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 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
12.06
|
900 | 11.64 | 12.06 | 10.81 | 0 | 0 | 0 |
27/04/2020 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
24/04/2020 |
11.64
|
400 | 12.81 | 12.81 | 11.64 | 0 | 0 | 0 |
23/04/2020 |
12.81
|
700 | 12.73 | 12.81 | 11.48 | 0 | 0 | 0 |
22/04/2020 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
21/04/2020 |
12.73
|
100 | 11.98 | 12.73 | 12.73 | 0 | 0 | 0 |
20/04/2020 |
11.98
|
3,200 | 13.31 | 13.31 | 11.98 | 0 | 0 | 0 |
17/04/2020 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
16/04/2020 |
13.31
|
1,610 | 12.98 | 13.31 | 13.22 | 0 | 0 | 0 |
15/04/2020 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
14/04/2020 |
12.98
|
3,300 | 13.47 | 13.47 | 12.14 | 0 | 0 | 0 |
13/04/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
10/04/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
09/04/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
08/04/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
07/04/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
06/04/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
03/04/2020 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
01/04/2020 |
13.47
|
1,600 | 13.39 | 13.64 | 12.06 | 0 | 0 | 0 |
31/03/2020 |
13.39
|
200 | 13.06 | 13.39 | 11.81 | 0 | 0 | 0 |
30/03/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
27/03/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
26/03/2020 |
13.06
|
100 | 11.98 | 13.06 | 13.06 | 0 | 0 | 0 |
25/03/2020 |
11.98
|
100 | 10.98 | 11.98 | 11.98 | 0 | 0 | 0 |
24/03/2020 |
10.98
|
1,400 | 11.48 | 12.48 | 10.48 | 0 | 0 | 0 |
23/03/2020 |
11.48
|
800 | 12.73 | 12.73 | 11.48 | 0 | 0 | 0 |
20/03/2020 |
12.73
|
100 | 14.06 | 14.06 | 12.73 | 0 | 0 | 0 |
19/03/2020 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
18/03/2020 |
14.06
|
500 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
17/03/2020 |
14.06
|
100 | 13.31 | 14.06 | 14.06 | 0 | 0 | 0 |
16/03/2020 |
13.31
|
4,900 | 12.14 | 13.31 | 10.98 | 0 | 0 | 0 |
13/03/2020 |
12.14
|
10,400 | 13.47 | 14.39 | 12.14 | 0 | 0 | 0 |
12/03/2020 |
13.47
|
2,400 | 14.97 | 14.97 | 13.47 | 0 | 0 | 0 |
11/03/2020 |
14.97
|
1,700 | 14.72 | 14.97 | 14.80 | 0 | 0 | 0 |
10/03/2020 |
14.72
|
3,247 | 14.97 | 14.97 | 13.56 | 0 | 0 | 0 |
09/03/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
06/03/2020 |
14.97
|
7,800 | 14.06 | 15.39 | 13.97 | 0 | 0 | 0 |
05/03/2020 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
04/03/2020 |
14.06
|
200 | 14.14 | 14.14 | 14.06 | 0 | 0 | 0 |
03/03/2020 |
14.14
|
2,329 | 13.14 | 14.31 | 13.97 | 0 | 0 | 0 |
02/03/2020 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
28/02/2020 |
13.14
|
1,200 | 14.06 | 14.06 | 12.89 | 0 | 0 | 0 |
27/02/2020 |
14.06
|
1,200 | 13.64 | 14.06 | 13.56 | 0 | 0 | 0 |
26/02/2020 |
13.64
|
100 | 13.06 | 13.64 | 13.64 | 0 | 0 | 0 |
25/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
24/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
21/02/2020 |
13.06
|
1,600 | 12.73 | 13.97 | 12.81 | 0 | 0 | 0 |
20/02/2020 |
12.73
|
16,676 | 14.14 | 14.14 | 12.73 | 0 | 0 | 0 |
19/02/2020 |
14.14
|
100 | 12.98 | 14.14 | 14.14 | 0 | 0 | 0 |
18/02/2020 |
12.98
|
600 | 14.39 | 14.39 | 12.98 | 0 | 0 | 0 |
17/02/2020 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
14/02/2020 |
14.39
|
1,700 | 14.31 | 14.39 | 14.14 | 0 | 0 | 0 |
13/02/2020 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
12/02/2020 |
14.31
|
103 | 14.97 | 14.97 | 14.31 | 0 | 0 | 0 |
11/02/2020 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
10/02/2020 |
14.97
|
100 | 14.56 | 14.97 | 14.97 | 0 | 0 | 0 |
07/02/2020 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
06/02/2020 |
14.56
|
600 | 14.72 | 14.72 | 14.56 | 0 | 0 | 0 |
05/02/2020 |
14.72
|
6,400 | 14.47 | 14.72 | 14.14 | 0 | 0 | 0 |
04/02/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
03/02/2020 |
14.47
|
1,400 | 14.80 | 14.80 | 14.47 | 0 | 0 | 0 |
31/01/2020 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
30/01/2020 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
22/01/2020 |
14.80
|
100 | 14.22 | 14.80 | 14.80 | 0 | 0 | 0 |
21/01/2020 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
20/01/2020 |
14.22
|
300 | 13.06 | 14.22 | 13.06 | 0 | 0 | 0 |
17/01/2020 |
13.06
|
400 | 14.31 | 14.31 | 13.06 | 0 | 0 | 0 |
16/01/2020 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
15/01/2020 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
14/01/2020 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
13/01/2020 |
14.31
|
400 | 14.39 | 14.39 | 14.31 | 0 | 0 | 0 |
10/01/2020 |
14.39
|
200 | 14.22 | 14.39 | 14.39 | 0 | 0 | 0 |
09/01/2020 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
08/01/2020 |
14.22
|
300 | 13.56 | 14.22 | 12.64 | 0 | 0 | 0 |
07/01/2020 |
13.56
|
1,686 | 14.39 | 14.39 | 13.56 | 0 | 0 | 0 |
06/01/2020 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
03/01/2020 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
02/01/2020 |
14.39
|
700 | 14.47 | 14.47 | 14.22 | 0 | 0 | 0 |
31/12/2019 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
30/12/2019 |
14.47
|
1,000 | 13.47 | 14.47 | 13.47 | 0 | 0 | 0 |
27/12/2019 |
13.47
|
2,100 | 14.56 | 14.56 | 13.31 | 0 | 0 | 0 |
26/12/2019 |
14.56
|
900 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
25/12/2019 |
14.56
|
2,100 | 14.47 | 14.56 | 14.56 | 0 | 0 | 0 |
24/12/2019 |
14.47
|
100 | 13.72 | 14.47 | 14.47 | 0 | 0 | 0 |
23/12/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
20/12/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
19/12/2019 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
18/12/2019 |
13.72
|
1,000 | 14.56 | 14.56 | 13.72 | 0 | 0 | 0 |
17/12/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
16/12/2019 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
13/12/2019 |
14.56
|
2,100 | 14.97 | 14.97 | 14.56 | 0 | 0 | 0 |
12/12/2019 |
14.97
|
200 | 14.80 | 14.97 | 13.72 | 0 | 0 | 0 |
11/12/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
10/12/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
09/12/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
06/12/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
05/12/2019 |
14.80
|
400 | 14.72 | 14.80 | 14.64 | 0 | 0 | 0 |
04/12/2019 |
14.72
|
100 | 14.31 | 14.72 | 14.72 | 0 | 0 | 0 |
03/12/2019 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
02/12/2019 |
14.31
|
400 | 14.56 | 14.56 | 13.39 | 0 | 0 | 0 |