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) |
0.59 | 3.23% | 5,044,300 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,639,000 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-24) |
-2.99 | -13.67% | 25,728,500 | -426,501 | -8.9 |
16.76
21.89
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,863,800 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-26) |
4.27 | 29.20% | 75,169,400 | -36,557 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-10-03) |
4.26 | 29.14% | 117,925,061 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-06) |
-7.32 | -27.92% | 141,060,151 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-17) |
5.68 | 42.95% | 167,912,216 | -2,772,828 | -59.5 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
14.05
|
1,000 | 14.30 | 14.30 | 14.05 | 0 | 0 | 0 |
24/04/2020 |
14.30
|
100 | 13.80 | 14.30 | 14.30 | 100 | 0 | 0.0 |
23/04/2020 |
13.80
|
4,600 | 13.63 | 15.29 | 13.80 | 100 | 0 | 0.0 |
22/04/2020 |
13.63
|
2,500 | 13.72 | 13.72 | 13.63 | 0 | 1,400 | -0.0 |
21/04/2020 |
13.72
|
5,100 | 14.05 | 14.96 | 13.72 | 100 | 0 | 0.0 |
20/04/2020 |
14.05
|
5,300 | 14.05 | 15.29 | 13.88 | 0 | 0 | 0 |
17/04/2020 |
14.05
|
10,300 | 13.39 | 14.05 | 13.22 | 100 | 0 | 0.0 |
16/04/2020 |
13.39
|
24,400 | 13.63 | 13.96 | 13.30 | 100 | 0 | 0.0 |
15/04/2020 |
13.63
|
700 | 14.05 | 14.05 | 12.89 | 0 | 0 | 0 |
14/04/2020 |
14.05
|
100 | 13.63 | 14.05 | 14.05 | 100 | 0 | 0.0 |
13/04/2020 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
10/04/2020 |
13.63
|
1,000 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
09/04/2020 |
13.63
|
9,100 | 13.22 | 14.05 | 13.63 | 100 | 0 | 0.0 |
08/04/2020 |
13.22
|
1,800 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
07/04/2020 |
13.22
|
300 | 13.22 | 14.05 | 13.22 | 100 | 200 | -0.0 |
06/04/2020 |
13.22
|
9,400 | 13.22 | 13.63 | 13.22 | 100 | 0 | 0.0 |
03/04/2020 |
13.22
|
4,800 | 12.81 | 14.05 | 12.31 | 200 | 0 | 0.0 |
01/04/2020 |
12.81
|
900 | 13.30 | 13.30 | 12.39 | 100 | 0 | 0.0 |
31/03/2020 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
30/03/2020 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
27/03/2020 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
26/03/2020 |
13.30
|
0 | 14.05 | 13.30 | 13.30 | 0 | 0 | 0 |
25/03/2020 |
14.05
|
400 | 12.39 | 14.38 | 10.82 | 200 | 0 | 0.0 |
24/03/2020 |
12.39
|
1,800 | 12.56 | 14.38 | 12.39 | 100 | 0 | 0.0 |
23/03/2020 |
12.56
|
2,200 | 14.05 | 14.38 | 12.56 | 100 | 0 | 0.0 |
20/03/2020 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 100 | 0 | 0.0 |
19/03/2020 |
14.05
|
3,400 | 13.88 | 14.30 | 13.63 | 200 | 0 | 0.0 |
18/03/2020 |
13.88
|
3,100 | 13.96 | 14.30 | 13.88 | 100 | 0 | 0.0 |
17/03/2020 |
13.96
|
4,400 | 13.72 | 14.05 | 13.63 | 100 | 0 | 0.0 |
16/03/2020 |
13.72
|
2,000 | 14.05 | 14.05 | 13.72 | 0 | 0 | 0 |
13/03/2020 |
14.05
|
1,100 | 14.05 | 14.30 | 14.05 | 100 | 0 | 0.0 |
12/03/2020 |
14.05
|
300 | 13.96 | 14.30 | 12.48 | 0 | 0 | 0 |
11/03/2020 |
13.96
|
3,100 | 14.38 | 14.38 | 13.96 | 0 | 0 | 0 |
10/03/2020 |
14.38
|
1,400 | 13.63 | 14.38 | 13.63 | 100 | 0 | 0.0 |
09/03/2020 |
13.63
|
3,000 | 14.30 | 14.30 | 13.63 | 0 | 0 | 0 |
06/03/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
05/03/2020 |
14.30
|
400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
04/03/2020 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
03/03/2020 |
14.30
|
500 | 14.21 | 14.30 | 14.30 | 0 | 0 | 0 |
02/03/2020 |
14.21
|
4,400 | 14.38 | 14.38 | 14.13 | 0 | 0 | 0 |
28/02/2020 |
14.38
|
5,507 | 14.05 | 14.46 | 14.21 | 100 | 0 | 0.0 |
27/02/2020 |
14.05
|
3,100 | 13.47 | 14.63 | 14.05 | 100 | 0 | 0.0 |
26/02/2020 |
13.47
|
3,200 | 14.87 | 14.87 | 13.06 | 200 | 0 | 0.0 |
25/02/2020 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
24/02/2020 |
14.87
|
300 | 14.87 | 15.45 | 14.87 | 200 | 0 | 0.0 |
21/02/2020 |
14.87
|
400 | 14.87 | 15.29 | 14.87 | 100 | 0 | 0.0 |
20/02/2020 |
14.87
|
13,600 | 14.71 | 14.87 | 14.46 | 100 | 0 | 0.0 |
19/02/2020 |
14.71
|
5,700 | 14.05 | 14.79 | 14.30 | 100 | 0 | 0.0 |
18/02/2020 |
14.05
|
1,000 | 14.05 | 15.29 | 14.05 | 200 | 0 | 0.0 |
17/02/2020 |
14.05
|
3,307 | 13.06 | 14.87 | 13.55 | 1,000 | 300 | 0.0 |
14/02/2020 |
13.06
|
2,030 | 12.97 | 13.47 | 13.06 | 200 | 0 | 0.0 |
13/02/2020 |
12.97
|
2,500 | 13.55 | 13.55 | 12.81 | 500 | 0 | 0.0 |
12/02/2020 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
11/02/2020 |
13.55
|
100 | 13.22 | 13.55 | 13.55 | 100 | 0 | 0.0 |
10/02/2020 |
13.22
|
1,200 | 13.63 | 13.63 | 13.22 | 0 | 0 | 0 |
07/02/2020 |
13.63
|
1,100 | 13.30 | 13.63 | 13.22 | 100 | 0 | 0.0 |
06/02/2020 |
13.30
|
1,400 | 13.88 | 13.88 | 12.56 | 500 | 0 | 0.0 |
05/02/2020 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
04/02/2020 |
13.88
|
100 | 13.39 | 13.88 | 13.88 | 100 | 0 | 0.0 |
03/02/2020 |
13.39
|
1,000 | 14.05 | 14.05 | 13.39 | 0 | 0 | 0 |
31/01/2020 |
14.05
|
100 | 14.13 | 14.13 | 14.05 | 100 | 0 | 0.0 |
30/01/2020 |
14.13
|
100 | 13.96 | 14.13 | 14.13 | 100 | 0 | 0.0 |
22/01/2020 |
13.96
|
500 | 13.63 | 13.96 | 13.72 | 200 | 0 | 0.0 |
21/01/2020 |
13.63
|
4,600 | 13.63 | 13.96 | 13.63 | 100 | 450,700 | -7.6 |
20/01/2020 |
13.63
|
20,300 | 13.63 | 13.96 | 13.63 | 100 | 0 | 0.0 |
17/01/2020 |
13.63
|
9,510 | 13.63 | 13.72 | 13.63 | 0 | 1,200 | -0.0 |
16/01/2020 |
13.63
|
41,800 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
15/01/2020 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
14/01/2020 |
13.63
|
1,000 | 13.39 | 13.63 | 13.63 | 0 | 0 | 0 |
13/01/2020 |
13.39
|
1,000 | 13.47 | 13.96 | 13.39 | 100 | 400 | -0.0 |
10/01/2020 |
13.47
|
1,600 | 13.96 | 13.96 | 13.30 | 0 | 0 | 0 |
09/01/2020 |
13.96
|
5,000 | 13.88 | 13.96 | 13.96 | 0 | 400 | -0.0 |
08/01/2020 |
13.88
|
11,400 | 13.30 | 14.05 | 13.88 | 100 | 6,000 | -0.1 |
07/01/2020 |
13.30
|
400 | 14.05 | 14.05 | 13.30 | 0 | 0 | 0 |
06/01/2020 |
14.05
|
150,900 | 14.05 | 15.87 | 13.30 | 100 | 133,500 | -2.3 |
03/01/2020 |
14.05
|
158,900 | 14.05 | 14.05 | 14.05 | 0 | 158,900 | -2.7 |
02/01/2020 |
14.05
|
60,900 | 14.71 | 14.71 | 13.63 | 100 | 59,400 | -1.0 |
31/12/2019 |
14.71
|
100 | 14.05 | 14.71 | 14.71 | 100 | 0 | 0.0 |
30/12/2019 |
14.05
|
300 | 14.05 | 14.79 | 14.05 | 100 | 200 | -0.0 |
27/12/2019 |
14.05
|
49,300 | 14.05 | 14.63 | 13.96 | 100 | 44,200 | -0.7 |
26/12/2019 |
14.05
|
34,100 | 14.05 | 14.63 | 14.05 | 100 | 34,100 | -0.6 |
25/12/2019 |
14.05
|
64,800 | 14.46 | 14.46 | 13.96 | 0 | 62,800 | -1.1 |
24/12/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
23/12/2019 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
20/12/2019 |
14.46
|
0 | 14.87 | 14.46 | 14.46 | 0 | 0 | 0 |
19/12/2019 |
14.87
|
10,500 | 13.30 | 14.87 | 14.21 | 100 | 0 | 0.0 |
18/12/2019 |
13.30
|
8,200 | 13.96 | 14.05 | 13.22 | 0 | 0 | 0 |
17/12/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
16/12/2019 |
13.96
|
100 | 13.96 | 13.96 | 13.96 | 100 | 0 | 0.0 |
13/12/2019 |
13.96
|
2,400 | 14.05 | 14.05 | 13.22 | 400 | 0 | 0.0 |
12/12/2019 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
11/12/2019 |
14.05
|
1,100 | 14.63 | 14.63 | 14.05 | 100 | 0 | 0.0 |
10/12/2019 |
14.63
|
600 | 13.63 | 14.63 | 13.80 | 600 | 0 | 0.0 |
09/12/2019 |
13.63
|
6,000 | 13.22 | 13.88 | 12.89 | 600 | 3,000 | -0.0 |
06/12/2019 |
13.22
|
2,300 | 13.39 | 13.55 | 12.89 | 100 | 0 | 0.0 |
05/12/2019 |
13.39
|
2,600 | 12.81 | 13.80 | 12.81 | 100 | 0 | 0.0 |
04/12/2019 |
12.81
|
1,400 | 13.22 | 13.96 | 12.56 | 100 | 0 | 0.0 |
03/12/2019 |
13.22
|
2,700 | 13.14 | 14.46 | 13.22 | 100 | 100 | 0 |
02/12/2019 |
13.14
|
200 | 14.38 | 14.46 | 13.14 | 100 | 100 | 0 |
29/11/2019 |
14.38
|
2,100 | 14.54 | 14.54 | 12.97 | 100 | 0 | 0.0 |