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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2019 |
14
|
140 | 13.25 | 14.10 | 12.40 | 0 | 0 | 0 |
18/11/2019 |
13.25
|
1,640 | 14.20 | 14.20 | 13.25 | 0 | 0 | 0 |
15/11/2019 |
14.20
|
10 | 13.50 | 14.20 | 14.20 | 0 | 0 | 0 |
14/11/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
13/11/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
12/11/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
11/11/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
08/11/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
07/11/2019 |
13.50
|
3,760 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
06/11/2019 |
14.50
|
70 | 13.70 | 14.50 | 13.70 | 0 | 0 | 0 |
05/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
04/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
01/11/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
31/10/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
30/10/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
29/10/2019 |
13.70
|
30 | 13.95 | 13.95 | 13.70 | 0 | 0 | 0 |
28/10/2019 |
13.95
|
30 | 13.15 | 13.95 | 13.90 | 0 | 0 | 0 |
25/10/2019 |
13.15
|
3,420 | 12.30 | 13.15 | 12.70 | 0 | 0 | 0 |
24/10/2019 |
12.30
|
6,320 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
23/10/2019 |
12.50
|
2,010 | 12.85 | 12.85 | 12.40 | 0 | 0 | 0 |
22/10/2019 |
12.85
|
380 | 12.60 | 12.85 | 12.20 | 0 | 0 | 0 |
21/10/2019 |
12.60
|
4,510 | 13 | 13 | 12.60 | 0 | 0 | 0 |
18/10/2019 |
13
|
3,120 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
17/10/2019 |
13.90
|
510 | 13.80 | 14 | 13.90 | 0 | 0 | 0 |
16/10/2019 |
13.80
|
1,010 | 13.30 | 13.95 | 13.30 | 0 | 0 | 0 |
15/10/2019 |
13.30
|
4,270 | 14.25 | 14.25 | 13.30 | 0 | 0 | 0 |
14/10/2019 |
14.25
|
2,470 | 15.30 | 15.30 | 14.25 | 0 | 0 | 0 |
11/10/2019 |
15.30
|
150 | 16.45 | 16.45 | 15.30 | 0 | 0 | 0 |
10/10/2019 |
16.45
|
330 | 15.40 | 16.45 | 15.50 | 0 | 0 | 0 |
09/10/2019 |
15.40
|
230 | 16 | 16 | 15.40 | 0 | 0 | 0 |
08/10/2019 |
16
|
1,280 | 17 | 17 | 16 | 0 | 0 | 0 |
07/10/2019 |
17
|
1,300 | 16.65 | 17 | 16.80 | 0 | 0 | 0 |
04/10/2019 |
16.65
|
200 | 16.75 | 16.75 | 16.65 | 0 | 0 | 0 |
03/10/2019 |
16.75
|
1,120 | 16.45 | 16.75 | 16.40 | 0 | 0 | 0 |
02/10/2019 |
16.45
|
6,400 | 17.25 | 17.25 | 16.05 | 0 | 0 | 0 |
01/10/2019 |
17.25
|
10,630 | 16.90 | 17.25 | 16.85 | 0 | 0 | 0 |
30/09/2019 |
16.90
|
46,770 | 15.80 | 16.90 | 15.75 | 0 | 12,710 | -0.2 |
27/09/2019 |
15.80
|
28,920 | 14.80 | 15.80 | 15.40 | 0 | 1,300 | -0.0 |
26/09/2019 |
14.80
|
29,630 | 13.85 | 14.80 | 13.50 | 0 | 7,000 | -0.1 |
25/09/2019 |
13.85
|
7,200 | 13 | 13.85 | 13 | 0 | 2,700 | -0.0 |
24/09/2019 |
13
|
2,670 | 13.25 | 13.25 | 13 | 0 | 0 | 0 |
23/09/2019 |
13.25
|
15,610 | 13 | 13.25 | 13 | 0 | 8,000 | -0.1 |
20/09/2019 |
13
|
15,510 | 13.20 | 13.20 | 12.75 | 0 | 10,700 | -0.1 |
19/09/2019 |
13.20
|
12,120 | 13.20 | 13.20 | 13 | 0 | 10 | -0.0 |
18/09/2019 |
13.20
|
1,940 | 13 | 13.20 | 13 | 0 | 1,100 | -0.0 |
17/09/2019 |
13
|
1,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
16/09/2019 |
13.20
|
2,650 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
13/09/2019 |
13.40
|
1,590 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
12/09/2019 |
13.30
|
2,550 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
11/09/2019 |
13.90
|
10 | 13.50 | 13.90 | 13.90 | 0 | 0 | 0 |
10/09/2019 |
13.50
|
2,510 | 13.55 | 13.55 | 13.40 | 0 | 0 | 0 |
09/09/2019 |
13.55
|
30 | 13.60 | 13.60 | 13.55 | 0 | 0 | 0 |
06/09/2019 |
13.60
|
810 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
05/09/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
04/09/2019 |
13.60
|
1,980 | 13.30 | 14 | 13.20 | 0 | 0 | 0 |
03/09/2019 |
13.30
|
990 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
30/08/2019 |
13.50
|
5,380 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
29/08/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
28/08/2019 |
13.80
|
220 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
27/08/2019 |
13.40
|
1,000 | 13 | 13.40 | 13.40 | 0 | 0 | 0 |
26/08/2019 |
13
|
1,380 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
23/08/2019 |
13.70
|
40 | 13 | 13.75 | 12.30 | 10 | 0 | 0.0 |
22/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
21/08/2019 |
13
|
17,550 | 13 | 13 | 12.30 | 0 | 0 | 0 |
20/08/2019 |
13
|
40 | 13 | 13 | 12.30 | 0 | 0 | 0 |
19/08/2019 |
13
|
1,780 | 13 | 13 | 13 | 0 | 0 | 0 |
16/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
15/08/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
14/08/2019 |
13
|
10 | 13 | 13 | 13 | 0 | 0 | 0 |
13/08/2019 |
13
|
50 | 13 | 13 | 12.30 | 0 | 0 | 0 |
12/08/2019 |
13
|
3,030 | 13 | 13 | 13 | 0 | 0 | 0 |
09/08/2019 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 |
08/08/2019 |
13
|
20 | 13 | 13.25 | 13 | 0 | 0 | 0 |
07/08/2019 |
13
|
6,590 | 13 | 13 | 13 | 0 | 0 | 0 |
06/08/2019 |
13
|
830 | 13 | 13 | 12.95 | 0 | 0 | 0 |
05/08/2019 |
13
|
6,000 | 13.45 | 13.45 | 13 | 0 | 0 | 0 |
02/08/2019 |
13.45
|
5,110 | 13 | 13.45 | 13 | 0 | 4,510 | -0.1 |
01/08/2019 |
13
|
5,030 | 13.55 | 13.55 | 13 | 0 | 1,530 | -0.0 |
31/07/2019 |
13.55
|
8,410 | 13.60 | 13.60 | 13 | 0 | 3,400 | -0.0 |
30/07/2019 |
13.60
|
21,450 | 13 | 13.60 | 12.95 | 0 | 18,000 | -0.2 |
29/07/2019 |
13
|
6,380 | 13.40 | 13.40 | 12.80 | 0 | 5,000 | -0.1 |
26/07/2019 |
13.40
|
8,150 | 13.50 | 13.50 | 12.80 | 0 | 500 | -0.0 |
25/07/2019 |
13.50
|
150 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
24/07/2019 |
13.60
|
10 | 13.60 | 13.60 | 13.60 | 0 | 10 | -0.0 |
23/07/2019 |
13.60
|
110 | 13.95 | 13.95 | 13.30 | 0 | 0 | 0 |
22/07/2019 |
13.95
|
10 | 13.55 | 13.95 | 13.95 | 10 | 0 | 0.0 |
19/07/2019 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
18/07/2019 |
13.55
|
2,100 | 13.55 | 13.55 | 13.20 | 2,000 | 1,000 | 0.0 |
17/07/2019 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
16/07/2019 |
13.55
|
1,860 | 13.50 | 13.55 | 13.35 | 1,130 | 1,400 | -0.0 |
15/07/2019 |
13.50
|
1,040 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
12/07/2019 |
13.60
|
170 | 14 | 14 | 13.60 | 0 | 0 | 0 |
11/07/2019 |
14
|
70 | 13.70 | 14 | 13.50 | 0 | 0 | 0 |
10/07/2019 |
13.70
|
1,900 | 13.70 | 13.70 | 13.70 | 0 | 1,900 | -0.0 |
09/07/2019 |
13.70
|
4,130 | 13.50 | 13.70 | 13.40 | 0 | 2,200 | -0.0 |
08/07/2019 |
13.50
|
330 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
05/07/2019 |
13.70
|
4,710 | 13.75 | 13.75 | 13.40 | 0 | 2,200 | -0.0 |
04/07/2019 |
13.75
|
740 | 13.85 | 13.85 | 13.30 | 0 | 0 | 0 |
03/07/2019 |
13.85
|
600 | 13.40 | 13.85 | 13.85 | 600 | 0 | 0.0 |
02/07/2019 |
13.40
|
23,400 | 13.10 | 13.40 | 13.10 | 12,000 | 13,210 | -0.0 |