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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2020 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
21/04/2020 |
14.86
|
260 | 15.38 | 15.38 | 14.76 | 0 | 0 | 0 |
20/04/2020 |
15.38
|
960 | 14.48 | 15.48 | 14.27 | 0 | 0 | 0 |
17/04/2020 |
14.48
|
620 | 13.55 | 14.48 | 13.52 | 0 | 0 | 0 |
16/04/2020 |
13.55
|
670 | 14.05 | 14.05 | 13.09 | 0 | 0 | 0 |
15/04/2020 |
14.05
|
80 | 13.15 | 14.05 | 13.62 | 0 | 0 | 0 |
14/04/2020 |
13.15
|
860 | 13.65 | 13.65 | 12.72 | 0 | 0 | 0 |
13/04/2020 |
13.65
|
10 | 13.12 | 13.65 | 13.65 | 0 | 0 | 0 |
10/04/2020 |
13.12
|
70 | 13.15 | 13.62 | 13.03 | 0 | 0 | 0 |
09/04/2020 |
13.15
|
50 | 13.34 | 13.34 | 12.47 | 0 | 0 | 0 |
08/04/2020 |
13.34
|
440 | 13.15 | 13.65 | 13.03 | 0 | 0 | 0 |
07/04/2020 |
13.15
|
660 | 13.21 | 13.21 | 12.31 | 0 | 0 | 0 |
06/04/2020 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
03/04/2020 |
13.21
|
420 | 13.34 | 13.34 | 13.03 | 0 | 0 | 0 |
01/04/2020 |
13.34
|
170 | 13.34 | 13.34 | 12.72 | 30 | 0 | 0.0 |
31/03/2020 |
13.34
|
2,380 | 13.40 | 13.40 | 12.50 | 1,500 | 0 | 0.0 |
30/03/2020 |
13.40
|
980 | 13.62 | 13.62 | 12.69 | 0 | 0 | 0 |
27/03/2020 |
13.62
|
130 | 13.52 | 13.90 | 12.59 | 0 | 0 | 0 |
26/03/2020 |
13.52
|
80 | 13.21 | 13.90 | 13.52 | 0 | 0 | 0 |
25/03/2020 |
13.21
|
140 | 14.21 | 14.21 | 13.21 | 0 | 0 | 0 |
24/03/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
23/03/2020 |
14.21
|
260 | 14.02 | 14.39 | 13.09 | 0 | 10 | -0.0 |
20/03/2020 |
14.02
|
1,250 | 13.77 | 14.21 | 12.81 | 0 | 0 | 0 |
19/03/2020 |
13.77
|
100 | 13.96 | 13.96 | 13.77 | 0 | 620 | -0.0 |
18/03/2020 |
13.96
|
650 | 14.24 | 14.52 | 13.28 | 0 | 620 | -0.0 |
17/03/2020 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
16/03/2020 |
14.24
|
950 | 14.21 | 14.27 | 13.24 | 0 | 0 | 0 |
13/03/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
12/03/2020 |
14.21
|
660 | 14.92 | 14.92 | 13.90 | 0 | 0 | 0 |
11/03/2020 |
14.92
|
50 | 13.96 | 14.92 | 14.92 | 0 | 0 | 0 |
10/03/2020 |
13.96
|
50 | 13.90 | 13.96 | 13.96 | 0 | 0 | 0 |
09/03/2020 |
13.90
|
9,810 | 14.08 | 14.08 | 13.12 | 0 | 0 | 0 |
06/03/2020 |
14.08
|
970 | 13.96 | 14.86 | 14.08 | 0 | 0 | 0 |
05/03/2020 |
13.96
|
2,360 | 13.65 | 14.58 | 13.96 | 1,200 | 0 | 0.0 |
04/03/2020 |
13.65
|
4,580 | 13.65 | 14.58 | 13.65 | 0 | 0 | 0 |
03/03/2020 |
13.65
|
3,670 | 14.27 | 14.89 | 13.28 | 0 | 0 | 0 |
02/03/2020 |
14.27
|
280 | 13.59 | 14.27 | 13.03 | 0 | 0 | 0 |
28/02/2020 |
13.59
|
370 | 14.58 | 14.58 | 13.59 | 0 | 0 | 0 |
27/02/2020 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
26/02/2020 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
25/02/2020 |
14.58
|
390 | 14.39 | 14.83 | 14.52 | 0 | 0 | 0 |
24/02/2020 |
14.39
|
20 | 15.45 | 15.45 | 14.39 | 0 | 0 | 0 |
21/02/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
20/02/2020 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
19/02/2020 |
15.45
|
10 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 |
18/02/2020 |
15.45
|
10 | 14.73 | 15.45 | 15.45 | 0 | 0 | 0 |
17/02/2020 |
14.73
|
120 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
14/02/2020 |
14.73
|
140 | 14.21 | 15.14 | 14.73 | 0 | 0 | 0 |
13/02/2020 |
14.21
|
160 | 14.21 | 14.83 | 14.21 | 0 | 0 | 0 |
12/02/2020 |
14.21
|
160 | 14.27 | 14.27 | 14.21 | 0 | 0 | 0 |
11/02/2020 |
14.27
|
140 | 13.96 | 14.27 | 14.21 | 0 | 0 | 0 |
10/02/2020 |
13.96
|
80 | 14.58 | 14.58 | 13.96 | 10 | 0 | 0.0 |
07/02/2020 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
06/02/2020 |
14.58
|
230 | 14.05 | 14.58 | 14.55 | 0 | 0 | 0 |
05/02/2020 |
14.05
|
310 | 15.11 | 15.11 | 14.05 | 10 | 0 | 0.0 |
04/02/2020 |
15.11
|
80 | 14.24 | 15.23 | 15.11 | 10 | 10 | 0 |
03/02/2020 |
14.24
|
70 | 14.89 | 14.89 | 13.86 | 0 | 0 | 0 |
31/01/2020 |
14.89
|
150 | 15.14 | 16.13 | 14.14 | 0 | 0 | 0 |
30/01/2020 |
15.14
|
10 | 14.17 | 15.14 | 15.14 | 0 | 0 | 0 |
22/01/2020 |
14.17
|
730 | 13.28 | 14.17 | 12.41 | 0 | 0 | 0 |
21/01/2020 |
13.28
|
720 | 13.15 | 14.05 | 13.28 | 0 | 0 | 0 |
20/01/2020 |
13.15
|
4,640 | 12.34 | 13.18 | 11.57 | 0 | 0 | 0 |
17/01/2020 |
12.34
|
460 | 12.56 | 13.43 | 12.34 | 10 | 0 | 0.0 |
16/01/2020 |
12.56
|
130 | 13.49 | 14.21 | 12.56 | 0 | 0 | 0 |
15/01/2020 |
13.49
|
960 | 13.62 | 13.62 | 13.03 | 0 | 0 | 0 |
14/01/2020 |
13.62
|
40 | 14.48 | 14.48 | 13.62 | 0 | 0 | 0 |
13/01/2020 |
14.48
|
10 | 13.55 | 14.48 | 14.48 | 0 | 0 | 0 |
10/01/2020 |
13.55
|
60 | 13.65 | 13.65 | 13.55 | 0 | 0 | 0 |
09/01/2020 |
13.65
|
20 | 13.65 | 14.58 | 13.65 | 0 | 0 | 0 |
08/01/2020 |
13.65
|
5,550 | 13.65 | 13.65 | 13.62 | 0 | 0 | 0 |
07/01/2020 |
13.65
|
3,210 | 14.52 | 14.52 | 13.65 | 0 | 0 | 0 |
06/01/2020 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
03/01/2020 |
14.52
|
10 | 14.58 | 14.58 | 14.52 | 0 | 0 | 0 |
02/01/2020 |
14.58
|
70 | 14.61 | 15.51 | 14.58 | 0 | 0 | 0 |
31/12/2019 |
14.61
|
20 | 15.69 | 15.69 | 14.61 | 0 | 0 | 0 |
30/12/2019 |
15.69
|
100 | 14.67 | 15.69 | 15.38 | 0 | 0 | 0 |
27/12/2019 |
14.67
|
800 | 14.58 | 14.67 | 14.67 | 800 | 0 | 0.0 |
26/12/2019 |
14.58
|
300 | 14.58 | 14.89 | 14.55 | 270 | 0 | 0.0 |
25/12/2019 |
14.58
|
17,060 | 14.89 | 14.89 | 13.90 | 0 | 0 | 0 |
24/12/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
23/12/2019 |
14.89
|
50 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
20/12/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
19/12/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
18/12/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
17/12/2019 |
14.89
|
50 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
16/12/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
13/12/2019 |
14.89
|
50 | 14.64 | 14.89 | 14.89 | 0 | 0 | 0 |
12/12/2019 |
14.64
|
2,850 | 14.83 | 14.83 | 13.80 | 0 | 0 | 0 |
11/12/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
10/12/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
09/12/2019 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
06/12/2019 |
14.83
|
10 | 14.21 | 14.83 | 14.83 | 0 | 0 | 0 |
05/12/2019 |
14.21
|
1,430 | 13.96 | 14.52 | 13.96 | 0 | 0 | 0 |
04/12/2019 |
13.96
|
1,000 | 14.76 | 14.76 | 13.96 | 0 | 0 | 0 |
03/12/2019 |
14.76
|
1,140 | 14.83 | 14.83 | 13.96 | 0 | 0 | 0 |
02/12/2019 |
14.83
|
670 | 14.64 | 14.89 | 13.65 | 0 | 500 | -0.0 |
29/11/2019 |
14.64
|
2,050 | 14.89 | 14.89 | 13.90 | 0 | 0 | 0 |
28/11/2019 |
14.89
|
140 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
27/11/2019 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
26/11/2019 |
14.89
|
110 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |