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) |
-0.60 | -7.32% | 6,100 | -65 | -0 |
6.52
8.20
7.60
|
2 tháng
(2024-07-22) |
-0.38 | -4.76% | 10,000 | -65 | -0 |
6.52
8.46
7.60
|
3 tháng
(2024-06-21) |
-0.30 | -3.80% | 27,300 | -5,565 | -0.0 |
6.52
8.46
7.60
|
6 tháng
(2024-03-25) |
-1.10 | -12.64% | 78,100 | -6,365 | -0.0 |
6.52
9.15
7.60
|
12 tháng
(2023-09-25) |
-1.70 | -18.28% | 155,000 | -6,465 | -0.0 |
6.52
10
7.60
|
24 tháng
(2022-09-30) |
-3.15 | -29.30% | 267,500 | -6,894 | -0.7 |
6.52
14
7.60
|
36 tháng
(2021-10-05) |
-11.60 | -60.42% | 834,000 | -7,954 | -1.5 |
6.52
22.55
7.60
|
60 tháng
(2019-10-16) |
-9.90 | -56.57% | 3,751,990 | 11,163,386 | 390.4 |
6.52
41.40
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2020 |
11.36
|
1,900 | 11.68 | 11.68 | 11.36 | 0 | 0 | 0 |
15/04/2020 |
11.68
|
1,530 | 11.82 | 11.82 | 11.68 | 0 | 0 | 0 |
14/04/2020 |
11.82
|
6,610 | 11.77 | 11.82 | 11.77 | 0 | 0 | 0 |
13/04/2020 |
11.77
|
11,890 | 12.18 | 12.18 | 11.36 | 0 | 0 | 0 |
10/04/2020 |
12.18
|
1,880 | 11.68 | 12.45 | 11.95 | 0 | 0 | 0 |
09/04/2020 |
11.68
|
2,140 | 10.95 | 11.68 | 11 | 0 | 0 | 0 |
08/04/2020 |
10.95
|
2,450 | 10.82 | 10.95 | 10.64 | 0 | 0 | 0 |
07/04/2020 |
10.82
|
3,710 | 11.05 | 11.09 | 10.82 | 0 | 0 | 0 |
06/04/2020 |
11.05
|
2,790 | 10.91 | 11.05 | 10.91 | 0 | 0 | 0 |
03/04/2020 |
10.91
|
450 | 10.86 | 10.91 | 10.82 | 0 | 0 | 0 |
01/04/2020 |
10.86
|
1,530 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 |
31/03/2020 |
10.86
|
9,530 | 11.64 | 11.64 | 10.86 | 4,210 | 0 | 0.1 |
30/03/2020 |
11.64
|
3,890 | 12.45 | 12.50 | 11.64 | 2,000 | 0 | 0.0 |
27/03/2020 |
12.45
|
2,390 | 12.82 | 12.86 | 12.45 | 0 | 0 | 0 |
26/03/2020 |
12.82
|
3,790 | 12.59 | 12.82 | 12.64 | 0 | 0 | 0 |
25/03/2020 |
12.59
|
7,590 | 12.36 | 12.59 | 12.36 | 0 | 0 | 0 |
24/03/2020 |
12.36
|
3,510 | 12.77 | 12.82 | 12.36 | 0 | 0 | 0 |
23/03/2020 |
12.77
|
2,110 | 13.14 | 13.14 | 12.77 | 0 | 0 | 0 |
20/03/2020 |
13.14
|
3,310 | 13.05 | 13.14 | 13.14 | 0 | 0 | 0 |
19/03/2020 |
13.05
|
3,320 | 13 | 13.05 | 13.05 | 0 | 0 | 0 |
18/03/2020 |
13
|
7,150 | 13.95 | 14.05 | 13 | 0 | 0 | 0 |
17/03/2020 |
13.95
|
4,120 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 |
16/03/2020 |
14.05
|
3,310 | 14.27 | 14.32 | 14.05 | 0 | 0 | 0 |
13/03/2020 |
14.27
|
2,560 | 14.50 | 14.50 | 14.27 | 0 | 0 | 0 |
12/03/2020 |
14.50
|
4,250 | 15.59 | 15.64 | 14.50 | 0 | 0 | 0 |
11/03/2020 |
15.59
|
4,440 | 15.64 | 15.64 | 15.59 | 0 | 0 | 0 |
10/03/2020 |
15.64
|
14,030 | 15.73 | 15.73 | 15.64 | 0 | 0 | 0 |
09/03/2020 |
15.73
|
4,170 | 15.77 | 15.77 | 15.73 | 0 | 0 | 0 |
06/03/2020 |
15.77
|
4,210 | 15.82 | 15.82 | 15.77 | 0 | 0 | 0 |
05/03/2020 |
15.82
|
4,460 | 15.77 | 15.82 | 15.77 | 0 | 0 | 0 |
04/03/2020 |
15.77
|
9,210 | 15.73 | 15.77 | 15.73 | 0 | 0 | 0 |
03/03/2020 |
15.73
|
4,590 | 15.77 | 15.77 | 15.73 | 0 | 0 | 0 |
02/03/2020 |
15.77
|
4,420 | 15.73 | 15.77 | 15.73 | 0 | 0 | 0 |
28/02/2020 |
15.73
|
4,190 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
27/02/2020 |
15.73
|
8,220 | 15.73 | 15.82 | 15.36 | 0 | 0 | 0 |
26/02/2020 |
15.73
|
5,110 | 15.86 | 15.86 | 15.73 | 0 | 0 | 0 |
25/02/2020 |
15.86
|
6,710 | 15.91 | 15.91 | 15.55 | 0 | 0 | 0 |
24/02/2020 |
15.91
|
9,510 | 15.91 | 15.91 | 15.86 | 4,840 | 0 | 0.1 |
21/02/2020 |
15.91
|
4,670 | 15.86 | 15.91 | 15.86 | 0 | 0 | 0 |
20/02/2020 |
15.86
|
19,910 | 15.86 | 15.86 | 15.86 | 14,300 | 0 | 0.2 |
19/02/2020 |
15.86
|
4,210 | 15.91 | 15.95 | 15.86 | 0 | 0 | 0 |
18/02/2020 |
15.91
|
4,870 | 15.86 | 15.91 | 15.86 | 150 | 0 | 0.0 |
17/02/2020 |
15.86
|
35,010 | 15.77 | 15.91 | 15.77 | 12,900 | 9,390 | 0.1 |
14/02/2020 |
15.77
|
4,660 | 15.82 | 15.82 | 15.77 | 0 | 0 | 0 |
13/02/2020 |
15.82
|
5,450 | 15.82 | 15.86 | 15.77 | 0 | 0 | 0 |
12/02/2020 |
15.82
|
5,860 | 15.91 | 15.95 | 15.82 | 0 | 0 | 0 |
11/02/2020 |
15.91
|
5,380 | 15.86 | 15.91 | 15.91 | 0 | 0 | 0 |
10/02/2020 |
15.86
|
23,720 | 15.86 | 15.91 | 15.82 | 0 | 0 | 0 |
07/02/2020 |
15.86
|
5,490 | 15.82 | 15.86 | 15.82 | 0 | 0 | 0 |
06/02/2020 |
15.82
|
5,980 | 15.86 | 15.86 | 15.82 | 0 | 370 | -0.0 |
05/02/2020 |
15.86
|
4,600 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
04/02/2020 |
15.86
|
4,020 | 15.82 | 15.86 | 15.82 | 0 | 0 | 0 |
03/02/2020 |
15.82
|
4,940 | 15.91 | 15.91 | 15.82 | 0 | 0 | 0 |
31/01/2020 |
15.91
|
4,070 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
30/01/2020 |
15.91
|
5,190 | 15.91 | 15.95 | 15.91 | 0 | 0 | 0 |
22/01/2020 |
15.91
|
4,860 | 16.05 | 16.09 | 15.91 | 0 | 0 | 0 |
21/01/2020 |
16.05
|
3,660 | 16.14 | 16.14 | 16.05 | 0 | 0 | 0 |
20/01/2020 |
16.14
|
10,430 | 16.18 | 16.18 | 16.14 | 0 | 0 | 0 |
17/01/2020 |
16.18
|
3,940 | 16.18 | 16.18 | 15.86 | 0 | 0 | 0 |
16/01/2020 |
16.18
|
5,890 | 16.18 | 16.27 | 16.18 | 0 | 380 | -0.0 |
15/01/2020 |
16.18
|
4,760 | 16.23 | 16.23 | 16.18 | 0 | 0 | 0 |
14/01/2020 |
16.23
|
14,970 | 16.18 | 16.23 | 16.18 | 0 | 0 | 0 |
13/01/2020 |
16.18
|
4,370 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
10/01/2020 |
16.18
|
3,780 | 16.14 | 16.18 | 16.14 | 0 | 0 | 0 |
09/01/2020 |
16.14
|
4,520 | 16.09 | 16.14 | 16.14 | 0 | 0 | 0 |
08/01/2020 |
16.09
|
6,380 | 16.23 | 16.23 | 16.09 | 0 | 0 | 0 |
07/01/2020 |
16.23
|
4,030 | 16.18 | 16.23 | 16.18 | 0 | 0 | 0 |
06/01/2020 |
16.18
|
10,630 | 16.23 | 16.27 | 16.18 | 0 | 0 | 0 |
03/01/2020 |
16.23
|
4,040 | 16.18 | 16.23 | 16.18 | 0 | 0 | 0 |
02/01/2020 |
16.18
|
3,760 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
31/12/2019 |
16.18
|
5,180 | 16.18 | 16.23 | 16.18 | 0 | 0 | 0 |
30/12/2019 |
16.18
|
6,360 | 16.23 | 16.27 | 16.18 | 0 | 120 | -0.0 |
27/12/2019 |
16.23
|
3,900 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
26/12/2019 |
16.23
|
3,480 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
25/12/2019 |
16.23
|
5,060 | 16.23 | 16.27 | 16.23 | 0 | 0 | 0 |
24/12/2019 |
16.23
|
4,890 | 16.32 | 16.36 | 16.23 | 0 | 120 | -0.0 |
23/12/2019 |
16.32
|
3,890 | 16.36 | 16.41 | 16.32 | 0 | 0 | 0 |
20/12/2019 |
16.36
|
3,770 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 |
19/12/2019 |
16.27
|
4,500 | 16.23 | 16.27 | 16.23 | 0 | 0 | 0 |
18/12/2019 |
16.23
|
5,020 | 16.41 | 16.41 | 16.23 | 0 | 0 | 0 |
17/12/2019 |
16.41
|
2,300 | 16.50 | 16.55 | 16.41 | 0 | 0 | 0 |
16/12/2019 |
16.50
|
4,540 | 16.41 | 16.50 | 16.41 | 0 | 0 | 0 |
13/12/2019 |
16.41
|
4,250 | 16.36 | 16.45 | 16.41 | 0 | 0 | 0 |
12/12/2019 |
16.36
|
2,410 | 16.36 | 16.41 | 16.32 | 0 | 0 | 0 |
11/12/2019 |
16.36
|
3,520 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
10/12/2019 |
16.36
|
4,350 | 16.64 | 16.64 | 16.36 | 0 | 0 | 0 |
09/12/2019 |
16.64
|
5,190 | 16.77 | 16.82 | 16.64 | 0 | 0 | 0 |
06/12/2019 |
16.77
|
5,240 | 17.14 | 17.14 | 16.77 | 0 | 270 | -0.0 |
05/12/2019 |
17.14
|
4,120 | 17.18 | 17.18 | 17.14 | 0 | 0 | 0 |
04/12/2019 |
17.18
|
4,400 | 17.45 | 17.45 | 17.18 | 0 | 1,190 | -0.0 |
03/12/2019 |
17.45
|
3,990 | 18.18 | 18.18 | 17.45 | 0 | 0 | 0 |
02/12/2019 |
18.18
|
8,690 | 17.05 | 18.18 | 17.05 | 0 | 0 | 0 |
29/11/2019 |
17.05
|
4,220 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
28/11/2019 |
17.05
|
3,250 | 17.09 | 17.09 | 17.05 | 0 | 230 | -0.0 |
27/11/2019 |
17.09
|
5,460 | 17.14 | 17.14 | 17.09 | 0 | 0 | 0 |
26/11/2019 |
17.14
|
4,440 | 17.27 | 17.27 | 17.14 | 0 | 140 | -0.0 |
25/11/2019 |
17.27
|
7,220 | 16.59 | 17.27 | 16.59 | 0 | 0 | 0 |
22/11/2019 |
16.59
|
5,250 | 16.36 | 16.59 | 16.36 | 80 | 0 | 0.0 |
21/11/2019 |
16.36
|
5,600 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
20/11/2019 |
16.36
|
6,730 | 16.86 | 16.86 | 16.36 | 0 | 0 | 0 |