Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2020 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
16/04/2020 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
15/04/2020 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
14/04/2020 |
15.05
|
9,300 | 14.39 | 15.05 | 15.05 | 0 | 0 | 0 |
13/04/2020 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
10/04/2020 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
09/04/2020 |
14.39
|
60 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
08/04/2020 |
14.39
|
15,000 | 13.88 | 14.39 | 14.21 | 0 | 0 | 0 |
07/04/2020 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
06/04/2020 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
03/04/2020 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
01/04/2020 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
31/03/2020 |
13.88
|
120 | 12.99 | 13.88 | 12.10 | 0 | 0 | 0 |
30/03/2020 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
27/03/2020 |
12.99
|
300 | 12.99 | 12.99 | 12.10 | 0 | 0 | 0 |
26/03/2020 |
12.99
|
10 | 13.93 | 13.93 | 12.99 | 0 | 0 | 0 |
25/03/2020 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
24/03/2020 |
13.93
|
10 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
23/03/2020 |
13.93
|
30 | 13.04 | 13.93 | 13.93 | 0 | 0 | 0 |
20/03/2020 |
13.04
|
420 | 14.02 | 14.02 | 13.04 | 0 | 0 | 0 |
19/03/2020 |
14.02
|
11,510 | 13.60 | 14.02 | 12.66 | 0 | 190 | -0.0 |
18/03/2020 |
13.60
|
10 | 14.58 | 14.58 | 13.60 | 0 | 0 | 0 |
17/03/2020 |
14.58
|
70 | 15.65 | 16.73 | 14.58 | 0 | 0 | 0 |
16/03/2020 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
13/03/2020 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
12/03/2020 |
15.65
|
10 | 16.82 | 16.82 | 15.65 | 0 | 10 | -0.0 |
11/03/2020 |
16.82
|
300 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
10/03/2020 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
09/03/2020 |
16.82
|
500 | 15.89 | 16.82 | 16.82 | 0 | 0 | 0 |
06/03/2020 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
05/03/2020 |
15.89
|
300 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
04/03/2020 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
03/03/2020 |
15.89
|
300 | 15.23 | 15.89 | 15.89 | 0 | 0 | 0 |
02/03/2020 |
15.23
|
10 | 14.44 | 15.23 | 15.23 | 0 | 0 | 0 |
28/02/2020 |
14.44
|
10 | 14.53 | 14.53 | 14.44 | 0 | 0 | 0 |
27/02/2020 |
14.53
|
1,500 | 13.88 | 14.53 | 14.53 | 0 | 0 | 0 |
26/02/2020 |
13.88
|
10 | 12.99 | 13.88 | 13.88 | 0 | 0 | 0 |
25/02/2020 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
24/02/2020 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
21/02/2020 |
12.99
|
510 | 13.93 | 14.86 | 12.99 | 0 | 0 | 0 |
20/02/2020 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
19/02/2020 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
18/02/2020 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
17/02/2020 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
14/02/2020 |
13.93
|
10 | 13.04 | 13.93 | 13.93 | 0 | 0 | 0 |
13/02/2020 |
13.04
|
10 | 14.02 | 14.02 | 13.04 | 0 | 0 | 0 |
12/02/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
11/02/2020 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
10/02/2020 |
14.02
|
670 | 13.27 | 14.16 | 14.02 | 0 | 0 | 0 |
07/02/2020 |
13.27
|
8,680 | 13.32 | 13.32 | 13.27 | 0 | 0 | 0 |
06/02/2020 |
13.32
|
1,760 | 12.48 | 13.32 | 13.32 | 0 | 0 | 0 |
05/02/2020 |
12.48
|
10 | 11.68 | 12.48 | 12.48 | 0 | 0 | 0 |
04/02/2020 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
03/02/2020 |
11.68
|
3,700 | 12.29 | 12.29 | 11.68 | 0 | 0 | 0 |
31/01/2020 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
30/01/2020 |
12.29
|
60 | 13.18 | 13.18 | 12.29 | 0 | 0 | 0 |
22/01/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
21/01/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
20/01/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
17/01/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
16/01/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
15/01/2020 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
14/01/2020 |
13.18
|
1,000 | 12.43 | 13.18 | 13.18 | 0 | 0 | 0 |
13/01/2020 |
12.43
|
610 | 13.32 | 13.32 | 12.43 | 0 | 0 | 0 |
10/01/2020 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
09/01/2020 |
13.32
|
10 | 12.52 | 13.32 | 13.32 | 0 | 0 | 0 |
08/01/2020 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
07/01/2020 |
12.52
|
110 | 11.73 | 12.52 | 12.52 | 0 | 0 | 0 |
06/01/2020 |
11.73
|
20 | 12.15 | 12.15 | 11.73 | 0 | 0 | 0 |
03/01/2020 |
12.15
|
200 | 12.99 | 12.99 | 12.15 | 0 | 0 | 0 |
02/01/2020 |
12.99
|
220 | 12.90 | 12.99 | 12.99 | 0 | 0 | 0 |
31/12/2019 |
12.90
|
220 | 13.83 | 13.83 | 12.90 | 0 | 110 | -0.0 |
30/12/2019 |
13.83
|
1,020 | 13.83 | 13.83 | 12.90 | 0 | 0 | 0 |
27/12/2019 |
13.83
|
3,450 | 13.69 | 13.83 | 12.76 | 0 | 0 | 0 |
26/12/2019 |
13.69
|
500 | 13.04 | 13.69 | 13.69 | 0 | 0 | 0 |
25/12/2019 |
13.04
|
270 | 13.04 | 13.04 | 13.04 | 0 | 230 | -0.0 |
24/12/2019 |
13.04
|
110 | 14.02 | 14.02 | 13.04 | 0 | 0 | 0 |
23/12/2019 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
20/12/2019 |
14.02
|
10 | 14.67 | 14.67 | 14.02 | 0 | 0 | 0 |
19/12/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
18/12/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
17/12/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
16/12/2019 |
14.67
|
1,000 | 14.81 | 14.81 | 14.67 | 0 | 0 | 0 |
13/12/2019 |
14.81
|
3,900 | 13.88 | 14.81 | 12.94 | 0 | 0 | 0 |
12/12/2019 |
13.88
|
200 | 13.88 | 13.88 | 12.94 | 0 | 0 | 0 |
11/12/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
10/12/2019 |
13.88
|
3,010 | 13.88 | 14.49 | 12.94 | 0 | 0 | 0 |
09/12/2019 |
13.88
|
4,280 | 12.99 | 13.88 | 12.24 | 0 | 0 | 0 |
06/12/2019 |
12.99
|
1,640 | 12.99 | 13.27 | 12.99 | 0 | 0 | 0 |
05/12/2019 |
12.99
|
244,290 | 12.15 | 12.99 | 11.31 | 0 | 0 | 0 |
04/12/2019 |
12.15
|
100,870 | 12.99 | 13.27 | 12.15 | 0 | 0 | 0 |
03/12/2019 |
12.99
|
157,150 | 12.15 | 12.99 | 11.59 | 0 | 0 | 0 |
02/12/2019 |
12.15
|
120,070 | 11.36 | 12.15 | 11.36 | 0 | 0 | 0 |
29/11/2019 |
11.36
|
120 | 10.65 | 11.36 | 11.36 | 0 | 0 | 0 |
28/11/2019 |
10.65
|
10,510 | 11.45 | 12.24 | 10.65 | 0 | 0 | 0 |
27/11/2019 |
11.45
|
22,910 | 12.15 | 12.99 | 11.45 | 0 | 0 | 0 |
26/11/2019 |
12.15
|
40 | 12.94 | 13.83 | 12.15 | 0 | 0 | 0 |
25/11/2019 |
12.94
|
10 | 12.10 | 12.94 | 12.94 | 0 | 0 | 0 |
22/11/2019 |
12.10
|
130 | 12.52 | 13.08 | 12.10 | 0 | 0 | 0 |
21/11/2019 |
12.52
|
20,400 | 11.73 | 12.52 | 12.52 | 0 | 0 | 0 |