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) |
-1.70 | -10.24% | 1,400 | 0 | 0 |
14.50
16.90
14.90
|
2 tháng
(2024-07-22) |
-3.90 | -20.74% | 4,600 | 0 | 0 |
14.50
19
14.90
|
3 tháng
(2024-06-21) |
-2.60 | -14.86% | 7,600 | 0 | 0 |
14.50
20
14.90
|
6 tháng
(2024-03-25) |
-5.30 | -26.24% | 9,300 | 0 | 0 |
13.70
20.20
14.90
|
12 tháng
(2023-09-25) |
-11.50 | -43.56% | 19,436 | 0 | 0 |
13.70
26.40
14.90
|
24 tháng
(2022-09-30) |
-7.60 | -33.78% | 55,919 | 0 | 0 |
13.70
33.50
14.90
|
36 tháng
(2021-10-05) |
-9 | -37.66% | 293,531 | 0 | 0 |
13.70
37.20
14.90
|
60 tháng
(2019-10-16) |
-8.90 | -37.39% | 2,073,521 | -2,000 | -0.1 |
8.20
37.20
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
15.40
|
2,500 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
24/04/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
23/04/2020 |
15.40
|
200 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
22/04/2020 |
15.30
|
4,900 | 16.20 | 16.20 | 14 | 0 | 0 | 0 |
21/04/2020 |
16.30
|
300 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
20/04/2020 |
17
|
1,000 | 16.20 | 17 | 16.20 | 0 | 0 | 0 |
17/04/2020 |
15.90
|
2,200 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
16/04/2020 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
15/04/2020 |
15.70
|
300 | 16 | 16 | 15.70 | 0 | 0 | 0 |
14/04/2020 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
13/04/2020 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
10/04/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
09/04/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
08/04/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
07/04/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
06/04/2020 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
03/04/2020 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
01/04/2020 |
15.90
|
20,000 | 15.20 | 15.90 | 15.20 | 0 | 0 | 0 |
31/03/2020 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
30/03/2020 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
27/03/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
26/03/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
25/03/2020 |
13.50
|
10 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
24/03/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
23/03/2020 |
13.50
|
1,900 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
20/03/2020 |
13.50
|
2,200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
19/03/2020 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
18/03/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
17/03/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
16/03/2020 |
13.50
|
2,200 | 14.40 | 14.40 | 13.50 | 0 | 0 | 0 |
13/03/2020 |
14
|
2,200 | 14 | 14 | 14 | 0 | 0 | 0 |
12/03/2020 |
13.20
|
300 | 13 | 13.20 | 13 | 0 | 0 | 0 |
11/03/2020 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
10/03/2020 |
14.80
|
1,900 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
09/03/2020 |
14.60
|
5,200 | 16.50 | 16.50 | 14.60 | 0 | 0 | 0 |
06/03/2020 |
16.50
|
11,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/03/2020 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
04/03/2020 |
16.40
|
2,000 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
03/03/2020 |
16.60
|
5,100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
02/03/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
28/02/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
27/02/2020 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
26/02/2020 |
17.30
|
1,000 | 17 | 17.30 | 17 | 0 | 0 | 0 |
25/02/2020 |
16.90
|
3,400 | 15 | 16.90 | 15 | 0 | 0 | 0 |
24/02/2020 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
21/02/2020 |
16.50
|
4,100 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
20/02/2020 |
16.50
|
3,100 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 |
19/02/2020 |
16.20
|
700 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
18/02/2020 |
16.40
|
7,400 | 15.60 | 16.40 | 15.60 | 0 | 0 | 0 |
17/02/2020 |
15.60
|
3,100 | 14.70 | 15.60 | 14.70 | 0 | 0 | 0 |
14/02/2020 |
14.50
|
1,200 | 15.20 | 15.30 | 14.50 | 0 | 0 | 0 |
13/02/2020 |
15.10
|
200 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
12/02/2020 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
11/02/2020 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
10/02/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
07/02/2020 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
06/02/2020 |
14.20
|
900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
05/02/2020 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
04/02/2020 |
14.10
|
1,701 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
03/02/2020 |
14
|
1,300 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
31/01/2020 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
30/01/2020 |
16.30
|
11,030 | 15.90 | 16.30 | 14.30 | 0 | 0 | 0 |
22/01/2020 |
14.20
|
6,200 | 14 | 14.20 | 14 | 0 | 0 | 0 |
21/01/2020 |
13.60
|
1,900 | 13.30 | 13.60 | 12.10 | 0 | 0 | 0 |
20/01/2020 |
13.20
|
6,300 | 13.10 | 14 | 13.10 | 0 | 0 | 0 |
17/01/2020 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
16/01/2020 |
13.20
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
15/01/2020 |
13.10
|
2,900 | 12.30 | 13.10 | 12.30 | 0 | 0 | 0 |
14/01/2020 |
13
|
3,500 | 12.30 | 13 | 12 | 0 | 0 | 0 |
13/01/2020 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
10/01/2020 |
13.60
|
900 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
09/01/2020 |
13.70
|
102 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
08/01/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
07/01/2020 |
14.40
|
4,100 | 13.60 | 14.40 | 12.30 | 0 | 0 | 0 |
06/01/2020 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
03/01/2020 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
02/01/2020 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
31/12/2019 |
14
|
2,100 | 13.60 | 14 | 13.60 | 0 | 2,000 | -0.0 |
30/12/2019 |
14
|
37,027 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
27/12/2019 |
13.80
|
500 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
26/12/2019 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
25/12/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
24/12/2019 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
23/12/2019 |
15
|
2,500 | 14.50 | 15 | 13.50 | 0 | 0 | 0 |
20/12/2019 |
15.60
|
1,800 | 14.80 | 15.60 | 14.60 | 0 | 0 | 0 |
19/12/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
18/12/2019 |
15.90
|
2,000 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
17/12/2019 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
16/12/2019 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
13/12/2019 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
12/12/2019 |
15.80
|
4,100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
11/12/2019 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
10/12/2019 |
14
|
2,600 | 14 | 14.10 | 14 | 0 | 0 | 0 |
09/12/2019 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
06/12/2019 |
16
|
200 | 14.60 | 16 | 14.60 | 0 | 0 | 0 |
05/12/2019 |
14.90
|
504 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
04/12/2019 |
14.50
|
2,200 | 13.20 | 14.50 | 13.10 | 0 | 0 | 0 |
03/12/2019 |
14.50
|
1,200 | 14.80 | 14.80 | 13.20 | 0 | 0 | 0 |
02/12/2019 |
15.50
|
4,210 | 13.50 | 15.50 | 15.50 | 0 | 0 | 0 |
29/11/2019 |
16
|
300 | 14.50 | 16 | 14.50 | 0 | 0 | 0 |