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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/04/2020 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
31/03/2020 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
30/03/2020 |
11.39
|
1,100 | 10.97 | 11.39 | 9.54 | 0 | 0 | 0 |
27/03/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
26/03/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
25/03/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
24/03/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
23/03/2020 |
10.97
|
18,109 | 10.89 | 11.98 | 10.97 | 0 | 0 | 0 |
20/03/2020 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
19/03/2020 |
10.89
|
1,000 | 11.23 | 11.23 | 10.89 | 0 | 0 | 0 |
18/03/2020 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
17/03/2020 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
16/03/2020 |
11.23
|
0 | 11.65 | 11.23 | 11.23 | 0 | 0 | 0 |
13/03/2020 |
11.65
|
4,200 | 11.73 | 11.73 | 10.89 | 0 | 0 | 0 |
12/03/2020 |
11.73
|
16,600 | 11.82 | 11.82 | 11.14 | 0 | 0 | 0 |
11/03/2020 |
11.82
|
3,900 | 12.15 | 12.15 | 11.82 | 0 | 0 | 0 |
10/03/2020 |
12.15
|
14 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
09/03/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
06/03/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
05/03/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
04/03/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
03/03/2020 |
12.15
|
100 | 11.82 | 12.15 | 12.15 | 0 | 0 | 0 |
02/03/2020 |
11.82
|
2,200 | 12.15 | 12.24 | 11.73 | 0 | 0 | 0 |
28/02/2020 |
12.15
|
11,000 | 12.24 | 12.24 | 12.15 | 0 | 0 | 0 |
27/02/2020 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
26/02/2020 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
25/02/2020 |
12.24
|
100 | 11.98 | 12.24 | 12.24 | 0 | 0 | 0 |
24/02/2020 |
11.98
|
8,000 | 12.32 | 12.32 | 11.90 | 0 | 0 | 0 |
21/02/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
20/02/2020 |
12.32
|
3,500 | 12.49 | 12.49 | 12.32 | 0 | 0 | 0 |
19/02/2020 |
12.49
|
4,800 | 11.98 | 12.49 | 12.15 | 0 | 0 | 0 |
18/02/2020 |
11.98
|
100 | 11.90 | 11.98 | 11.98 | 0 | 0 | 0 |
17/02/2020 |
11.90
|
12,600 | 12.32 | 12.32 | 11.90 | 0 | 0 | 0 |
14/02/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
13/02/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
12/02/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
11/02/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
10/02/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
07/02/2020 |
12.32
|
0 | 12.15 | 12.32 | 12.32 | 0 | 0 | 0 |
06/02/2020 |
12.15
|
300 | 11.98 | 12.66 | 12.15 | 0 | 0 | 0 |
05/02/2020 |
11.98
|
5,600 | 12.15 | 12.32 | 11.98 | 0 | 0 | 0 |
04/02/2020 |
12.15
|
2,400 | 12.07 | 12.15 | 12.07 | 0 | 0 | 0 |
03/02/2020 |
12.07
|
3,100 | 13.50 | 13.50 | 12.07 | 0 | 0 | 0 |
31/01/2020 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
30/01/2020 |
13.50
|
100 | 12.58 | 13.50 | 13.50 | 0 | 0 | 0 |
22/01/2020 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
21/01/2020 |
12.58
|
2,000 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
20/01/2020 |
12.58
|
4,600 | 12.66 | 12.66 | 12.49 | 0 | 0 | 0 |
17/01/2020 |
12.66
|
6,600 | 12.49 | 13.00 | 12.49 | 0 | 0 | 0 |
16/01/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
15/01/2020 |
12.49
|
1,200 | 12.49 | 12.49 | 12.32 | 0 | 0 | 0 |
14/01/2020 |
12.49
|
500 | 12.66 | 12.66 | 12.49 | 0 | 0 | 0 |
13/01/2020 |
12.66
|
1,200 | 12.24 | 12.66 | 12.32 | 0 | 0 | 0 |
10/01/2020 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
09/01/2020 |
12.24
|
600 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
08/01/2020 |
12.24
|
3,400 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
07/01/2020 |
12.24
|
1,600 | 12.24 | 12.24 | 11.98 | 0 | 0 | 0 |
06/01/2020 |
12.24
|
1,000 | 13.08 | 13.08 | 12.24 | 0 | 0 | 0 |
03/01/2020 |
13.08
|
100 | 12.15 | 13.08 | 13.08 | 0 | 0 | 0 |
02/01/2020 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
31/12/2019 |
12.15
|
1,000 | 12.24 | 12.24 | 12.15 | 0 | 0 | 0 |
30/12/2019 |
12.24
|
1,000 | 13.50 | 13.50 | 12.24 | 0 | 0 | 0 |
27/12/2019 |
13.50
|
100 | 12.58 | 13.50 | 13.50 | 0 | 0 | 0 |
26/12/2019 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
25/12/2019 |
12.58
|
100 | 12.15 | 12.58 | 12.58 | 0 | 0 | 0 |
24/12/2019 |
12.15
|
1,100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
23/12/2019 |
12.15
|
5,000 | 12.24 | 12.24 | 12.15 | 0 | 0 | 0 |
20/12/2019 |
12.24
|
200 | 12.15 | 12.58 | 12.24 | 0 | 0 | 0 |
19/12/2019 |
12.15
|
2,600 | 12.15 | 13.50 | 12.15 | 0 | 0 | 0 |
18/12/2019 |
12.15
|
4,100 | 11.82 | 12.24 | 11.82 | 0 | 0 | 0 |
17/12/2019 |
11.82
|
6,100 | 12.15 | 12.15 | 11.82 | 0 | 0 | 0 |
16/12/2019 |
12.15
|
2,000 | 11.82 | 12.15 | 12.15 | 0 | 0 | 0 |
13/12/2019 |
11.82
|
1,000 | 12.24 | 12.24 | 11.82 | 0 | 0 | 0 |
12/12/2019 |
12.24
|
6,400 | 13.50 | 13.50 | 11.82 | 0 | 0 | 0 |
11/12/2019 |
13.50
|
100 | 12.24 | 13.50 | 13.50 | 0 | 0 | 0 |
10/12/2019 |
12.24
|
4,500 | 12.58 | 12.58 | 12.24 | 0 | 0 | 0 |
09/12/2019 |
12.58
|
3,400 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
06/12/2019 |
12.58
|
4,400 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
05/12/2019 |
12.58
|
16,900 | 12.15 | 12.66 | 12.58 | 0 | 0 | 0 |
04/12/2019 |
12.15
|
13,300 | 12.15 | 12.66 | 12.15 | 0 | 0 | 0 |
03/12/2019 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
02/12/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
29/11/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
28/11/2019 |
12.15
|
100 | 12.24 | 12.24 | 12.15 | 0 | 0 | 0 |
27/11/2019 |
12.24
|
400 | 11.65 | 12.24 | 12.07 | 0 | 0 | 0 |
26/11/2019 |
11.65
|
1,800 | 11.82 | 11.82 | 11.65 | 0 | 0 | 0 |
25/11/2019 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
22/11/2019 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
21/11/2019 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
20/11/2019 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
19/11/2019 |
11.82
|
800 | 11.98 | 11.98 | 11.82 | 0 | 0 | 0 |
18/11/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
15/11/2019 |
11.98
|
300 | 11.31 | 11.98 | 11.98 | 0 | 0 | 0 |
14/11/2019 |
11.31
|
300 | 12.15 | 12.15 | 11.31 | 0 | 0 | 0 |
13/11/2019 |
12.15
|
12 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
12/11/2019 |
12.15
|
1,700 | 12.24 | 12.24 | 12.15 | 0 | 0 | 0 |
11/11/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
08/11/2019 |
12.24
|
100 | 11.82 | 12.24 | 12.24 | 0 | 0 | 0 |
07/11/2019 |
11.82
|
802 | 11.23 | 11.82 | 11.31 | 0 | 0 | 0 |
06/11/2019 |
11.23
|
3,500 | 11.06 | 11.82 | 11.23 | 0 | 0 | 0 |