Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.65 | -1.39% | 419,300 | 0 | 0 |
45.20
47.20
46
|
2 tháng
(2024-09-23) |
2.90 | 6.73% | 640,400 | 0 | 0 |
43.10
47.20
46
|
3 tháng
(2024-08-26) |
3.10 | 7.23% | 818,900 | 0 | 0 |
42.30
47.20
46
|
6 tháng
(2024-05-27) |
13.13 | 39.95% | 3,878,400 | -1,500 | -0.1 |
32.87
47.20
46
|
12 tháng
(2023-11-28) |
18.88 | 69.65% | 7,227,600 | -1,500 | -0.1 |
27.12
47.20
46
|
24 tháng
(2022-12-05) |
25.07 | 119.74% | 15,753,237 | -1,500 | -0.1 |
8.75
47.20
46
|
36 tháng
(2021-12-08) |
20.73 | 82.05% | 25,734,695 | -54,900 | -1.9 |
8.75
50.77
46
|
60 tháng
(2019-12-19) |
33.41 | 265.40% | 30,540,710 | 149 | -3.7 |
8.75
50.77
46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2020 |
13.35
|
4,800 | 13.29 | 13.35 | 13.29 | 0 | 0 | 0 |
06/02/2020 |
13.35
|
10,400 | 13.29 | 13.35 | 13.29 | 0 | 0 | 0 |
05/02/2020 |
13.16
|
1 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
04/02/2020 |
13.22
|
6,800 | 12.97 | 13.22 | 12.97 | 1,000 | 0 | 0.0 |
03/02/2020 |
12.97
|
2,100 | 12.78 | 12.97 | 12.78 | 0 | 0 | 0 |
31/01/2020 |
13.35
|
7,900 | 13.35 | 13.35 | 13.10 | 0 | 0 | 0 |
30/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
22/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
21/01/2020 |
13.54
|
1,536 | 13.35 | 13.54 | 13.35 | 0 | 0 | 0 |
20/01/2020 |
13.61
|
2,917 | 12.84 | 13.61 | 12.59 | 0 | 0 | 0 |
17/01/2020 |
13.54
|
4,400 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
16/01/2020 |
13.42
|
1,600 | 13.61 | 13.61 | 13.42 | 0 | 0 | 0 |
15/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
14/01/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
13/01/2020 |
13.61
|
10,507 | 13.48 | 13.61 | 13.48 | 0 | 0 | 0 |
10/01/2020 |
13.80
|
8,900 | 13.22 | 13.80 | 13.22 | 0 | 0 | 0 |
09/01/2020 |
13.10
|
9,600 | 13.03 | 13.22 | 13.03 | 0 | 0 | 0 |
08/01/2020 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
07/01/2020 |
13.10
|
900 | 13.22 | 13.22 | 13.10 | 0 | 0 | 0 |
06/01/2020 |
13.03
|
1,100 | 12.91 | 13.03 | 12.91 | 0 | 0 | 0 |
03/01/2020 |
12.91
|
1,100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
02/01/2020 |
12.84
|
1,700 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
31/12/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
30/12/2019 |
12.72
|
1,000 | 12.72 | 12.72 | 10.81 | 0 | 0 | 0 |
27/12/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
26/12/2019 |
12.72
|
100 | 12.72 | 12.72 | 10.87 | 0 | 0 | 0 |
25/12/2019 |
12.78
|
1,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
24/12/2019 |
12.78
|
3,700 | 12.72 | 12.78 | 10.81 | 0 | 0 | 0 |
23/12/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
20/12/2019 |
12.59
|
3,877 | 12.72 | 12.72 | 10.74 | 0 | 0 | 0 |
19/12/2019 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
18/12/2019 |
13.03
|
500 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
17/12/2019 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
16/12/2019 |
13.03
|
1,000 | 12.84 | 13.03 | 12.84 | 0 | 0 | 0 |
13/12/2019 |
12.72
|
2,000 | 12.78 | 12.78 | 12.72 | 0 | 0 | 0 |
12/12/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
11/12/2019 |
12.53
|
16,500 | 12.72 | 12.72 | 12.53 | 0 | 0 | 0 |
10/12/2019 |
12.72
|
3,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
09/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
06/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
05/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
04/12/2019 |
12.84
|
1,000 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
03/12/2019 |
12.59
|
7,500 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
02/12/2019 |
12.78
|
3,600 | 12.59 | 12.78 | 12.78 | 0 | 0 | 0 |
29/11/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
28/11/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
27/11/2019 |
12.78
|
1,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
26/11/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
25/11/2019 |
12.84
|
2,000 | 12.78 | 13.22 | 12.78 | 0 | 0 | 0 |
22/11/2019 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
21/11/2019 |
12.72
|
2,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
20/11/2019 |
12.72
|
11 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
19/11/2019 |
12.72
|
2,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
18/11/2019 |
12.91
|
10 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
15/11/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
14/11/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
13/11/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
12/11/2019 |
12.91
|
3,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
11/11/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
08/11/2019 |
13.03
|
300 | 12.72 | 13.03 | 12.72 | 0 | 0 | 0 |
07/11/2019 |
13.03
|
1,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
06/11/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
05/11/2019 |
12.72
|
3,000 | 12.84 | 12.84 | 12.72 | 0 | 0 | 0 |
04/11/2019 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
01/11/2019 |
12.91
|
1,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
31/10/2019 |
12.91
|
5,136 | 12.72 | 12.91 | 12.72 | 0 | 0 | 0 |
30/10/2019 |
12.91
|
900 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
29/10/2019 |
13.03
|
1,200 | 12.91 | 13.03 | 12.84 | 0 | 0 | 0 |
28/10/2019 |
12.91
|
4,800 | 12.78 | 12.97 | 12.72 | 0 | 0 | 0 |
25/10/2019 |
12.72
|
3,400 | 12.78 | 12.78 | 12.72 | 0 | 0 | 0 |
24/10/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
23/10/2019 |
12.72
|
1,136 | 12.53 | 12.72 | 12.53 | 0 | 1,000 | -0.0 |
22/10/2019 |
12.72
|
4,035 | 12.72 | 12.72 | 12.53 | 0 | 0 | 0 |
21/10/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
18/10/2019 |
12.72
|
1,100 | 12.59 | 12.72 | 12.59 | 0 | 0 | 0 |
17/10/2019 |
12.65
|
2,500 | 12.72 | 12.72 | 12.65 | 0 | 0 | 0 |
16/10/2019 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
15/10/2019 |
12.53
|
100 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
14/10/2019 |
12.72
|
5,023 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
11/10/2019 |
12.59
|
3,300 | 12.53 | 12.72 | 12.53 | 0 | 0 | 0 |
10/10/2019 |
12.40
|
5,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
09/10/2019 |
12.53
|
1,200 | 12.46 | 12.59 | 12.46 | 0 | 0 | 0 |
08/10/2019 |
12.53
|
672 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
07/10/2019 |
12.72
|
1,000 | 12.72 | 12.72 | 12.72 | 1,000 | 0 | 0.0 |
04/10/2019 |
12.46
|
527 | 12.40 | 12.46 | 12.40 | 0 | 0 | 0 |
03/10/2019 |
12.46
|
1,200 | 12.53 | 12.53 | 12.46 | 0 | 0 | 0 |
02/10/2019 |
12.72
|
520 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
01/10/2019 |
12.27
|
1,200 | 12.72 | 12.72 | 12.27 | 0 | 0 | 0 |
30/09/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
27/09/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
26/09/2019 |
12.59
|
116 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
25/09/2019 |
12.59
|
107 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
24/09/2019 |
12.72
|
200 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
23/09/2019 |
12.72
|
26,394 | 12.53 | 12.72 | 12.46 | 200 | 0 | 0.0 |
20/09/2019 |
12.53
|
207 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
19/09/2019 |
12.59
|
10,300 | 12.59 | 12.72 | 12.59 | 0 | 0 | 0 |
18/09/2019 |
12.59
|
100 | 12.59 | 12.72 | 12.59 | 0 | 0 | 0 |
17/09/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
16/09/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
13/09/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |