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 | -4.41% | 301,000 | -13 | -0.0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-1.40 | -9.72% | 409,400 | -13 | -0.0 |
12.50
14.80
13
|
3 tháng
(2024-06-21) |
0.50 | 4% | 628,800 | -1,913 | -0.0 |
12
16.50
13
|
6 tháng
(2024-03-25) |
0.50 | 4% | 816,500 | -13,613 | -0.2 |
11.70
16.50
13
|
12 tháng
(2023-09-25) |
-0.70 | -5.11% | 1,571,200 | -39,813 | -0.5 |
11.20
16.50
13
|
24 tháng
(2022-09-30) |
1.70 | 15.04% | 6,400,749 | -51,213 | -0.9 |
7
16.50
13
|
36 tháng
(2021-10-05) |
-1.80 | -12.16% | 8,974,124 | -79,483 | -0.7 |
7
22.40
13
|
60 tháng
(2019-10-16) |
0.50 | 4% | 10,492,561 | 27,364 | -0.3 |
7
22.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/03/2020 |
10.30
|
300 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
11/03/2020 |
10.30
|
800 | 11.50 | 11.50 | 10.30 | 0 | 0 | 0 |
10/03/2020 |
11.50
|
1,100 | 11.10 | 11.50 | 10.90 | 0 | 0 | 0 |
09/03/2020 |
11.10
|
1,701 | 10 | 11.10 | 10.90 | 100 | 0 | 0.0 |
06/03/2020 |
10
|
400 | 11.40 | 11.40 | 10 | 0 | 0 | 0 |
05/03/2020 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
04/03/2020 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/03/2020 |
11.40
|
5 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
02/03/2020 |
11.40
|
300 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
28/02/2020 |
11.50
|
700 | 10.80 | 11.50 | 11 | 0 | 0 | 0 |
27/02/2020 |
10.80
|
1,800 | 9.60 | 10.80 | 10.20 | 0 | 0 | 0 |
26/02/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/02/2020 |
9.60
|
1,000 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
24/02/2020 |
10.40
|
200 | 10.10 | 10.40 | 10.40 | 0 | 0 | 0 |
21/02/2020 |
10.10
|
500 | 10 | 10.10 | 10.10 | 0 | 0 | 0 |
20/02/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
19/02/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
18/02/2020 |
10
|
1,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
17/02/2020 |
10.10
|
100 | 10 | 10.10 | 10.10 | 0 | 0 | 0 |
14/02/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
13/02/2020 |
10
|
621 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
12/02/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
11/02/2020 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
10/02/2020 |
10.90
|
200 | 10.90 | 10.90 | 9.70 | 0 | 0 | 0 |
07/02/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
06/02/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
05/02/2020 |
10.90
|
12 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
04/02/2020 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
03/02/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
31/01/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
30/01/2020 |
10.90
|
1,300 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
22/01/2020 |
11.70
|
100 | 10.90 | 11.70 | 11.70 | 0 | 0 | 0 |
21/01/2020 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
20/01/2020 |
10.90
|
1,200 | 11.70 | 11.70 | 10.10 | 0 | 0 | 0 |
17/01/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
16/01/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/01/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/01/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
13/01/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
10/01/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
09/01/2020 |
11.70
|
100 | 10.90 | 11.70 | 11.70 | 0 | 0 | 0 |
08/01/2020 |
10.90
|
800 | 10.40 | 10.90 | 10.90 | 0 | 0 | 0 |
07/01/2020 |
10.40
|
100 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
06/01/2020 |
11.30
|
100 | 10.50 | 11.30 | 11.30 | 0 | 0 | 0 |
03/01/2020 |
10.50
|
0 | 11.30 | 10.50 | 10.50 | 0 | 0 | 0 |
02/01/2020 |
11.30
|
2,400 | 11.70 | 11.70 | 10.10 | 0 | 0 | 0 |
31/12/2019 |
11.70
|
100 | 11.30 | 11.70 | 11.70 | 0 | 0 | 0 |
30/12/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
27/12/2019 |
11.30
|
700 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
26/12/2019 |
11.30
|
500 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
25/12/2019 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
24/12/2019 |
11.40
|
100 | 10.70 | 11.40 | 11.40 | 0 | 0 | 0 |
23/12/2019 |
10.70
|
1,400 | 12.10 | 12.10 | 10.70 | 0 | 0 | 0 |
20/12/2019 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
19/12/2019 |
12.10
|
310 | 12.30 | 12.30 | 10.60 | 0 | 0 | 0 |
18/12/2019 |
12.30
|
100 | 11 | 12.30 | 12.30 | 0 | 0 | 0 |
17/12/2019 |
11
|
3,023 | 12.50 | 12.50 | 11 | 0 | 2,723 | -0.0 |
16/12/2019 |
12.50
|
200 | 12 | 12.50 | 12.50 | 0 | 0 | 0 |
13/12/2019 |
12
|
500 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
12/12/2019 |
12.70
|
1,300 | 13.40 | 13.40 | 11.50 | 0 | 200 | -0.0 |
11/12/2019 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
10/12/2019 |
13.40
|
100 | 12 | 13.40 | 13.40 | 0 | 0 | 0 |
09/12/2019 |
12
|
190 | 14.10 | 14.10 | 12 | 0 | 0 | 0 |
06/12/2019 |
14.10
|
100 | 13.80 | 14.10 | 14.10 | 0 | 0 | 0 |
05/12/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
04/12/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
03/12/2019 |
13.80
|
100 | 13.20 | 13.80 | 13.80 | 0 | 0 | 0 |
02/12/2019 |
13.20
|
100 | 12.50 | 13.20 | 13.20 | 0 | 0 | 0 |
29/11/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
28/11/2019 |
12.50
|
100 | 11.10 | 12.50 | 12.50 | 0 | 0 | 0 |
27/11/2019 |
11.10
|
100 | 12.90 | 12.90 | 11.10 | 0 | 0 | 0 |
26/11/2019 |
12.90
|
200 | 12.30 | 12.90 | 12.90 | 0 | 0 | 0 |
25/11/2019 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
22/11/2019 |
12.30
|
0 | 12.10 | 12.30 | 12.30 | 0 | 0 | 0 |
21/11/2019 |
12.10
|
1,000 | 14 | 14 | 12.10 | 0 | 0 | 0 |
20/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
19/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
18/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
15/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
14/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
13/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
12/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
11/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
08/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
07/11/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
06/11/2019 |
14
|
1,300 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
05/11/2019 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
04/11/2019 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
01/11/2019 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
31/10/2019 |
14.40
|
100 | 13.60 | 14.40 | 14.40 | 0 | 0 | 0 |
30/10/2019 |
13.60
|
0 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 |
29/10/2019 |
13.50
|
2,800 | 13.20 | 14.20 | 13.20 | 0 | 0 | 0 |
28/10/2019 |
13.20
|
1,200 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
25/10/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
24/10/2019 |
13.20
|
100 | 12 | 13.20 | 13.20 | 0 | 0 | 0 |
23/10/2019 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 |
22/10/2019 |
12
|
1,100 | 13 | 13 | 12 | 0 | 0 | 0 |
21/10/2019 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 |
18/10/2019 |
13
|
400 | 12.50 | 13 | 13 | 0 | 0 | 0 |
17/10/2019 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |