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) |
-1.70 | -10.24% | 1,400 | 0 | 0 |
14.50
16.90
14.90
|
2 tháng
(2024-07-22) |
-3.90 | -20.74% | 4,600 | 0 | 0 |
14.50
19
14.90
|
3 tháng
(2024-06-21) |
-2.60 | -14.86% | 7,600 | 0 | 0 |
14.50
20
14.90
|
6 tháng
(2024-03-25) |
-5.30 | -26.24% | 9,300 | 0 | 0 |
13.70
20.20
14.90
|
12 tháng
(2023-09-25) |
-11.50 | -43.56% | 19,436 | 0 | 0 |
13.70
26.40
14.90
|
24 tháng
(2022-09-30) |
-7.60 | -33.78% | 55,919 | 0 | 0 |
13.70
33.50
14.90
|
36 tháng
(2021-10-05) |
-9 | -37.66% | 293,531 | 0 | 0 |
13.70
37.20
14.90
|
60 tháng
(2019-10-16) |
-8.90 | -37.39% | 2,073,521 | -2,000 | -0.1 |
8.20
37.20
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
27/11/2019 |
14.70
|
3,200 | 14.80 | 14.80 | 12.70 | 0 | 0 | 0 |
26/11/2019 |
12.70
|
3,197 | 13.60 | 13.60 | 12.70 | 0 | 0 | 0 |
25/11/2019 |
15.30
|
5,610 | 16 | 16 | 13.60 | 0 | 0 | 0 |
22/11/2019 |
15.90
|
3 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
21/11/2019 |
15.90
|
1,400 | 16 | 16 | 15.90 | 0 | 0 | 0 |
20/11/2019 |
15.80
|
204 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
19/11/2019 |
16
|
2,200 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
18/11/2019 |
15.90
|
2,600 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
15/11/2019 |
15.80
|
12,000 | 15.90 | 16 | 15.40 | 0 | 0 | 0 |
14/11/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
13/11/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
12/11/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
11/11/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
08/11/2019 |
15.30
|
10,700 | 17.50 | 17.50 | 15.30 | 0 | 0 | 0 |
07/11/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
06/11/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
05/11/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
04/11/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
01/11/2019 |
17.60
|
6,200 | 19 | 19 | 17.60 | 0 | 0 | 0 |
31/10/2019 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
30/10/2019 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
29/10/2019 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
28/10/2019 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
25/10/2019 |
18.80
|
3,800 | 22 | 22 | 18.80 | 0 | 0 | 0 |
24/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
23/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
22/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
21/10/2019 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
18/10/2019 |
21.80
|
2,100 | 23.30 | 23.30 | 20.80 | 0 | 0 | 0 |
17/10/2019 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
16/10/2019 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
15/10/2019 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
14/10/2019 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
11/10/2019 |
23.60
|
1,200 | 26.10 | 26.10 | 23.60 | 0 | 0 | 0 |
10/10/2019 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
09/10/2019 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
08/10/2019 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
07/10/2019 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
04/10/2019 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
03/10/2019 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
02/10/2019 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
01/10/2019 |
23.30
|
600 | 22.40 | 23.30 | 22.40 | 0 | 0 | 0 |
30/09/2019 |
23.40
|
2,600 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
27/09/2019 |
23.40
|
4,200 | 24 | 24 | 22.30 | 0 | 0 | 0 |
26/09/2019 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
25/09/2019 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
24/09/2019 |
24
|
5,410 | 24.10 | 24.90 | 22.20 | 0 | 0 | 0 |
23/09/2019 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
20/09/2019 |
24.60
|
600 | 26.40 | 26.40 | 24.60 | 0 | 0 | 0 |
19/09/2019 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
18/09/2019 |
26
|
400 | 26.30 | 26.30 | 26 | 0 | 0 | 0 |
17/09/2019 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
16/09/2019 |
26
|
700 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
13/09/2019 |
26.20
|
2,400 | 25 | 26.40 | 25 | 0 | 0 | 0 |
12/09/2019 |
26
|
9,501 | 25.70 | 26.40 | 24.80 | 0 | 0 | 0 |
11/09/2019 |
26
|
2,200 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 |
10/09/2019 |
25.60
|
2,700 | 25.50 | 25.90 | 24 | 0 | 0 | 0 |
09/09/2019 |
24.50
|
11,805 | 24.10 | 27 | 22.20 | 0 | 0 | 0 |
06/09/2019 |
26
|
8,358 | 27.90 | 27.90 | 25.70 | 0 | 0 | 0 |
05/09/2019 |
26.30
|
2,101 | 26.90 | 26.90 | 26.30 | 0 | 0 | 0 |
04/09/2019 |
26.90
|
4,601 | 26 | 27 | 25.60 | 0 | 0 | 0 |
03/09/2019 |
27.20
|
8,302 | 27 | 27.20 | 26.50 | 0 | 0 | 0 |
30/08/2019 |
27
|
6,600 | 26.20 | 27 | 26.20 | 0 | 0 | 0 |
29/08/2019 |
27
|
5,800 | 26.50 | 27.50 | 24.60 | 0 | 0 | 0 |
28/08/2019 |
25
|
2,100 | 24.60 | 25 | 24.50 | 0 | 0 | 0 |
27/08/2019 |
25.60
|
1,900 | 25.60 | 25.60 | 24.70 | 0 | 0 | 0 |
26/08/2019 |
25.50
|
4,400 | 26 | 26 | 24 | 0 | 0 | 0 |
23/08/2019 |
23.90
|
17,114 | 28 | 28.90 | 23.90 | 0 | 0 | 0 |
22/08/2019 |
28.40
|
810 | 29.20 | 29.20 | 26.10 | 0 | 0 | 0 |
21/08/2019 |
28.90
|
10,200 | 26.50 | 28.90 | 26.50 | 0 | 0 | 0 |
20/08/2019 |
25.80
|
13,700 | 25.10 | 26 | 25 | 0 | 0 | 0 |
19/08/2019 |
24
|
416 | 24 | 26.30 | 24 | 0 | 0 | 0 |
16/08/2019 |
23
|
5,100 | 23 | 23 | 22.70 | 0 | 0 | 0 |
15/08/2019 |
23.90
|
7,800 | 24.40 | 24.50 | 21.90 | 0 | 0 | 0 |
14/08/2019 |
24.60
|
6,200 | 25.40 | 25.50 | 24.60 | 0 | 0 | 0 |
13/08/2019 |
25
|
14,700 | 25.50 | 27 | 25 | 0 | 0 | 0 |
12/08/2019 |
27
|
4,900 | 29 | 29 | 26.40 | 0 | 0 | 0 |
09/08/2019 |
25.60
|
20,900 | 32 | 32 | 25.20 | 0 | 0 | 0 |
08/08/2019 |
29.20
|
43,531 | 28.90 | 29.20 | 28.90 | 1,900 | 0 | 0.1 |
07/08/2019 |
25.40
|
9,945 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
06/08/2019 |
22.40
|
18,000 | 22.40 | 22.40 | 21 | 0 | 0 | 0 |
05/08/2019 |
20.30
|
19,422 | 18 | 20.30 | 18 | 0 | 0 | 0 |
02/08/2019 |
18
|
29,240 | 17.30 | 18.10 | 16.20 | 0 | 0 | 0 |
01/08/2019 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
31/07/2019 |
13.80
|
400 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
30/07/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
29/07/2019 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
26/07/2019 |
15
|
3,100 | 16.20 | 16.20 | 15 | 0 | 0 | 0 |
25/07/2019 |
15.90
|
3,700 | 14 | 15.90 | 14 | 0 | 0 | 0 |
24/07/2019 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
23/07/2019 |
15.30
|
11,400 | 17 | 17 | 15.30 | 100 | 0 | 0.0 |
22/07/2019 |
16
|
20,206 | 16 | 16.20 | 14.30 | 0 | 0 | 0 |
19/07/2019 |
13.80
|
4,000 | 15 | 15 | 13.80 | 0 | 0 | 0 |
18/07/2019 |
15
|
8,160 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
17/07/2019 |
13
|
2,600 | 14.90 | 14.90 | 13 | 0 | 0 | 0 |
16/07/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
15/07/2019 |
13.80
|
400 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
12/07/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
11/07/2019 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |