Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2020 |
9.25
|
2,790 | 8.65 | 9.25 | 8.80 | 0 | 0 | 0 |
15/04/2020 |
8.65
|
10 | 9.24 | 9.24 | 8.65 | 0 | 0 | 0 |
14/04/2020 |
9.24
|
230 | 9.29 | 9.29 | 8.64 | 0 | 0 | 0 |
13/04/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
10/04/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
09/04/2020 |
9.29
|
120 | 9.37 | 9.37 | 8.72 | 0 | 0 | 0 |
08/04/2020 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
07/04/2020 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
06/04/2020 |
9.37
|
4,830 | 8.92 | 9.49 | 8.39 | 0 | 4,610 | -0.0 |
03/04/2020 |
8.92
|
20 | 8.36 | 8.92 | 8.92 | 0 | 0 | 0 |
01/04/2020 |
8.36
|
1,280 | 8.98 | 8.98 | 8.36 | 0 | 0 | 0 |
31/03/2020 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
30/03/2020 |
8.98
|
510 | 9 | 9 | 8.40 | 0 | 0 | 0 |
27/03/2020 |
9
|
30 | 8.53 | 9 | 9 | 0 | 0 | 0 |
26/03/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
25/03/2020 |
8.53
|
3,150 | 9.17 | 9.50 | 8.53 | 0 | 2,610 | -0.0 |
24/03/2020 |
9.17
|
140 | 9.17 | 9.17 | 8.53 | 0 | 0 | 0 |
23/03/2020 |
9.17
|
4,100 | 9.86 | 9.86 | 9.17 | 0 | 0 | 0 |
20/03/2020 |
9.86
|
6,240 | 10.60 | 11.25 | 9.86 | 0 | 2,530 | -0.0 |
19/03/2020 |
10.60
|
20 | 10.75 | 11 | 10.60 | 0 | 0 | 0 |
18/03/2020 |
10.75
|
300 | 11.35 | 11.90 | 10.60 | 0 | 0 | 0 |
17/03/2020 |
11.35
|
10 | 12 | 12 | 11.35 | 0 | 0 | 0 |
16/03/2020 |
12
|
2,090 | 12.65 | 12.65 | 11.80 | 0 | 0 | 0 |
13/03/2020 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
12/03/2020 |
12.65
|
870 | 12.70 | 12.70 | 11.85 | 0 | 0 | 0 |
11/03/2020 |
12.70
|
1,610 | 12 | 12.70 | 11.20 | 0 | 1,570 | -0.0 |
10/03/2020 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
09/03/2020 |
12
|
9,230 | 12.10 | 12.90 | 12 | 0 | 0 | 0 |
06/03/2020 |
12.10
|
1,440 | 12.95 | 12.95 | 12.10 | 0 | 0 | 0 |
05/03/2020 |
12.95
|
10 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
04/03/2020 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
03/03/2020 |
12.95
|
50 | 12.70 | 12.95 | 12.25 | 0 | 0 | 0 |
02/03/2020 |
12.70
|
2,170 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
28/02/2020 |
13.30
|
2,060 | 12.70 | 13.45 | 13 | 0 | 0 | 0 |
27/02/2020 |
12.70
|
50 | 13 | 13 | 12.15 | 0 | 0 | 0 |
26/02/2020 |
13
|
10 | 12.30 | 13 | 13 | 0 | 0 | 0 |
25/02/2020 |
12.30
|
150 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
24/02/2020 |
12.50
|
10 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
21/02/2020 |
12.50
|
110 | 12.50 | 12.50 | 12.50 | 50 | 0 | 0.0 |
20/02/2020 |
12.50
|
60 | 12.70 | 12.70 | 12.50 | 20 | 0 | 0.0 |
19/02/2020 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
18/02/2020 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
17/02/2020 |
12.70
|
40 | 12.10 | 12.70 | 11.60 | 0 | 30 | -0.0 |
14/02/2020 |
12.10
|
10 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
13/02/2020 |
12.70
|
10,630 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
12/02/2020 |
12.70
|
2,500 | 12 | 12.80 | 12.50 | 0 | 0 | 0 |
11/02/2020 |
12
|
1,890 | 12 | 12.20 | 12 | 0 | 0 | 0 |
10/02/2020 |
12
|
370 | 12.20 | 13 | 12 | 0 | 0 | 0 |
07/02/2020 |
12.20
|
200 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
06/02/2020 |
12.80
|
680 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 |
05/02/2020 |
12.20
|
840 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 |
04/02/2020 |
13.10
|
1,030 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
03/02/2020 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
31/01/2020 |
13.80
|
1,610 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
30/01/2020 |
13.80
|
6,430 | 13 | 13.80 | 12.10 | 0 | 0 | 0 |
22/01/2020 |
13
|
7,030 | 12.30 | 13 | 11.50 | 0 | 0 | 0 |
21/01/2020 |
12.30
|
1,520 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
20/01/2020 |
13.20
|
10 | 12.45 | 13.20 | 13.20 | 0 | 0 | 0 |
17/01/2020 |
12.45
|
2,010 | 12.45 | 13.30 | 12.45 | 0 | 0 | 0 |
16/01/2020 |
12.45
|
8,410 | 13.35 | 13.35 | 12.45 | 0 | 0 | 0 |
15/01/2020 |
13.35
|
1,170 | 14.35 | 14.35 | 13.35 | 0 | 500 | -0.0 |
14/01/2020 |
14.35
|
10 | 15.40 | 15.40 | 14.35 | 0 | 0 | 0 |
13/01/2020 |
15.40
|
10 | 16.55 | 16.55 | 15.40 | 0 | 0 | 0 |
10/01/2020 |
16.55
|
10 | 15.60 | 16.55 | 16.55 | 0 | 10 | -0.0 |
09/01/2020 |
15.60
|
90 | 16.65 | 17 | 15.60 | 0 | 0 | 0 |
08/01/2020 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
07/01/2020 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
06/01/2020 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
03/01/2020 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
02/01/2020 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
31/12/2019 |
16.65
|
20,180 | 15.60 | 16.65 | 14.55 | 0 | 1,500 | -0.0 |
30/12/2019 |
15.60
|
27,280 | 15.60 | 15.60 | 14.55 | 0 | 1,300 | -0.0 |
27/12/2019 |
15.60
|
6,540 | 14.75 | 15.60 | 13.75 | 0 | 500 | -0.0 |
26/12/2019 |
14.75
|
2,620 | 13.80 | 14.75 | 14 | 0 | 50 | -0.0 |
25/12/2019 |
13.80
|
2,200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
24/12/2019 |
13.80
|
2,040 | 13.50 | 13.80 | 13.65 | 0 | 0 | 0 |
23/12/2019 |
13.50
|
820 | 13 | 13.50 | 12.50 | 0 | 500 | -0.0 |
20/12/2019 |
13
|
180 | 12.20 | 13 | 13 | 0 | 0 | 0 |
19/12/2019 |
12.20
|
2,200 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
18/12/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
17/12/2019 |
12.50
|
4,280 | 12.60 | 13.40 | 12.50 | 0 | 3,990 | -0.0 |
16/12/2019 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
13/12/2019 |
12.60
|
50 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
12/12/2019 |
12.50
|
100 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
11/12/2019 |
12.60
|
2,520 | 12.40 | 12.80 | 12.60 | 0 | 0 | 0 |
10/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
09/12/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/12/2019 |
12.40
|
10 | 13 | 13 | 12.40 | 0 | 0 | 0 |
05/12/2019 |
13
|
3,050 | 12.20 | 13 | 13 | 50 | 0 | 0.0 |
04/12/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
03/12/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
02/12/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
29/11/2019 |
12.20
|
30 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
28/11/2019 |
12.20
|
790 | 12.15 | 12.20 | 12.20 | 0 | 0 | 0 |
27/11/2019 |
12.15
|
1,200 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
26/11/2019 |
12.15
|
5,740 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
25/11/2019 |
12.15
|
6,610 | 13.05 | 13.05 | 12.15 | 0 | 0 | 0 |
22/11/2019 |
13.05
|
510 | 14 | 14 | 13.05 | 0 | 0 | 0 |
21/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
20/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |