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) |
-0.20 | -0.68% | 152,400 | 0 | 0 |
28.90
30.80
29.20
|
2 tháng
(2024-07-22) |
-2.30 | -7.30% | 287,800 | 0 | 0 |
28.90
34.70
29.20
|
3 tháng
(2024-06-21) |
-5.50 | -15.85% | 780,600 | 200 | 0.0 |
28.90
34.70
29.20
|
6 tháng
(2024-03-25) |
2.90 | 11.03% | 2,132,600 | 200 | 0.0 |
25.60
34.80
29.20
|
12 tháng
(2023-09-25) |
5.20 | 21.67% | 2,750,728 | -1,400 | -0.0 |
23
34.80
29.20
|
24 tháng
(2022-09-30) |
7.20 | 32.73% | 5,651,178 | -26,100 | -0.5 |
18.30
34.80
29.20
|
36 tháng
(2021-10-05) |
-4.80 | -14.12% | 12,709,553 | -66,900 | -1.6 |
18.30
35.50
29.20
|
60 tháng
(2019-10-16) |
16.40 | 128.12% | 43,672,851 | 6,590 | -2.6 |
10.50
37.30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2020 |
15.40
|
10,000 | 15 | 15.40 | 14.80 | 0 | 0 | 0 |
10/09/2020 |
15
|
22,000 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
09/09/2020 |
15.40
|
71,750 | 14.70 | 15.80 | 14.60 | 0 | 0 | 0 |
08/09/2020 |
14.70
|
2,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
07/09/2020 |
14.60
|
43,300 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
04/09/2020 |
15.10
|
34,630 | 15.20 | 15.20 | 14.60 | 0 | 500 | -0.0 |
03/09/2020 |
15.20
|
39,800 | 15.30 | 15.60 | 15 | 0 | 0 | 0 |
01/09/2020 |
15.30
|
61,050 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
31/08/2020 |
15.80
|
59,384 | 15.60 | 15.90 | 15.20 | 0 | 0 | 0 |
28/08/2020 |
15.60
|
81,708 | 16 | 16.50 | 15.60 | 0 | 0 | 0 |
27/08/2020 |
16
|
106,000 | 16.90 | 16.90 | 15.90 | 0 | 0 | 0 |
26/08/2020 |
16.90
|
166,901 | 17.10 | 17.20 | 16.80 | 0 | 0 | 0 |
25/08/2020 |
17.10
|
264,812 | 16.20 | 17.30 | 15.50 | 0 | 0 | 0 |
24/08/2020 |
16.20
|
150,485 | 16.10 | 18 | 15 | 0 | 5,100 | -0.1 |
21/08/2020 |
16.10
|
122,260 | 17.20 | 17.40 | 16 | 0 | 0 | 0 |
20/08/2020 |
17.20
|
190,368 | 18 | 18 | 17 | 0 | 500 | -0.0 |
19/08/2020 |
18
|
462,226 | 19.40 | 22.30 | 17.70 | 0 | 1,100 | -0.0 |
18/08/2020 |
19.40
|
425,521 | 16.90 | 19.40 | 18 | 5,000 | 0 | 0.1 |
17/08/2020 |
16.90
|
185,900 | 15 | 16.90 | 16.90 | 0 | 0 | 0 |
14/08/2020 |
15
|
220,413 | 13.10 | 15 | 12.80 | 0 | 0 | 0 |
13/08/2020 |
13.10
|
2,410 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
12/08/2020 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
11/08/2020 |
13.10
|
5,510 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
10/08/2020 |
13.20
|
25,000 | 12.30 | 13.90 | 12.30 | 0 | 0 | 0 |
07/08/2020 |
12.30
|
12,300 | 11.60 | 12.30 | 11.90 | 0 | 0 | 0 |
06/08/2020 |
11.60
|
5,000 | 11.60 | 12.30 | 11.60 | 0 | 0 | 0 |
05/08/2020 |
11.60
|
31,100 | 11.50 | 12.30 | 11.60 | 0 | 0 | 0 |
04/08/2020 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
03/08/2020 |
11.50
|
0 | 11.80 | 11.50 | 11.50 | 0 | 0 | 0 |
31/07/2020 |
11.80
|
5,300 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
30/07/2020 |
11.30
|
9,600 | 11 | 11.30 | 11 | 0 | 0 | 0 |
29/07/2020 |
11
|
2,200 | 11 | 11 | 10.40 | 0 | 0 | 0 |
28/07/2020 |
11
|
1,400 | 10.50 | 11 | 11 | 0 | 0 | 0 |
27/07/2020 |
10.50
|
20,300 | 11.40 | 11.80 | 10.50 | 0 | 0 | 0 |
24/07/2020 |
11.40
|
15,400 | 12.20 | 12.20 | 11.40 | 0 | 0 | 0 |
23/07/2020 |
12.20
|
1,800 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
22/07/2020 |
12.70
|
11,400 | 12 | 12.70 | 12.60 | 0 | 0 | 0 |
21/07/2020 |
12
|
10 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
20/07/2020 |
12.70
|
7,500 | 12.70 | 12.90 | 11.70 | 0 | 0 | 0 |
17/07/2020 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
16/07/2020 |
12.70
|
2,700 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
15/07/2020 |
12.80
|
11,700 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
14/07/2020 |
12.80
|
1,900 | 13 | 13 | 12.60 | 0 | 0 | 0 |
13/07/2020 |
13
|
10,700 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
10/07/2020 |
13.30
|
4,100 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
09/07/2020 |
13.40
|
5,100 | 13.30 | 13.40 | 12.40 | 0 | 0 | 0 |
08/07/2020 |
13.30
|
600 | 12.60 | 13.30 | 12.50 | 0 | 0 | 0 |
07/07/2020 |
12.60
|
7,900 | 13 | 13.40 | 12.30 | 0 | 0 | 0 |
06/07/2020 |
13
|
7,410 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
03/07/2020 |
13.40
|
1,300 | 14 | 14 | 13.40 | 0 | 0 | 0 |
02/07/2020 |
14
|
0 | 13.60 | 14 | 14 | 0 | 0 | 0 |
01/07/2020 |
13.60
|
10,200 | 14 | 15.40 | 13.60 | 0 | 0 | 0 |
30/06/2020 |
14
|
55,400 | 13.40 | 14 | 12.70 | 0 | 0 | 0 |
29/06/2020 |
13.40
|
7,200 | 13.60 | 15.60 | 13.40 | 0 | 0 | 0 |
26/06/2020 |
13.60
|
3,600 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
25/06/2020 |
13.70
|
54,100 | 14 | 14 | 13.70 | 0 | 0 | 0 |
24/06/2020 |
14
|
1,100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
23/06/2020 |
14.30
|
83,900 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
22/06/2020 |
14.70
|
295,300 | 12.80 | 14.70 | 10.90 | 0 | 0 | 0 |
19/06/2020 |
12.80
|
12,700 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
18/06/2020 |
12.80
|
3,700 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
17/06/2020 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
16/06/2020 |
12.80
|
9,500 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
15/06/2020 |
12.80
|
1,500 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
12/06/2020 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
11/06/2020 |
12.90
|
19,800 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
10/06/2020 |
12.80
|
15,700 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
09/06/2020 |
12.80
|
7,100 | 13 | 13 | 12.80 | 0 | 0 | 0 |
08/06/2020 |
13
|
6,200 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
05/06/2020 |
12.80
|
1,000 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
04/06/2020 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
03/06/2020 |
12.80
|
2,100 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
02/06/2020 |
12.70
|
4,100 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
01/06/2020 |
12.90
|
8,300 | 12.70 | 12.90 | 12.80 | 0 | 0 | 0 |
29/05/2020 |
12.70
|
6,408 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
28/05/2020 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
27/05/2020 |
12.60
|
14,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
26/05/2020 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
25/05/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
22/05/2020 |
12.50
|
15,800 | 12.30 | 12.60 | 12.40 | 0 | 0 | 0 |
21/05/2020 |
12.30
|
1,300 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
20/05/2020 |
12.40
|
2,500 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
19/05/2020 |
12.50
|
500 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
18/05/2020 |
12.70
|
3,200 | 12.40 | 12.70 | 12.10 | 0 | 0 | 0 |
15/05/2020 |
12.40
|
8,000 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
14/05/2020 |
12.70
|
3,000 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
13/05/2020 |
12.60
|
24,500 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
12/05/2020 |
12.60
|
21,000 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
11/05/2020 |
12.50
|
700 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
08/05/2020 |
12.40
|
2,600 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
07/05/2020 |
12.40
|
8,800 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
06/05/2020 |
12.50
|
1,000 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
05/05/2020 |
12.80
|
17,000 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
04/05/2020 |
12.80
|
1,000 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
29/04/2020 |
13.20
|
7,010 | 12.60 | 13.20 | 12.60 | 0 | 0 | 0 |
28/04/2020 |
12.60
|
800 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
27/04/2020 |
12.50
|
2,100 | 12.40 | 12.70 | 12.49 | 0 | 0 | 0 |
24/04/2020 |
12.40
|
3,600 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
23/04/2020 |
12.70
|
2,140 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
22/04/2020 |
12.70
|
2,100 | 12.40 | 12.70 | 12.50 | 0 | 0 | 0 |