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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
25/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
24/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
23/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
22/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
21/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
18/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
17/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
16/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
15/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
14/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
11/10/2019 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
10/10/2019 |
22.04
|
300 | 19.40 | 22.04 | 22.04 | 0 | 0 | 0 |
09/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
08/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
07/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
04/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
03/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
02/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
01/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
30/09/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
27/09/2019 |
19.40
|
0 | 19.31 | 19.40 | 19.40 | 0 | 0 | 0 |
26/09/2019 |
19.31
|
12,300 | 17.37 | 19.40 | 19.31 | 0 | 0 | 0 |
25/09/2019 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
24/09/2019 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
23/09/2019 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
20/09/2019 |
17.37
|
10,700 | 17.63 | 17.63 | 16.75 | 0 | 0 | 0 |
19/09/2019 |
17.63
|
3 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
18/09/2019 |
17.63
|
200 | 16.66 | 17.63 | 17.63 | 0 | 0 | 0 |
17/09/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
16/09/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
13/09/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
12/09/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
11/09/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
10/09/2019 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 |
09/09/2019 |
16.66
|
0 | 17.54 | 16.66 | 16.66 | 0 | 0 | 0 |
06/09/2019 |
17.54
|
200 | 18.43 | 18.43 | 15.69 | 0 | 0 | 0 |
05/09/2019 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 |
04/09/2019 |
18.43
|
100 | 17.63 | 18.43 | 18.43 | 0 | 0 | 0 |
03/09/2019 |
17.63
|
100 | 18.07 | 18.07 | 17.63 | 0 | 0 | 0 |
30/08/2019 |
18.07
|
0 | 17.99 | 18.07 | 18.07 | 0 | 0 | 0 |
29/08/2019 |
17.99
|
300 | 20.72 | 20.72 | 17.99 | 0 | 0 | 0 |
28/08/2019 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
27/08/2019 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 |
26/08/2019 |
20.72
|
100 | 20.10 | 20.72 | 20.72 | 0 | 0 | 0 |
23/08/2019 |
20.10
|
2,000 | 18.34 | 20.10 | 20.10 | 0 | 0 | 0 |
22/08/2019 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
21/08/2019 |
18.34
|
20 | 20.72 | 20.72 | 18.34 | 0 | 0 | 0 |
20/08/2019 |
20.72
|
2,500 | 20.45 | 23.28 | 17.81 | 0 | 0 | 0 |
19/08/2019 |
20.45
|
1,000 | 22.39 | 22.39 | 20.45 | 0 | 0 | 0 |
16/08/2019 |
22.39
|
1,620 | 19.84 | 22.39 | 20.10 | 0 | 0 | 0 |
15/08/2019 |
19.84
|
2,000 | 19.57 | 19.84 | 16.75 | 0 | 0 | 0 |
14/08/2019 |
19.57
|
3,200 | 18.51 | 19.57 | 19.40 | 0 | 0 | 0 |
13/08/2019 |
18.51
|
1,100 | 17.72 | 18.51 | 18.51 | 0 | 0 | 0 |
12/08/2019 |
17.72
|
1,900 | 17.63 | 17.72 | 16.84 | 0 | 0 | 0 |
09/08/2019 |
17.63
|
500 | 18.51 | 21.16 | 15.87 | 0 | 0 | 0 |
08/08/2019 |
18.51
|
2,600 | 17.63 | 18.51 | 18.51 | 0 | 0 | 0 |
07/08/2019 |
17.63
|
6,000 | 16.05 | 17.63 | 17.63 | 0 | 0 | 0 |
06/08/2019 |
16.05
|
200 | 15.87 | 16.05 | 15.87 | 0 | 0 | 0 |
05/08/2019 |
15.87
|
300 | 15.16 | 15.87 | 15.08 | 0 | 0 | 0 |
02/08/2019 |
15.16
|
8,000 | 13.67 | 15.16 | 13.14 | 0 | 0 | 0 |
01/08/2019 |
13.67
|
3,000 | 13.84 | 13.84 | 11.46 | 0 | 0 | 0 |
31/07/2019 |
13.84
|
500 | 13.22 | 13.84 | 10.58 | 0 | 0 | 0 |
30/07/2019 |
13.22
|
7,900 | 13.31 | 13.31 | 11.64 | 0 | 0 | 0 |
29/07/2019 |
13.31
|
3,100 | 15.08 | 15.08 | 13.22 | 0 | 0 | 0 |
26/07/2019 |
15.08
|
1,708 | 13.14 | 15.08 | 15.08 | 0 | 0 | 0 |
25/07/2019 |
13.14
|
18,100 | 11.73 | 13.14 | 13.14 | 0 | 0 | 0 |
24/07/2019 |
11.73
|
5,100 | 10.23 | 11.73 | 10.58 | 0 | 0 | 0 |
23/07/2019 |
10.23
|
1,027 | 8.90 | 10.23 | 10.23 | 0 | 0 | 0 |
22/07/2019 |
8.90
|
6,600 | 11.37 | 11.37 | 8.90 | 0 | 0 | 0 |
19/07/2019 |
11.37
|
23,100 | 8.90 | 11.37 | 8.55 | 0 | 0 | 0 |
18/07/2019 |
8.90
|
8,500 | 10.14 | 11.20 | 8.90 | 0 | 0 | 0 |
17/07/2019 |
10.14
|
7,700 | 8.46 | 10.14 | 8.82 | 0 | 2,000 | -0.0 |
16/07/2019 |
8.46
|
5,300 | 8.64 | 9.70 | 7.58 | 0 | 0 | 0 |
15/07/2019 |
8.64
|
54,000 | 7.58 | 8.64 | 6.61 | 0 | 2,000 | -0.0 |
12/07/2019 |
7.58
|
16,000 | 8.11 | 8.11 | 7.41 | 0 | 0 | 0 |
11/07/2019 |
8.11
|
25,600 | 9.08 | 9.08 | 8.02 | 0 | 0 | 0 |
10/07/2019 |
9.08
|
10,800 | 7.93 | 9.08 | 7.93 | 0 | 0 | 0 |
09/07/2019 |
7.93
|
5,103 | 7.76 | 7.93 | 7.93 | 0 | 0 | 0 |
08/07/2019 |
7.76
|
502 | 6.97 | 7.76 | 7.76 | 0 | 500 | -0.0 |
05/07/2019 |
6.97
|
300 | 6.08 | 6.97 | 6.52 | 0 | 0 | 0 |
04/07/2019 |
6.08
|
8,000 | 5.82 | 6.08 | 6.08 | 0 | 0 | 0 |
03/07/2019 |
5.82
|
10 | 5.47 | 5.82 | 5.82 | 0 | 0 | 0 |
02/07/2019 |
5.47
|
9,000 | 6.26 | 6.35 | 5.47 | 0 | 0 | 0 |
01/07/2019 |
6.26
|
6,211 | 5.47 | 6.26 | 4.76 | 500 | 0 | 0.0 |
28/06/2019 |
5.47
|
4,000 | 5.47 | 5.47 | 5.47 | 4,000 | 0 | 0.0 |
27/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
26/06/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
25/06/2019 |
5.47
|
300 | 4.76 | 5.47 | 5.47 | 0 | 0 | 0 |
24/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
21/06/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
20/06/2019 |
4.76
|
5,010 | 5.29 | 5.29 | 4.76 | 0 | 0 | 0 |
19/06/2019 |
5.29
|
4,600 | 5.73 | 5.73 | 5.11 | 0 | 0 | 0 |
18/06/2019 |
5.73
|
6,100 | 6.61 | 6.70 | 5.73 | 0 | 0 | 0 |
17/06/2019 |
6.61
|
500 | 5.82 | 6.61 | 6.61 | 0 | 0 | 0 |
14/06/2019 |
5.82
|
4,700 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
13/06/2019 |
5.91
|
6,700 | 5.11 | 5.91 | 5.82 | 25,000 | 25,000 | 0 |
12/06/2019 |
5.11
|
9,300 | 5.47 | 6.52 | 5.11 | 0 | 0 | 0 |
11/06/2019 |
5.47
|
2,500 | 6.44 | 6.61 | 5.47 | 0 | 0 | 0 |
10/06/2019 |
6.44
|
15,200 | 6.17 | 6.52 | 5.29 | 254,600 | 0 | 2.0 |