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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
13.05
|
700 | 13.15 | 13.20 | 12.35 | 0 | 0 | 0 |
05/02/2021 |
13.15
|
100 | 12.95 | 13.15 | 13.15 | 0 | 0 | 0 |
04/02/2021 |
12.95
|
1,800 | 12.50 | 12.95 | 12.40 | 0 | 0 | 0 |
03/02/2021 |
12.50
|
2,600 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
02/02/2021 |
12.80
|
1,100 | 12 | 12.80 | 12.80 | 0 | 0 | 0 |
01/02/2021 |
12
|
400 | 12.70 | 13.10 | 12 | 0 | 0 | 0 |
29/01/2021 |
12.70
|
700 | 12.75 | 12.75 | 12 | 0 | 0 | 0 |
28/01/2021 |
12.75
|
900 | 12.35 | 13.15 | 12 | 0 | 0 | 0 |
27/01/2021 |
12.35
|
900 | 13.15 | 13.15 | 12.30 | 0 | 0 | 0 |
26/01/2021 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
25/01/2021 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
22/01/2021 |
13.15
|
700 | 12.85 | 13.45 | 12.85 | 0 | 0 | 0 |
21/01/2021 |
12.85
|
1,200 | 12.85 | 13.20 | 12.85 | 0 | 0 | 0 |
20/01/2021 |
12.85
|
1,200 | 12.30 | 12.85 | 12.80 | 0 | 0 | 0 |
19/01/2021 |
12.30
|
1,500 | 13 | 13 | 12.25 | 0 | 0 | 0 |
18/01/2021 |
13
|
700 | 13 | 13.50 | 12.25 | 0 | 0 | 0 |
15/01/2021 |
13
|
5,200 | 12.60 | 13.35 | 12.10 | 0 | 0 | 0 |
14/01/2021 |
12.60
|
3,100 | 12.10 | 12.65 | 12.20 | 0 | 0 | 0 |
13/01/2021 |
12.10
|
5,400 | 12.20 | 12.80 | 12.10 | 0 | 0 | 0 |
12/01/2021 |
12.20
|
300 | 12.95 | 12.95 | 12.15 | 0 | 0 | 0 |
11/01/2021 |
12.95
|
200 | 13.15 | 13.15 | 12.30 | 0 | 0 | 0 |
08/01/2021 |
13.15
|
4,100 | 12.90 | 13.15 | 12 | 0 | 0 | 0 |
07/01/2021 |
12.90
|
2,300 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
06/01/2021 |
12.90
|
2,900 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
05/01/2021 |
13
|
400 | 13.30 | 13.30 | 12.45 | 0 | 0 | 0 |
04/01/2021 |
13.30
|
1,300 | 13 | 13.65 | 12.15 | 0 | 0 | 0 |
31/12/2020 |
13
|
3,360 | 12.90 | 13.35 | 12.05 | 0 | 0 | 0 |
30/12/2020 |
12.90
|
1,210 | 13.35 | 13.35 | 12.45 | 0 | 0 | 0 |
29/12/2020 |
13.35
|
6,020 | 13.15 | 13.35 | 12.35 | 0 | 0 | 0 |
28/12/2020 |
13.15
|
2,990 | 13.35 | 13.35 | 12.50 | 0 | 0 | 0 |
25/12/2020 |
13.35
|
300 | 12.90 | 13.35 | 12.90 | 0 | 0 | 0 |
24/12/2020 |
12.90
|
10 | 13.55 | 13.55 | 12.90 | 0 | 0 | 0 |
23/12/2020 |
13.55
|
210 | 13.75 | 13.75 | 12.90 | 0 | 0 | 0 |
22/12/2020 |
13.75
|
2,360 | 13.95 | 13.95 | 13 | 0 | 0 | 0 |
21/12/2020 |
13.95
|
230 | 13.85 | 13.95 | 13.05 | 0 | 0 | 0 |
18/12/2020 |
13.85
|
480 | 13.15 | 13.90 | 13.05 | 0 | 0 | 0 |
17/12/2020 |
13.15
|
150 | 13.75 | 13.95 | 13.15 | 0 | 0 | 0 |
16/12/2020 |
13.75
|
870 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 |
15/12/2020 |
13.80
|
500 | 13.40 | 13.90 | 12.80 | 0 | 0 | 0 |
14/12/2020 |
13.40
|
10 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
11/12/2020 |
13.80
|
520 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
10/12/2020 |
13.80
|
690 | 13.85 | 13.85 | 13 | 0 | 0 | 0 |
09/12/2020 |
13.85
|
2,630 | 13.80 | 13.85 | 12.85 | 0 | 0 | 0 |
08/12/2020 |
13.80
|
560 | 13.20 | 13.85 | 12.30 | 0 | 0 | 0 |
07/12/2020 |
13.20
|
2,600 | 13.45 | 13.45 | 12.55 | 0 | 0 | 0 |
04/12/2020 |
13.45
|
10 | 13.90 | 13.90 | 13.45 | 0 | 0 | 0 |
03/12/2020 |
13.90
|
1,230 | 13.95 | 13.95 | 13 | 0 | 0 | 0 |
02/12/2020 |
13.95
|
2,680 | 13.50 | 13.95 | 12.60 | 0 | 0 | 0 |
01/12/2020 |
13.50
|
530 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
30/11/2020 |
13.50
|
970 | 14 | 14 | 13.05 | 0 | 0 | 0 |
27/11/2020 |
14
|
370 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
26/11/2020 |
13.40
|
20 | 13.90 | 14 | 13.40 | 0 | 0 | 0 |
25/11/2020 |
13.90
|
3,150 | 14 | 14.30 | 13.10 | 0 | 0 | 0 |
24/11/2020 |
14
|
260 | 14 | 14 | 13.05 | 0 | 0 | 0 |
23/11/2020 |
14
|
280 | 14 | 14.60 | 13.05 | 0 | 0 | 0 |
20/11/2020 |
14
|
1,150 | 13.75 | 14 | 13.70 | 0 | 0 | 0 |
19/11/2020 |
13.75
|
210 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
18/11/2020 |
14.70
|
1,880 | 14 | 14.70 | 13.05 | 0 | 0 | 0 |
17/11/2020 |
14
|
100 | 14.95 | 14.95 | 14 | 0 | 0 | 0 |
16/11/2020 |
14.95
|
460 | 14.95 | 15.25 | 13.95 | 0 | 0 | 0 |
13/11/2020 |
14.95
|
220 | 15 | 15 | 14 | 0 | 0 | 0 |
12/11/2020 |
15
|
230 | 15 | 15 | 14 | 0 | 0 | 0 |
11/11/2020 |
15
|
880 | 15.35 | 15.35 | 14.35 | 0 | 0 | 0 |
10/11/2020 |
15.35
|
10 | 15 | 15.35 | 15.35 | 0 | 0 | 0 |
09/11/2020 |
15
|
100 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
06/11/2020 |
15.60
|
460 | 14.90 | 15.65 | 13.90 | 0 | 0 | 0 |
05/11/2020 |
14.90
|
1,520 | 15.35 | 15.35 | 14.30 | 0 | 0 | 0 |
04/11/2020 |
15.35
|
50 | 15.40 | 15.40 | 15.35 | 0 | 0 | 0 |
03/11/2020 |
15.40
|
1,100 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
02/11/2020 |
15.70
|
90 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
30/10/2020 |
15.70
|
100 | 15.65 | 15.70 | 15.70 | 0 | 0 | 0 |
29/10/2020 |
15.65
|
250 | 15.75 | 15.75 | 15.65 | 0 | 0 | 0 |
28/10/2020 |
15.75
|
50 | 15.50 | 15.75 | 15.75 | 0 | 0 | 0 |
27/10/2020 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
26/10/2020 |
15.50
|
130 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
23/10/2020 |
15.70
|
50 | 15 | 15.70 | 13.95 | 0 | 0 | 0 |
22/10/2020 |
15
|
160 | 14.95 | 15 | 14 | 0 | 0 | 0 |
21/10/2020 |
14.95
|
620 | 15 | 15 | 14 | 0 | 0 | 0 |
20/10/2020 |
15
|
660 | 15 | 15 | 14.95 | 0 | 0 | 0 |
19/10/2020 |
15
|
290 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |
16/10/2020 |
15.40
|
1,610 | 15.15 | 15.50 | 14.10 | 0 | 0 | 0 |
15/10/2020 |
15.15
|
150 | 15.20 | 15.20 | 15.15 | 0 | 0 | 0 |
14/10/2020 |
15.20
|
100 | 15.45 | 15.45 | 15 | 0 | 0 | 0 |
13/10/2020 |
15.45
|
340 | 15.70 | 15.75 | 15 | 0 | 0 | 0 |
12/10/2020 |
15.70
|
50 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
09/10/2020 |
15.70
|
100 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
08/10/2020 |
15.90
|
1,130 | 15.30 | 15.90 | 14.30 | 0 | 0 | 0 |
07/10/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
06/10/2020 |
15.30
|
200 | 15.30 | 15.30 | 14.40 | 0 | 0 | 0 |
05/10/2020 |
15.30
|
80 | 15.20 | 15.30 | 15.30 | 0 | 0 | 0 |
02/10/2020 |
15.20
|
900 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
01/10/2020 |
14.80
|
940 | 15 | 15 | 14 | 0 | 0 | 0 |
30/09/2020 |
15
|
100 | 14.95 | 15 | 15 | 0 | 0 | 0 |
29/09/2020 |
14.95
|
800 | 15 | 15 | 14.20 | 0 | 0 | 0 |
28/09/2020 |
15
|
100 | 15.05 | 15.05 | 15 | 0 | 0 | 0 |
25/09/2020 |
15.05
|
610 | 15.60 | 15.60 | 15.05 | 0 | 0 | 0 |
24/09/2020 |
15.60
|
600 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
23/09/2020 |
15.70
|
170 | 15.50 | 15.90 | 15.70 | 0 | 0 | 0 |
22/09/2020 |
15.50
|
260 | 15 | 15.85 | 14.70 | 0 | 0 | 0 |
21/09/2020 |
15
|
420 | 16 | 16 | 15 | 0 | 0 | 0 |