Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.90 | 2% | 199,600 | 0 | 0 |
45
47.20
45.90
|
2 tháng
(2024-09-13) |
3.30 | 7.75% | 430,800 | -52 | -0.0 |
42.60
47.20
45.90
|
3 tháng
(2024-08-14) |
3 | 6.99% | 715,200 | -52 | -0.0 |
42.30
47.20
45.90
|
6 tháng
(2024-05-16) |
12.64 | 38.01% | 3,857,700 | -1,552 | -0.1 |
32.53
47.20
45.90
|
12 tháng
(2023-11-20) |
19.22 | 72.05% | 7,135,100 | -1,552 | -0.1 |
26.24
47.20
45.90
|
24 tháng
(2022-11-23) |
26.30 | 134.17% | 15,746,112 | -1,552 | -0.1 |
8.75
47.20
45.90
|
36 tháng
(2021-11-29) |
19.63 | 74.74% | 25,649,322 | -54,952 | -1.9 |
8.75
50.77
45.90
|
60 tháng
(2019-12-09) |
33.06 | 257.39% | 30,311,910 | 97 | -3.7 |
8.75
50.77
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2020 |
12.97
|
5,300 | 12.84 | 12.97 | 12.84 | 0 | 0 | 0 |
17/06/2020 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
16/06/2020 |
12.97
|
5,000 | 12.91 | 12.97 | 12.91 | 0 | 0 | 0 |
15/06/2020 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
12/06/2020 |
13.10
|
1,800 | 12.84 | 13.10 | 12.84 | 0 | 0 | 0 |
11/06/2020 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
10/06/2020 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
09/06/2020 |
12.84
|
2,600 | 13.03 | 13.03 | 12.84 | 0 | 0 | 0 |
08/06/2020 |
12.72
|
2,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
05/06/2020 |
12.59
|
5,000 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
04/06/2020 |
12.72
|
1,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
03/06/2020 |
12.46
|
1,000 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
02/06/2020 |
13.35
|
5,000 | 13.03 | 13.35 | 13.03 | 0 | 0 | 0 |
01/06/2020 |
12.72
|
10,400 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
29/05/2020 |
12.84
|
3,400 | 12.72 | 12.84 | 12.72 | 0 | 0 | 0 |
28/05/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
27/05/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
26/05/2020 |
13.03
|
4,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
25/05/2020 |
13.03
|
600 | 12.40 | 13.03 | 12.40 | 0 | 0 | 0 |
22/05/2020 |
12.91
|
4,400 | 13.03 | 13.03 | 12.91 | 0 | 0 | 0 |
21/05/2020 |
13.03
|
1,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
20/05/2020 |
12.72
|
106 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
19/05/2020 |
13.03
|
601 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
18/05/2020 |
13.03
|
300 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
15/05/2020 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
14/05/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
13/05/2020 |
13.22
|
2,900 | 13.29 | 13.29 | 13.22 | 0 | 0 | 0 |
12/05/2020 |
12.78
|
3,500 | 12.72 | 12.78 | 12.72 | 0 | 0 | 0 |
11/05/2020 |
13.92
|
3,007 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
08/05/2020 |
12.72
|
2,900 | 13.03 | 13.03 | 12.72 | 0 | 0 | 0 |
07/05/2020 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/05/2020 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
05/05/2020 |
12.40
|
303 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
04/05/2020 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
29/04/2020 |
12.84
|
1,800 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
28/04/2020 |
12.84
|
1,100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
27/04/2020 |
12.78
|
6,000 | 12.78 | 12.84 | 12.78 | 0 | 0 | 0 |
24/04/2020 |
12.78
|
13,100 | 12.72 | 12.78 | 12.59 | 0 | 0 | 0 |
23/04/2020 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
22/04/2020 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
21/04/2020 |
12.59
|
4,500 | 12.72 | 12.72 | 12.59 | 0 | 0 | 0 |
20/04/2020 |
13.03
|
10,600 | 12.84 | 13.03 | 12.72 | 0 | 0 | 0 |
17/04/2020 |
13.03
|
1,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
16/04/2020 |
12.72
|
3,800 | 12.59 | 12.72 | 12.59 | 0 | 0 | 0 |
15/04/2020 |
12.40
|
11,310 | 12.33 | 12.40 | 12.33 | 0 | 0 | 0 |
14/04/2020 |
12.33
|
5,000 | 11.95 | 12.33 | 11.95 | 0 | 0 | 0 |
13/04/2020 |
11.64
|
2,500 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
10/04/2020 |
11.64
|
4,500 | 11.76 | 11.76 | 11.64 | 0 | 0 | 0 |
09/04/2020 |
11.76
|
4,500 | 11.57 | 11.83 | 11.57 | 0 | 0 | 0 |
08/04/2020 |
11.44
|
5,500 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
07/04/2020 |
11.38
|
2,000 | 11.44 | 11.57 | 10.81 | 0 | 0 | 0 |
06/04/2020 |
11.44
|
5,600 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
03/04/2020 |
11.44
|
300 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
01/04/2020 |
10.81
|
800 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
31/03/2020 |
9.54
|
7,800 | 10.81 | 10.81 | 9.54 | 0 | 0 | 0 |
30/03/2020 |
9.41
|
3,100 | 10.49 | 10.49 | 9.41 | 0 | 0 | 0 |
27/03/2020 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
26/03/2020 |
11.13
|
1,509 | 10.94 | 11.13 | 10.94 | 0 | 0 | 0 |
25/03/2020 |
10.94
|
2,700 | 10.62 | 11.13 | 10.62 | 0 | 0 | 0 |
24/03/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
23/03/2020 |
10.24
|
8,500 | 10.81 | 10.81 | 10.24 | 0 | 0 | 0 |
20/03/2020 |
11.44
|
1,000 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
19/03/2020 |
11.06
|
3,901 | 11.51 | 11.51 | 11.06 | 0 | 0 | 0 |
18/03/2020 |
11.83
|
2,700 | 12.40 | 12.40 | 11.83 | 0 | 0 | 0 |
17/03/2020 |
12.08
|
300 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
16/03/2020 |
10.87
|
1,100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
13/03/2020 |
11.95
|
2,810 | 12.08 | 12.08 | 11.95 | 0 | 0 | 0 |
12/03/2020 |
11.44
|
500 | 12.65 | 12.65 | 11.44 | 0 | 0 | 0 |
11/03/2020 |
12.72
|
2,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
10/03/2020 |
12.65
|
5,100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
09/03/2020 |
12.53
|
400 | 12.59 | 12.59 | 12.53 | 300 | 0 | 0.0 |
06/03/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
05/03/2020 |
13.03
|
1,200 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
04/03/2020 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
03/03/2020 |
12.97
|
700 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
02/03/2020 |
12.84
|
11,410 | 12.84 | 12.84 | 12.78 | 10 | 0 | 0.0 |
28/02/2020 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
27/02/2020 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
26/02/2020 |
12.78
|
429 | 12.78 | 12.78 | 12.78 | 29 | 0 | 0.0 |
25/02/2020 |
12.72
|
600 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
24/02/2020 |
13.03
|
4,000 | 13.22 | 13.22 | 13.03 | 0 | 0 | 0 |
21/02/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
20/02/2020 |
13.03
|
300 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
19/02/2020 |
13.48
|
1,000 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
18/02/2020 |
13.03
|
4,600 | 13.10 | 13.10 | 13.03 | 0 | 0 | 0 |
17/02/2020 |
13.16
|
5,500 | 13.22 | 13.22 | 13.16 | 0 | 0 | 0 |
14/02/2020 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
13/02/2020 |
13.03
|
9,000 | 13.22 | 13.22 | 13.03 | 0 | 0 | 0 |
12/02/2020 |
13.35
|
4,700 | 13.29 | 13.35 | 13.29 | 0 | 0 | 0 |
11/02/2020 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
10/02/2020 |
13.22
|
5,600 | 13.35 | 13.35 | 13.22 | 0 | 0 | 0 |
07/02/2020 |
13.35
|
4,800 | 13.29 | 13.35 | 13.29 | 0 | 0 | 0 |
06/02/2020 |
13.35
|
10,400 | 13.29 | 13.35 | 13.29 | 0 | 0 | 0 |
05/02/2020 |
13.16
|
1 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
04/02/2020 |
13.22
|
6,800 | 12.97 | 13.22 | 12.97 | 1,000 | 0 | 0.0 |
03/02/2020 |
12.97
|
2,100 | 12.78 | 12.97 | 12.78 | 0 | 0 | 0 |
31/01/2020 |
13.35
|
7,900 | 13.35 | 13.35 | 13.10 | 0 | 0 | 0 |
30/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
22/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
21/01/2020 |
13.54
|
1,536 | 13.35 | 13.54 | 13.35 | 0 | 0 | 0 |