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) |
18/09/2020 |
16
|
1,340 | 15.65 | 16 | 14.70 | 0 | 0 | 0 |
17/09/2020 |
15.65
|
100 | 15.70 | 15.70 | 15.65 | 0 | 0 | 0 |
16/09/2020 |
15.70
|
260 | 15 | 15.80 | 15.50 | 0 | 0 | 0 |
15/09/2020 |
15
|
720 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
14/09/2020 |
14.70
|
110 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
11/09/2020 |
14.50
|
310 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 |
10/09/2020 |
14.60
|
10 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
09/09/2020 |
15.50
|
660 | 15.05 | 15.50 | 15.40 | 0 | 0 | 0 |
08/09/2020 |
15.05
|
370 | 16 | 16 | 15.05 | 0 | 0 | 0 |
07/09/2020 |
16
|
50 | 16 | 16 | 16 | 0 | 0 | 0 |
04/09/2020 |
16
|
350 | 15.45 | 16 | 15.90 | 0 | 0 | 0 |
03/09/2020 |
15.45
|
440 | 16.50 | 16.50 | 15.40 | 0 | 0 | 0 |
01/09/2020 |
16.50
|
90 | 15.60 | 16.65 | 16.50 | 0 | 0 | 0 |
31/08/2020 |
15.60
|
30 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 |
28/08/2020 |
16.70
|
1,010 | 16.70 | 16.70 | 15.70 | 0 | 0 | 0 |
27/08/2020 |
16.70
|
1,620 | 15.75 | 16.70 | 15 | 0 | 0 | 0 |
26/08/2020 |
15.75
|
1,150 | 15.75 | 16 | 15 | 0 | 0 | 0 |
25/08/2020 |
15.75
|
180 | 15.10 | 16.10 | 14.70 | 0 | 0 | 0 |
24/08/2020 |
15.10
|
10 | 16 | 16 | 15.10 | 0 | 0 | 0 |
21/08/2020 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
20/08/2020 |
16
|
50 | 16.40 | 16.70 | 15.30 | 0 | 0 | 0 |
19/08/2020 |
16.40
|
2,020 | 16.50 | 16.50 | 15.50 | 0 | 0 | 0 |
18/08/2020 |
16.50
|
1,810 | 16 | 16.80 | 15 | 0 | 0 | 0 |
17/08/2020 |
16
|
120 | 15.65 | 16 | 16 | 0 | 0 | 0 |
14/08/2020 |
15.65
|
2,060 | 15.65 | 15.65 | 15.50 | 0 | 0 | 0 |
13/08/2020 |
15.65
|
880 | 14.65 | 15.65 | 15.50 | 0 | 0 | 0 |
12/08/2020 |
14.65
|
10 | 15.65 | 15.65 | 14.65 | 0 | 0 | 0 |
11/08/2020 |
15.65
|
1,120 | 15.35 | 15.65 | 15 | 0 | 0 | 0 |
10/08/2020 |
15.35
|
480 | 15.35 | 15.35 | 14.80 | 0 | 0 | 0 |
07/08/2020 |
15.35
|
370 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |
06/08/2020 |
16.50
|
10 | 15.90 | 16.50 | 16.50 | 0 | 0 | 0 |
05/08/2020 |
15.90
|
2,050 | 16.40 | 16.50 | 15.40 | 0 | 0 | 0 |
04/08/2020 |
16.40
|
1,790 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 |
03/08/2020 |
16.70
|
200 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 |
31/07/2020 |
17.80
|
100 | 16.80 | 17.80 | 16.80 | 0 | 0 | 0 |
30/07/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
29/07/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
28/07/2020 |
16.80
|
10 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
27/07/2020 |
16.80
|
120 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
24/07/2020 |
16.80
|
840 | 16 | 16.80 | 15 | 0 | 0 | 0 |
23/07/2020 |
16
|
810 | 15.05 | 16 | 15 | 0 | 0 | 0 |
22/07/2020 |
15.05
|
700 | 14.10 | 15.05 | 14.20 | 0 | 0 | 0 |
21/07/2020 |
14.10
|
690 | 15 | 16 | 14.10 | 0 | 0 | 0 |
20/07/2020 |
15
|
740 | 15 | 15 | 14.30 | 0 | 0 | 0 |
17/07/2020 |
15
|
970 | 15 | 15 | 14.50 | 0 | 0 | 0 |
16/07/2020 |
15
|
10 | 14.70 | 15 | 15 | 0 | 0 | 0 |
15/07/2020 |
14.70
|
220 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
14/07/2020 |
15.70
|
1,870 | 15.95 | 15.95 | 15.45 | 0 | 0 | 0 |
13/07/2020 |
15.95
|
390 | 14.95 | 15.95 | 14.35 | 0 | 0 | 0 |
10/07/2020 |
14.95
|
20 | 14.95 | 15.60 | 14.95 | 0 | 0 | 0 |
09/07/2020 |
14.95
|
2,470 | 15.80 | 15.80 | 14.75 | 0 | 0 | 0 |
08/07/2020 |
15.80
|
1,000 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
07/07/2020 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
06/07/2020 |
16.50
|
300 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
03/07/2020 |
16.50
|
1,140 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |
02/07/2020 |
16.50
|
2,200 | 15.45 | 16.50 | 15.35 | 0 | 0 | 0 |
01/07/2020 |
15.45
|
1,620 | 14.60 | 15.45 | 15.30 | 0 | 0 | 0 |
30/06/2020 |
14.60
|
1,660 | 15.45 | 15.60 | 14.45 | 0 | 0 | 0 |
29/06/2020 |
15.45
|
10 | 15.40 | 15.45 | 15.45 | 0 | 0 | 0 |
26/06/2020 |
15.40
|
10 | 15.95 | 15.95 | 15.40 | 0 | 0 | 0 |
25/06/2020 |
15.95
|
430 | 15.60 | 15.95 | 15 | 0 | 0 | 0 |
24/06/2020 |
15.60
|
1,060 | 15.70 | 15.70 | 14.65 | 0 | 0 | 0 |
23/06/2020 |
15.70
|
1,110 | 15.20 | 15.70 | 14.95 | 0 | 0 | 0 |
22/06/2020 |
15.20
|
350 | 15.10 | 15.20 | 15.20 | 0 | 0 | 0 |
19/06/2020 |
15.10
|
2,860 | 16 | 17.05 | 15.10 | 0 | 0 | 0 |
18/06/2020 |
16
|
2,370 | 15.75 | 16 | 15.10 | 0 | 0 | 0 |
17/06/2020 |
15.75
|
620 | 15.50 | 15.75 | 14.50 | 0 | 0 | 0 |
16/06/2020 |
15.50
|
3,250 | 15.05 | 15.50 | 14.05 | 0 | 0 | 0 |
15/06/2020 |
15.05
|
630 | 16.10 | 16.10 | 15.05 | 0 | 0 | 0 |
12/06/2020 |
16.10
|
10 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
11/06/2020 |
16.50
|
110 | 16.10 | 16.70 | 16.50 | 0 | 0 | 0 |
10/06/2020 |
16.10
|
490 | 15.15 | 16.10 | 16.10 | 0 | 0 | 0 |
09/06/2020 |
15.15
|
1,400 | 15.70 | 16.75 | 15.10 | 0 | 0 | 0 |
08/06/2020 |
15.70
|
780 | 16.80 | 16.90 | 15.70 | 0 | 0 | 0 |
05/06/2020 |
16.80
|
170 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
04/06/2020 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
03/06/2020 |
16.90
|
160 | 16 | 17 | 16.90 | 0 | 0 | 0 |
02/06/2020 |
16
|
2,100 | 15.80 | 16 | 14.85 | 0 | 0 | 0 |
01/06/2020 |
15.80
|
1,250 | 15.50 | 15.80 | 14.50 | 0 | 0 | 0 |
29/05/2020 |
15.50
|
170 | 15 | 15.50 | 14.90 | 0 | 0 | 0 |
28/05/2020 |
15
|
110 | 15.75 | 15.75 | 15 | 0 | 0 | 0 |
27/05/2020 |
15.75
|
290 | 16.90 | 16.90 | 15.75 | 0 | 0 | 0 |
26/05/2020 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
25/05/2020 |
16.90
|
110 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
22/05/2020 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
21/05/2020 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
20/05/2020 |
16.90
|
1,850 | 16.90 | 16.90 | 15.80 | 0 | 0 | 0 |
19/05/2020 |
16.90
|
550 | 17 | 17 | 16 | 0 | 0 | 0 |
18/05/2020 |
17
|
50 | 17 | 17 | 17 | 0 | 0 | 0 |
15/05/2020 |
17
|
20 | 17 | 17 | 17 | 0 | 0 | 0 |
14/05/2020 |
17
|
50 | 17 | 17 | 17 | 0 | 0 | 0 |
13/05/2020 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
12/05/2020 |
17
|
20 | 16.90 | 17 | 17 | 0 | 0 | 0 |
11/05/2020 |
16.90
|
110 | 17 | 17 | 16.90 | 0 | 0 | 0 |
08/05/2020 |
17
|
240 | 17 | 17 | 15.85 | 0 | 0 | 0 |
07/05/2020 |
17
|
50 | 17 | 17 | 17 | 0 | 0 | 0 |
06/05/2020 |
17
|
240 | 17 | 17.50 | 16 | 0 | 0 | 0 |
05/05/2020 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
04/05/2020 |
17
|
10 | 17 | 17 | 17 | 0 | 0 | 0 |
29/04/2020 |
17
|
90 | 17 | 17 | 17 | 0 | 0 | 0 |