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) |
-0.10 | -0.84% | 76,100 | 1,170 | 0.0 |
11.70
12
11.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.28% | 147,000 | 570 | 0.0 |
11.70
12.20
11.80
|
3 tháng
(2024-06-21) |
-0.50 | -4.07% | 251,500 | 2,970 | 0.0 |
11.70
12.30
11.80
|
6 tháng
(2024-03-25) |
-0.70 | -5.60% | 725,700 | -731 | -0.0 |
11.70
12.70
11.80
|
12 tháng
(2023-09-25) |
-0.94 | -7.41% | 1,623,100 | 5,969 | 0.1 |
11.63
12.74
11.80
|
24 tháng
(2022-09-30) |
-2.71 | -18.69% | 4,617,639 | 4,173 | 0.0 |
11.53
14.51
11.80
|
36 tháng
(2021-10-05) |
-7.24 | -38.01% | 12,632,460 | -21,158 | -0.5 |
11.53
21.79
11.80
|
60 tháng
(2019-10-16) |
-1.66 | -12.30% | 28,567,391 | 4,042 | 0.1 |
11.53
27.55
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
13.31
|
2,400 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
24/04/2020 |
13.31
|
3,100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
23/04/2020 |
13.31
|
2,800 | 13.23 | 13.31 | 13.31 | 0 | 0 | 0 |
22/04/2020 |
13.23
|
2,600 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
21/04/2020 |
13.23
|
2,500 | 13.31 | 13.31 | 13.23 | 0 | 0 | 0 |
20/04/2020 |
13.31
|
2,300 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
17/04/2020 |
13.31
|
3,200 | 13.23 | 13.31 | 13.31 | 0 | 0 | 0 |
16/04/2020 |
13.23
|
2,700 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
15/04/2020 |
13.23
|
2,400 | 13.16 | 13.23 | 13.23 | 0 | 0 | 0 |
14/04/2020 |
13.16
|
2,600 | 13.23 | 13.23 | 13.16 | 0 | 0 | 0 |
13/04/2020 |
13.23
|
2,800 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
10/04/2020 |
13.23
|
3,100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
09/04/2020 |
13.23
|
2,500 | 13.16 | 13.23 | 13.23 | 0 | 0 | 0 |
08/04/2020 |
13.16
|
2,910 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
07/04/2020 |
13.16
|
2,600 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
06/04/2020 |
13.16
|
2,400 | 13.08 | 13.16 | 13.16 | 0 | 0 | 0 |
03/04/2020 |
13.08
|
3,400 | 13.01 | 13.08 | 13.08 | 0 | 0 | 0 |
01/04/2020 |
13.01
|
3,100 | 12.93 | 13.01 | 13.01 | 0 | 0 | 0 |
31/03/2020 |
12.93
|
2,600 | 12.86 | 12.93 | 12.93 | 0 | 0 | 0 |
30/03/2020 |
12.86
|
2,300 | 12.93 | 12.93 | 12.86 | 0 | 0 | 0 |
27/03/2020 |
12.93
|
3,100 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
26/03/2020 |
12.93
|
2,800 | 13.01 | 13.01 | 12.93 | 0 | 0 | 0 |
25/03/2020 |
13.01
|
2,600 | 12.93 | 13.01 | 13.01 | 0 | 0 | 0 |
24/03/2020 |
12.93
|
2,400 | 13.01 | 13.01 | 12.93 | 0 | 0 | 0 |
23/03/2020 |
13.01
|
2,300 | 13.08 | 13.08 | 13.01 | 0 | 0 | 0 |
20/03/2020 |
13.08
|
3,200 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
19/03/2020 |
13.08
|
2,600 | 13.16 | 13.16 | 13.08 | 0 | 0 | 0 |
18/03/2020 |
13.16
|
2,500 | 13.08 | 13.16 | 13.16 | 0 | 0 | 0 |
17/03/2020 |
13.08
|
2,800 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
16/03/2020 |
13.08
|
2,300 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
13/03/2020 |
13.08
|
3,100 | 13.16 | 13.16 | 13.08 | 0 | 0 | 0 |
12/03/2020 |
13.16
|
2,900 | 13.23 | 13.23 | 13.16 | 0 | 0 | 0 |
11/03/2020 |
13.23
|
2,700 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
10/03/2020 |
13.23
|
2,600 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
09/03/2020 |
13.23
|
2,400 | 13.53 | 13.53 | 13.23 | 0 | 0 | 0 |
06/03/2020 |
13.53
|
2,900 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
05/03/2020 |
13.53
|
3,100 | 13.46 | 13.53 | 13.53 | 0 | 0 | 0 |
04/03/2020 |
13.46
|
2,900 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
03/03/2020 |
13.46
|
2,800 | 13.38 | 13.46 | 13.46 | 0 | 0 | 0 |
02/03/2020 |
13.38
|
2,600 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
28/02/2020 |
13.38
|
3,300 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
27/02/2020 |
13.46
|
2,700 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
26/02/2020 |
13.46
|
2,600 | 13.38 | 13.46 | 13.46 | 0 | 0 | 0 |
25/02/2020 |
13.38
|
2,400 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
24/02/2020 |
13.46
|
2,800 | 13.53 | 13.53 | 13.46 | 0 | 0 | 0 |
21/02/2020 |
13.53
|
3,400 | 13.46 | 13.53 | 13.53 | 0 | 0 | 0 |
20/02/2020 |
13.46
|
3,100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
19/02/2020 |
13.46
|
2,700 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
18/02/2020 |
13.46
|
2,900 | 13.53 | 13.53 | 13.46 | 0 | 0 | 0 |
17/02/2020 |
13.53
|
4,900 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
14/02/2020 |
13.53
|
4,800 | 13.68 | 13.68 | 13.53 | 0 | 0 | 0 |
13/02/2020 |
13.68
|
4,300 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
12/02/2020 |
13.68
|
3,100 | 13.60 | 13.68 | 13.68 | 0 | 0 | 0 |
11/02/2020 |
13.60
|
2,800 | 13.53 | 13.60 | 13.60 | 0 | 0 | 0 |
10/02/2020 |
13.53
|
2,900 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
07/02/2020 |
13.53
|
3,200 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
06/02/2020 |
13.53
|
2,401 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
05/02/2020 |
13.53
|
2,700 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
04/02/2020 |
13.53
|
2,900 | 13.46 | 13.53 | 13.53 | 0 | 0 | 0 |
03/02/2020 |
13.46
|
3,100 | 13.53 | 13.53 | 13.46 | 0 | 0 | 0 |
31/01/2020 |
13.53
|
2,600 | 13.60 | 13.60 | 13.53 | 0 | 0 | 0 |
30/01/2020 |
13.60
|
2,800 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
22/01/2020 |
13.60
|
4,100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
21/01/2020 |
13.60
|
3,300 | 13.53 | 13.60 | 13.60 | 0 | 0 | 0 |
20/01/2020 |
13.53
|
2,900 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
17/01/2020 |
13.53
|
3,400 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
16/01/2020 |
13.53
|
3,100 | 13.46 | 13.53 | 13.53 | 0 | 0 | 0 |
15/01/2020 |
13.46
|
2,800 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
14/01/2020 |
13.46
|
3,301 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
13/01/2020 |
13.46
|
2,900 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
10/01/2020 |
13.46
|
3,200 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
09/01/2020 |
13.46
|
3,400 | 13.38 | 13.46 | 13.46 | 0 | 0 | 0 |
08/01/2020 |
13.38
|
3,100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
07/01/2020 |
13.38
|
2,900 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
06/01/2020 |
13.38
|
2,800 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
03/01/2020 |
13.46
|
4,700 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
02/01/2020 |
13.46
|
3,100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
31/12/2019 |
13.46
|
3,600 | 13.38 | 13.46 | 13.46 | 0 | 0 | 0 |
30/12/2019 |
13.38
|
2,800 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
27/12/2019 |
13.38
|
3,400 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
26/12/2019 |
13.38
|
3,100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
25/12/2019 |
13.38
|
2,900 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
24/12/2019 |
13.38
|
2,700 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
23/12/2019 |
13.46
|
2,500 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
20/12/2019 |
13.46
|
3,600 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
19/12/2019 |
13.46
|
3,200 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
18/12/2019 |
13.46
|
2,700 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
17/12/2019 |
13.46
|
2,900 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
16/12/2019 |
13.46
|
2,600 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
13/12/2019 |
13.46
|
3,600 | 13.38 | 13.46 | 13.46 | 0 | 0 | 0 |
12/12/2019 |
13.38
|
3,100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
11/12/2019 |
13.38
|
2,900 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
10/12/2019 |
13.46
|
2,800 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
09/12/2019 |
13.46
|
2,800 | 13.38 | 13.46 | 13.46 | 0 | 0 | 0 |
06/12/2019 |
13.38
|
3,700 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
05/12/2019 |
13.38
|
3,200 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
04/12/2019 |
13.38
|
2,800 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
03/12/2019 |
13.38
|
3,100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
02/12/2019 |
13.38
|
2,700 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
29/11/2019 |
13.38
|
4,100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |