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% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
27/11/2019 |
15.50
|
0 | 17 | 15.50 | 15.50 | 0 | 0 | 0 |
26/11/2019 |
17
|
200 | 15.30 | 17 | 14 | 0 | 0 | 0 |
25/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
22/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
21/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
20/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
19/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
18/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
15/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
14/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
13/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
12/11/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
11/11/2019 |
15.30
|
0 | 18.50 | 15.30 | 15.30 | 0 | 0 | 0 |
08/11/2019 |
18.50
|
1,100 | 16.90 | 18.50 | 15 | 0 | 0 | 0 |
07/11/2019 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
06/11/2019 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
05/11/2019 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
04/11/2019 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
01/11/2019 |
16.90
|
0 | 17.80 | 16.90 | 16.90 | 0 | 0 | 0 |
31/10/2019 |
17.80
|
9,900 | 15.50 | 17.80 | 13.20 | 0 | 0 | 0 |
30/10/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
29/10/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
28/10/2019 |
15.50
|
53 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
25/10/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
24/10/2019 |
15.50
|
2 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
23/10/2019 |
15.50
|
1,000 | 17.90 | 17.90 | 15.50 | 0 | 0 | 0 |
22/10/2019 |
17.90
|
15 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
21/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
18/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
16/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
15/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
14/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
11/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
10/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
09/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
08/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
07/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
04/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
03/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
02/10/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
01/10/2019 |
17.90
|
10 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
30/09/2019 |
17.90
|
200 | 17.40 | 17.90 | 17.90 | 0 | 0 | 0 |
27/09/2019 |
17.40
|
500 | 15.70 | 17.40 | 16 | 0 | 0 | 0 |
26/09/2019 |
15.70
|
500 | 14 | 15.70 | 13.70 | 0 | 0 | 0 |
25/09/2019 |
14
|
2,000 | 12.50 | 14 | 13.20 | 0 | 0 | 0 |
24/09/2019 |
12.50
|
500 | 13.20 | 13.50 | 12.50 | 0 | 0 | 0 |
23/09/2019 |
13.20
|
1,400 | 12.20 | 13.40 | 11.30 | 0 | 0 | 0 |
20/09/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
19/09/2019 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
18/09/2019 |
12.20
|
100 | 11.10 | 12.20 | 12.20 | 0 | 0 | 0 |
17/09/2019 |
11.10
|
1,000 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
16/09/2019 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
13/09/2019 |
11.90
|
0 | 12.20 | 11.90 | 11.90 | 0 | 0 | 0 |
12/09/2019 |
12.20
|
1,760 | 13.50 | 13.50 | 11.70 | 0 | 0 | 0 |
11/09/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
10/09/2019 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
09/09/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
06/09/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
05/09/2019 |
13.50
|
500 | 13.50 | 13.50 | 13.50 | 0 | 500 | -0.0 |
04/09/2019 |
13.50
|
800 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
03/09/2019 |
13.80
|
98,005 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
30/08/2019 |
13.50
|
102,540 | 14 | 14 | 13.40 | 0 | 0 | 0 |
29/08/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
28/08/2019 |
14
|
100 | 12.60 | 14 | 14 | 0 | 0 | 0 |
27/08/2019 |
12.60
|
300 | 11.80 | 12.60 | 12.60 | 0 | 0 | 0 |
26/08/2019 |
11.80
|
341,000 | 12.70 | 14.20 | 11.80 | 0 | 0 | 0 |
23/08/2019 |
12.70
|
500 | 14.80 | 14.80 | 12.70 | 0 | 0 | 0 |
22/08/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
21/08/2019 |
14.80
|
6 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
20/08/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
19/08/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
16/08/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
15/08/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
14/08/2019 |
14.80
|
10 | 13 | 14.80 | 14.80 | 0 | 0 | 0 |
13/08/2019 |
13
|
340,200 | 13 | 14.80 | 12.20 | 0 | 0 | 0 |
12/08/2019 |
13
|
3,900 | 14.20 | 14.20 | 13 | 0 | 0 | 0 |
09/08/2019 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
08/08/2019 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
07/08/2019 |
14.20
|
100 | 13 | 14.20 | 14.20 | 0 | 0 | 0 |
06/08/2019 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 |
05/08/2019 |
13
|
500 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
02/08/2019 |
13.50
|
300 | 13.50 | 14.80 | 13.50 | 0 | 0 | 0 |
01/08/2019 |
13.50
|
22 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
31/07/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
30/07/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
29/07/2019 |
13.50
|
100 | 12.40 | 13.50 | 13.50 | 0 | 0 | 0 |
26/07/2019 |
12.40
|
570 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
25/07/2019 |
12.80
|
1,300 | 13.10 | 13.10 | 11.60 | 0 | 0 | 0 |
24/07/2019 |
13.10
|
2,100 | 13.50 | 13.50 | 12.20 | 0 | 0 | 0 |
23/07/2019 |
13.50
|
580 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
22/07/2019 |
13.50
|
260 | 13.10 | 13.50 | 13.50 | 0 | 0 | 0 |
19/07/2019 |
13.10
|
1,000 | 15.50 | 15.50 | 13.10 | 0 | 0 | 0 |
18/07/2019 |
15.50
|
1,700 | 15.70 | 15.70 | 13.40 | 0 | 0 | 0 |
17/07/2019 |
15.70
|
100 | 15.40 | 15.70 | 15.70 | 0 | 0 | 0 |
16/07/2019 |
15.40
|
1,100 | 16 | 16 | 13.60 | 0 | 0 | 0 |
15/07/2019 |
16
|
750 | 16.90 | 16.90 | 15.20 | 0 | 0 | 0 |
12/07/2019 |
16.90
|
140 | 16.20 | 16.90 | 16.90 | 0 | 0 | 0 |
11/07/2019 |
16.20
|
420 | 16.20 | 16.20 | 15.20 | 0 | 0 | 0 |