
(2024-09-23) |
-0.30 | -2.54% | 39,543 | 0 | 0 |
10.50
15
11.50
|
3 tháng
(2024-08-26) |
1.30 | 12.75% | 78,560 | 0 | 0 |
10.20
15
11.50
|
6 tháng
(2024-05-27) |
0.40 | 3.60% | 235,736 | 0 | 0 |
10.20
15
11.50
|
12 tháng
(2023-11-28) |
1.30 | 12.75% | 515,361 | 0 | 0 |
9.80
15
11.50
|
24 tháng
(2022-12-05) |
-3.80 | -24.84% | 1,107,789 | 0 | 0 |
9.30
32
11.50
|
36 tháng
(2021-12-08) |
-5 | -30.30% | 1,586,988 | 0 | 0 |
9.30
32
11.50
|
60 tháng
(2019-12-19) |
-4 | -25.81% | 2,885,488 | 0 | 0 |
9.30
32
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2021 |
14.40
|
1,400 | 15.80 | 15.90 | 12.70 | 0 | 0 | 0 |
15/04/2021 |
15.80
|
3,000 | 15.20 | 15.90 | 13.10 | 0 | 0 | 0 |
14/04/2021 |
15.20
|
1,200 | 15.30 | 15.30 | 13.10 | 0 | 0 | 0 |
13/04/2021 |
15.30
|
4,000 | 15.20 | 15.50 | 14.10 | 0 | 0 | 0 |
12/04/2021 |
15.20
|
7,100 | 14.30 | 15.20 | 13.50 | 0 | 0 | 0 |
09/04/2021 |
14.30
|
500 | 15.60 | 15.60 | 14.30 | 0 | 0 | 0 |
08/04/2021 |
15.60
|
2,000 | 15.30 | 15.60 | 15.60 | 0 | 0 | 0 |
07/04/2021 |
15.30
|
100 | 13.20 | 15.30 | 15.30 | 0 | 0 | 0 |
06/04/2021 |
13.20
|
2,600 | 15.50 | 15.50 | 13.20 | 0 | 0 | 0 |
05/04/2021 |
15.50
|
900 | 13.90 | 15.50 | 14.70 | 0 | 0 | 0 |
02/04/2021 |
13.90
|
6,200 | 17 | 17 | 13.90 | 0 | 0 | 0 |
01/04/2021 |
17
|
1,600 | 16.60 | 17 | 14.20 | 0 | 0 | 0 |
31/03/2021 |
16.60
|
2,400 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |
30/03/2021 |
16.90
|
900 | 17.10 | 17.10 | 15.20 | 0 | 0 | 0 |
29/03/2021 |
17.10
|
100 | 16 | 17.10 | 17.10 | 0 | 0 | 0 |
26/03/2021 |
16
|
0 | 16.50 | 16 | 16 | 0 | 0 | 0 |
25/03/2021 |
16.50
|
1,700 | 15.10 | 16.50 | 15.10 | 0 | 0 | 0 |
24/03/2021 |
15.10
|
1,800 | 16.70 | 17.80 | 14.60 | 0 | 0 | 0 |
23/03/2021 |
16.70
|
1,200 | 16.70 | 18.50 | 16.70 | 0 | 0 | 0 |
22/03/2021 |
16.70
|
20,600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
19/03/2021 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
18/03/2021 |
16.70
|
19,300 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
17/03/2021 |
16.90
|
6,500 | 16.90 | 17.40 | 16 | 0 | 0 | 0 |
16/03/2021 |
16.90
|
300 | 14.50 | 16.90 | 16.90 | 0 | 0 | 0 |
15/03/2021 |
14.50
|
400 | 15 | 17.10 | 14.50 | 0 | 0 | 0 |
12/03/2021 |
15
|
1,100 | 15 | 15 | 14.50 | 0 | 0 | 0 |
11/03/2021 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
10/03/2021 |
15
|
100 | 14.50 | 15 | 15 | 0 | 0 | 0 |
09/03/2021 |
14.50
|
200 | 15.40 | 15.40 | 14.50 | 0 | 0 | 0 |
08/03/2021 |
15.40
|
0 | 15.50 | 15.40 | 15.50 | 0 | 0 | 0 |
05/03/2021 |
15.50
|
1,300 | 15.40 | 15.50 | 15 | 0 | 0 | 0 |
04/03/2021 |
15.40
|
3,600 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
03/03/2021 |
15.40
|
2,900 | 14.50 | 15.40 | 15.30 | 0 | 0 | 0 |
02/03/2021 |
14.50
|
1,100 | 15 | 15 | 14.50 | 0 | 0 | 0 |
01/03/2021 |
15
|
2,400 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
26/02/2021 |
14.90
|
3,900 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
25/02/2021 |
14.80
|
3,200 | 13.70 | 14.80 | 13.60 | 0 | 0 | 0 |
24/02/2021 |
13.70
|
1,000 | 13.20 | 15.40 | 13.70 | 0 | 0 | 0 |
23/02/2021 |
13.20
|
800 | 14 | 16 | 13.20 | 0 | 0 | 0 |
22/02/2021 |
14
|
900 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
19/02/2021 |
15.20
|
3,000 | 13.70 | 15.20 | 14.90 | 0 | 0 | 0 |
18/02/2021 |
13.70
|
600 | 14 | 15.50 | 13.70 | 0 | 0 | 0 |
17/02/2021 |
14
|
6,200 | 13 | 14 | 12.80 | 0 | 0 | 0 |
09/02/2021 |
13
|
2,900 | 12.90 | 13 | 11.30 | 0 | 0 | 0 |
08/02/2021 |
12.90
|
1,700 | 12.20 | 12.90 | 12.80 | 0 | 0 | 0 |
05/02/2021 |
12.20
|
3,400 | 12.60 | 12.80 | 12.20 | 0 | 0 | 0 |
04/02/2021 |
12.60
|
11,400 | 12 | 12.60 | 12.50 | 0 | 0 | 0 |
03/02/2021 |
12
|
200 | 11.90 | 12 | 12 | 0 | 0 | 0 |
02/02/2021 |
11.90
|
700 | 12 | 12.80 | 11.90 | 0 | 0 | 0 |
01/02/2021 |
12
|
1,500 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
29/01/2021 |
12.90
|
2,500 | 11.80 | 13.30 | 11.40 | 0 | 0 | 0 |
28/01/2021 |
11.80
|
4,000 | 12.70 | 12.70 | 11.80 | 0 | 0 | 0 |
27/01/2021 |
12.70
|
3,100 | 12.40 | 13.20 | 12.30 | 0 | 0 | 0 |
26/01/2021 |
12.40
|
2,400 | 12.60 | 12.80 | 12.40 | 0 | 0 | 0 |
25/01/2021 |
12.60
|
700 | 12.20 | 12.60 | 12.10 | 0 | 0 | 0 |
22/01/2021 |
12.20
|
200 | 12.90 | 12.90 | 12.20 | 0 | 0 | 0 |
21/01/2021 |
12.90
|
500 | 11.50 | 12.90 | 12.90 | 0 | 0 | 0 |
20/01/2021 |
11.50
|
1,300 | 12.50 | 13.30 | 11.50 | 0 | 0 | 0 |
19/01/2021 |
12.50
|
5,300 | 12.70 | 13.20 | 12.50 | 0 | 0 | 0 |
18/01/2021 |
12.70
|
800 | 12.60 | 13.20 | 12.70 | 0 | 0 | 0 |
15/01/2021 |
12.60
|
300 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
14/01/2021 |
13
|
400 | 12.50 | 13 | 12.30 | 0 | 0 | 0 |
13/01/2021 |
12.50
|
3,500 | 12.30 | 12.50 | 12.50 | 0 | 0 | 0 |
12/01/2021 |
12.30
|
4,000 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
11/01/2021 |
13.40
|
3,600 | 12.10 | 13.40 | 13.10 | 0 | 0 | 0 |
08/01/2021 |
12.10
|
100 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
07/01/2021 |
12.50
|
700 | 11.50 | 12.50 | 11.20 | 0 | 0 | 0 |
06/01/2021 |
11.50
|
16,100 | 12 | 12.20 | 10.50 | 0 | 0 | 0 |
05/01/2021 |
12
|
800 | 12.60 | 13 | 11.70 | 0 | 0 | 0 |
04/01/2021 |
12.60
|
1,300 | 15 | 15.20 | 12.60 | 0 | 0 | 0 |
31/12/2020 |
15
|
6,400 | 13.10 | 15 | 12.30 | 0 | 0 | 0 |
30/12/2020 |
13.10
|
200 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 |
29/12/2020 |
13.90
|
4,000 | 13.30 | 16.80 | 13.50 | 0 | 0 | 0 |
28/12/2020 |
13.30
|
2,300 | 13.10 | 15.10 | 13.30 | 0 | 0 | 0 |
25/12/2020 |
13.10
|
3,500 | 12.50 | 15.10 | 13 | 0 | 0 | 0 |
24/12/2020 |
12.50
|
2,200 | 13 | 14 | 12.50 | 0 | 0 | 0 |
23/12/2020 |
13
|
1,200 | 12.80 | 14 | 13 | 0 | 0 | 0 |
22/12/2020 |
12.80
|
1,600 | 12 | 13.50 | 12 | 0 | 0 | 0 |
21/12/2020 |
12
|
1,600 | 12.20 | 13.80 | 12 | 0 | 0 | 0 |
18/12/2020 |
12.20
|
400 | 12.70 | 13.50 | 12.20 | 0 | 0 | 0 |
17/12/2020 |
12.70
|
800 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
16/12/2020 |
12.80
|
2,300 | 11.70 | 13.90 | 12.60 | 0 | 0 | 0 |
15/12/2020 |
11.70
|
600 | 12.90 | 14.70 | 11.70 | 0 | 0 | 0 |
14/12/2020 |
12.90
|
100 | 11.80 | 12.90 | 12.90 | 0 | 0 | 0 |
11/12/2020 |
11.80
|
600 | 11.60 | 11.80 | 11.70 | 0 | 0 | 0 |
10/12/2020 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
09/12/2020 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
08/12/2020 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
07/12/2020 |
11.60
|
500 | 11.50 | 11.60 | 11.60 | 0 | 0 | 0 |
04/12/2020 |
11.50
|
100 | 11.40 | 11.50 | 11.50 | 0 | 0 | 0 |
03/12/2020 |
11.40
|
400 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
02/12/2020 |
11.50
|
2,000 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
01/12/2020 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
30/11/2020 |
11.50
|
5,500 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
27/11/2020 |
11.50
|
3,600 | 11.10 | 12.30 | 11.10 | 0 | 0 | 0 |
26/11/2020 |
11.10
|
300 | 11 | 11.10 | 11.10 | 0 | 0 | 0 |
25/11/2020 |
11
|
5,000 | 11 | 11.10 | 11 | 0 | 0 | 0 |
24/11/2020 |
11
|
500 | 10.80 | 11 | 11 | 0 | 0 | 0 |
23/11/2020 |
10.80
|
2,800 | 11 | 11 | 10.80 | 0 | 0 | 0 |
20/11/2020 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |