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) |
0.40 | 1.94% | 9,500 | 0 | 0 |
18.10
22.90
21
|
2 tháng
(2024-07-22) |
-2 | -8.70% | 23,500 | 0 | 0 |
18.10
23
21
|
3 tháng
(2024-06-21) |
3.15 | 17.64% | 51,300 | 0 | 0 |
17.44
23
21
|
6 tháng
(2024-03-25) |
-1.23 | -5.54% | 225,900 | 0 | 0 |
16.94
23
21
|
12 tháng
(2023-09-26) |
0.42 | 2.05% | 325,200 | 0 | 0 |
12.31
23
21
|
24 tháng
(2022-09-30) |
-0.14 | -0.65% | 846,066 | 0 | 0 |
12.29
24.06
21
|
36 tháng
(2021-10-05) |
-1.01 | -4.58% | 1,236,018 | 0 | 0 |
12.29
26.50
21
|
60 tháng
(2019-10-16) |
6.36 | 43.49% | 2,845,995 | 0 | 0 |
12.29
30.19
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2020 |
16.05
|
900 | 16.29 | 16.53 | 16.05 | 0 | 0 | 0 |
10/01/2020 |
16.29
|
1,400 | 16.24 | 16.29 | 15.75 | 0 | 0 | 0 |
09/01/2020 |
16.24
|
200 | 16.29 | 16.29 | 16.24 | 0 | 0 | 0 |
08/01/2020 |
16.29
|
3,900 | 16.29 | 16.29 | 15.75 | 0 | 0 | 0 |
07/01/2020 |
16.29
|
4,700 | 16.24 | 16.34 | 15.66 | 0 | 0 | 0 |
06/01/2020 |
16.24
|
700 | 16.05 | 16.24 | 16.05 | 0 | 0 | 0 |
03/01/2020 |
16.05
|
5,600 | 16.29 | 16.29 | 15.61 | 0 | 0 | 0 |
02/01/2020 |
16.29
|
4,200 | 16.05 | 16.77 | 15.61 | 0 | 0 | 0 |
31/12/2019 |
16.05
|
1,400 | 16.00 | 16.05 | 15.70 | 0 | 0 | 0 |
30/12/2019 |
16.00
|
5,200 | 15.80 | 16.00 | 15.56 | 0 | 0 | 0 |
27/12/2019 |
15.80
|
3,500 | 15.66 | 15.80 | 15.56 | 0 | 0 | 0 |
26/12/2019 |
15.66
|
1,100 | 15.80 | 15.80 | 15.61 | 0 | 0 | 0 |
25/12/2019 |
15.80
|
3,100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
24/12/2019 |
15.80
|
2,500 | 15.41 | 15.80 | 15.80 | 0 | 0 | 0 |
23/12/2019 |
15.41
|
1,500 | 15.61 | 16.48 | 15.41 | 0 | 0 | 0 |
20/12/2019 |
15.61
|
300 | 16.00 | 16.00 | 15.61 | 0 | 0 | 0 |
19/12/2019 |
16.00
|
300 | 15.95 | 16.00 | 15.36 | 0 | 0 | 0 |
18/12/2019 |
15.95
|
400 | 16.05 | 16.05 | 15.51 | 0 | 0 | 0 |
17/12/2019 |
16.05
|
1,900 | 15.61 | 16.05 | 15.36 | 0 | 0 | 0 |
16/12/2019 |
15.61
|
400 | 15.75 | 15.75 | 15.61 | 0 | 0 | 0 |
13/12/2019 |
15.75
|
500 | 15.66 | 15.75 | 15.70 | 0 | 0 | 0 |
12/12/2019 |
15.66
|
1,700 | 16.05 | 16.39 | 15.66 | 0 | 0 | 0 |
11/12/2019 |
16.05
|
300 | 15.66 | 16.05 | 15.70 | 0 | 0 | 0 |
10/12/2019 |
15.66
|
1,900 | 15.61 | 17.89 | 15.66 | 0 | 0 | 0 |
09/12/2019 |
15.61
|
100 | 15.66 | 15.66 | 15.61 | 0 | 0 | 0 |
06/12/2019 |
15.66
|
100 | 15.61 | 15.66 | 15.66 | 0 | 0 | 0 |
05/12/2019 |
15.61
|
300 | 15.95 | 16.00 | 15.61 | 0 | 0 | 0 |
04/12/2019 |
15.95
|
2,900 | 15.90 | 16.24 | 15.56 | 0 | 0 | 0 |
03/12/2019 |
15.90
|
5,600 | 16.00 | 16.00 | 15.61 | 0 | 0 | 0 |
02/12/2019 |
16.00
|
4,000 | 15.85 | 16.05 | 15.56 | 0 | 0 | 0 |
29/11/2019 |
15.85
|
6,600 | 16.29 | 16.29 | 15.12 | 0 | 0 | 0 |
28/11/2019 |
16.29
|
3,400 | 15.80 | 16.77 | 15.56 | 0 | 0 | 0 |
27/11/2019 |
15.80
|
3,200 | 15.22 | 16.43 | 15.56 | 0 | 0 | 0 |
26/11/2019 |
15.22
|
10,200 | 15.56 | 16.53 | 15.12 | 0 | 0 | 0 |
25/11/2019 |
15.56
|
4,504 | 15.12 | 15.56 | 14.78 | 0 | 0 | 0 |
22/11/2019 |
15.12
|
7,400 | 15.56 | 16.92 | 15.12 | 0 | 0 | 0 |
21/11/2019 |
15.56
|
1,220 | 15.75 | 15.75 | 15.51 | 0 | 0 | 0 |
20/11/2019 |
15.75
|
1,400 | 15.12 | 15.75 | 15.02 | 0 | 0 | 0 |
19/11/2019 |
15.12
|
6,300 | 15.02 | 15.51 | 14.93 | 0 | 0 | 0 |
18/11/2019 |
15.02
|
5,987 | 15.51 | 16.00 | 14.93 | 0 | 0 | 0 |
15/11/2019 |
15.51
|
3,800 | 15.51 | 15.56 | 14.88 | 0 | 0 | 0 |
14/11/2019 |
15.51
|
3,055 | 15.56 | 16.24 | 14.64 | 0 | 0 | 0 |
13/11/2019 |
15.56
|
2,800 | 15.51 | 15.80 | 14.93 | 0 | 0 | 0 |
12/11/2019 |
15.51
|
1,331 | 15.32 | 16.43 | 14.78 | 0 | 0 | 0 |
11/11/2019 |
15.32
|
910 | 15.32 | 15.32 | 14.54 | 0 | 0 | 0 |
08/11/2019 |
15.32
|
2,900 | 15.41 | 15.41 | 14.25 | 0 | 0 | 0 |
07/11/2019 |
15.41
|
220 | 15.12 | 15.41 | 14.73 | 0 | 0 | 0 |
06/11/2019 |
15.12
|
3,100 | 15.36 | 16.77 | 15.12 | 0 | 0 | 0 |
05/11/2019 |
15.36
|
100 | 15.27 | 15.36 | 15.36 | 0 | 0 | 0 |
04/11/2019 |
15.27
|
600 | 15.36 | 15.36 | 15.27 | 0 | 0 | 0 |
01/11/2019 |
15.36
|
1,410 | 15.32 | 15.36 | 15.32 | 0 | 0 | 0 |
31/10/2019 |
15.32
|
1,658 | 15.36 | 15.36 | 15.32 | 0 | 0 | 0 |
30/10/2019 |
15.36
|
6,310 | 15.66 | 15.85 | 15.36 | 0 | 0 | 0 |
29/10/2019 |
15.66
|
820 | 15.75 | 15.80 | 15.36 | 0 | 0 | 0 |
28/10/2019 |
15.75
|
6,200 | 15.66 | 15.80 | 15.32 | 0 | 0 | 0 |
25/10/2019 |
15.66
|
1,100 | 15.56 | 15.66 | 15.17 | 0 | 0 | 0 |
24/10/2019 |
15.56
|
3,200 | 15.51 | 15.85 | 15.32 | 0 | 0 | 0 |
23/10/2019 |
15.51
|
4,500 | 15.07 | 16.48 | 15.51 | 0 | 0 | 0 |
22/10/2019 |
15.07
|
4,700 | 15.46 | 15.75 | 15.07 | 0 | 0 | 0 |
21/10/2019 |
15.46
|
1,273 | 15.32 | 15.46 | 14.83 | 0 | 0 | 0 |
18/10/2019 |
15.32
|
1,005 | 14.83 | 15.32 | 15.07 | 0 | 0 | 0 |
17/10/2019 |
14.83
|
1,700 | 14.64 | 14.88 | 14.83 | 0 | 0 | 0 |
16/10/2019 |
14.64
|
339 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
15/10/2019 |
14.64
|
3,613 | 14.83 | 14.83 | 14.49 | 0 | 0 | 0 |
14/10/2019 |
14.83
|
5,627 | 14.98 | 14.98 | 14.59 | 0 | 0 | 0 |
11/10/2019 |
14.98
|
3,403 | 14.59 | 14.98 | 14.59 | 0 | 0 | 0 |
10/10/2019 |
14.59
|
3,600 | 15.22 | 15.22 | 14.39 | 0 | 0 | 0 |
09/10/2019 |
15.22
|
4,000 | 14.59 | 15.22 | 14.54 | 0 | 0 | 0 |
08/10/2019 |
14.59
|
1,900 | 14.20 | 14.59 | 14.25 | 0 | 0 | 0 |
07/10/2019 |
14.20
|
5,000 | 14.20 | 14.39 | 14.20 | 0 | 0 | 0 |
04/10/2019 |
14.20
|
1,400 | 13.91 | 14.20 | 13.66 | 0 | 0 | 0 |
03/10/2019 |
13.91
|
2,600 | 14.00 | 14.00 | 12.88 | 0 | 0 | 0 |
02/10/2019 |
14.00
|
2,700 | 13.76 | 14.00 | 13.32 | 0 | 0 | 0 |
01/10/2019 |
13.76
|
1,300 | 13.86 | 13.86 | 13.76 | 0 | 0 | 0 |
30/09/2019 |
13.86
|
2,100 | 13.91 | 13.91 | 13.66 | 0 | 0 | 0 |
27/09/2019 |
13.91
|
700 | 13.86 | 14.15 | 13.91 | 0 | 0 | 0 |
26/09/2019 |
13.86
|
4,900 | 14.34 | 14.34 | 13.86 | 0 | 0 | 0 |
25/09/2019 |
14.34
|
5,200 | 14.34 | 14.34 | 13.95 | 0 | 0 | 0 |
24/09/2019 |
14.34
|
4,000 | 14.34 | 14.34 | 13.66 | 0 | 0 | 0 |
23/09/2019 |
14.34
|
4,700 | 14.34 | 14.34 | 13.91 | 0 | 0 | 0 |
20/09/2019 |
14.34
|
3,200 | 14.73 | 14.73 | 14.15 | 0 | 0 | 0 |
19/09/2019 |
14.73
|
3,500 | 14.64 | 14.73 | 14.20 | 0 | 0 | 0 |
18/09/2019 |
14.64
|
1,800 | 14.78 | 14.78 | 14.15 | 0 | 0 | 0 |
17/09/2019 |
14.78
|
800 | 14.73 | 14.78 | 14.44 | 0 | 0 | 0 |
16/09/2019 |
14.73
|
1,700 | 14.59 | 14.73 | 14.39 | 0 | 0 | 0 |
13/09/2019 |
14.59
|
1,100 | 14.59 | 14.59 | 14.34 | 0 | 0 | 0 |
12/09/2019 |
14.59
|
2,315 | 14.78 | 14.78 | 14.15 | 0 | 0 | 0 |
11/09/2019 |
14.78
|
1,805 | 14.59 | 14.78 | 14.10 | 0 | 0 | 0 |
10/09/2019 |
14.59
|
2,000 | 14.73 | 14.73 | 14.20 | 0 | 0 | 0 |
09/09/2019 |
14.73
|
6,500 | 14.98 | 15.02 | 14.73 | 0 | 0 | 0 |
06/09/2019 |
14.98
|
1,100 | 14.59 | 14.98 | 14.59 | 0 | 0 | 0 |
05/09/2019 |
14.59
|
2,800 | 14.59 | 14.59 | 14.34 | 0 | 0 | 0 |
04/09/2019 |
14.59
|
3,900 | 14.64 | 14.64 | 14.59 | 0 | 0 | 0 |
03/09/2019 |
14.64
|
800 | 15.07 | 15.07 | 14.64 | 0 | 0 | 0 |
30/08/2019 |
15.07
|
900 | 15.27 | 15.27 | 14.64 | 0 | 0 | 0 |
29/08/2019 |
15.27
|
4,500 | 15.07 | 15.27 | 14.83 | 0 | 0 | 0 |
28/08/2019 |
15.07
|
1,000 | 14.83 | 15.07 | 14.39 | 0 | 0 | 0 |
27/08/2019 |
14.83
|
500 | 14.59 | 14.83 | 14.83 | 0 | 0 | 0 |
26/08/2019 |
14.59
|
2,900 | 14.64 | 14.98 | 14.44 | 0 | 0 | 0 |
23/08/2019 |
14.64
|
1,800 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |