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) |
-0.30 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
13.17
|
1,320 | 12.82 | 13.17 | 13.08 | 0 | 0 | 0 |
28/11/2019 |
12.82
|
1,563 | 13.00 | 13.17 | 11.76 | 0 | 0 | 0 |
27/11/2019 |
13.00
|
300 | 13.88 | 13.88 | 13.00 | 0 | 0 | 0 |
26/11/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
25/11/2019 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
22/11/2019 |
13.88
|
5,147 | 13.88 | 14.32 | 12.55 | 0 | 0 | 0 |
21/11/2019 |
13.88
|
3,486 | 13.88 | 13.88 | 13.88 | 0 | 86 | -0.0 |
20/11/2019 |
13.88
|
700 | 13.08 | 13.88 | 13.70 | 0 | 0 | 0 |
19/11/2019 |
13.08
|
7,098 | 13.35 | 13.35 | 13.08 | 0 | 1,684 | -0.0 |
18/11/2019 |
13.35
|
300 | 13.88 | 13.88 | 13.35 | 100 | 0 | 0.0 |
15/11/2019 |
13.88
|
2,500 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
14/11/2019 |
13.88
|
7,032 | 13.70 | 13.88 | 13.70 | 0 | 0 | 0 |
13/11/2019 |
13.70
|
256 | 13.97 | 13.97 | 13.70 | 0 | 0 | 0 |
12/11/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
11/11/2019 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
08/11/2019 |
13.97
|
1,000 | 14.15 | 14.15 | 13.97 | 0 | 0 | 0 |
07/11/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
06/11/2019 |
14.15
|
1,501 | 13.97 | 14.15 | 13.97 | 0 | 0 | 0 |
05/11/2019 |
13.97
|
1,000 | 14.59 | 14.59 | 13.97 | 0 | 0 | 0 |
04/11/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
01/11/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
31/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
30/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
29/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
28/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
25/10/2019 |
14.59
|
400 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
24/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
23/10/2019 |
14.59
|
250 | 16.18 | 16.18 | 14.59 | 0 | 0 | 0 |
22/10/2019 |
16.18
|
243 | 14.85 | 16.18 | 16.18 | 0 | 0 | 0 |
21/10/2019 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
18/10/2019 |
14.85
|
100 | 13.53 | 14.85 | 14.85 | 0 | 0 | 0 |
17/10/2019 |
13.53
|
1,060 | 13.53 | 13.53 | 12.64 | 0 | 0 | 0 |
16/10/2019 |
13.53
|
2,000 | 14.59 | 14.59 | 13.53 | 0 | 0 | 0 |
15/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
14/10/2019 |
14.59
|
100 | 13.53 | 14.59 | 14.59 | 0 | 0 | 0 |
11/10/2019 |
13.53
|
2,000 | 14.59 | 14.59 | 13.53 | 0 | 0 | 0 |
10/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
09/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
08/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
07/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
04/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
03/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
02/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
01/10/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
30/09/2019 |
14.59
|
4,100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
27/09/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
26/09/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
25/09/2019 |
14.59
|
2,200 | 14.06 | 14.59 | 13.70 | 0 | 0 | 0 |
24/09/2019 |
14.06
|
200 | 13.70 | 14.06 | 14.06 | 0 | 0 | 0 |
23/09/2019 |
13.70
|
51 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
20/09/2019 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
19/09/2019 |
13.70
|
5,211 | 14.06 | 14.06 | 13.70 | 0 | 0 | 0 |
18/09/2019 |
14.06
|
50 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
17/09/2019 |
14.06
|
1,326 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
16/09/2019 |
14.06
|
300 | 14.06 | 14.06 | 13.26 | 0 | 0 | 0 |
13/09/2019 |
14.06
|
120 | 13.26 | 14.06 | 14.06 | 0 | 0 | 0 |
12/09/2019 |
13.26
|
3,010 | 12.11 | 13.26 | 13.26 | 0 | 0 | 0 |
11/09/2019 |
12.11
|
8 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
10/09/2019 |
12.11
|
130 | 13.44 | 13.44 | 12.11 | 0 | 0 | 0 |
09/09/2019 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
06/09/2019 |
13.44
|
401 | 13.35 | 13.44 | 13.35 | 0 | 0 | 0 |
05/09/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
04/09/2019 |
13.35
|
100 | 13.26 | 13.35 | 13.35 | 0 | 0 | 0 |
03/09/2019 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
30/08/2019 |
13.26
|
65 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
29/08/2019 |
13.26
|
200 | 13.53 | 13.53 | 13.26 | 0 | 0 | 0 |
28/08/2019 |
13.53
|
515 | 14.32 | 14.32 | 13.53 | 0 | 0 | 0 |
27/08/2019 |
14.32
|
313 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
26/08/2019 |
14.32
|
65 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
23/08/2019 |
14.32
|
110 | 15.91 | 15.91 | 14.32 | 0 | 0 | 0 |
22/08/2019 |
15.91
|
100 | 17.59 | 17.59 | 15.91 | 0 | 0 | 0 |
21/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
20/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
19/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
16/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
15/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
14/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
13/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
12/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
09/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
08/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
07/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
06/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
05/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
02/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
01/08/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
31/07/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
30/07/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
29/07/2019 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
26/07/2019 |
17.59
|
100 | 17.06 | 17.59 | 17.59 | 0 | 0 | 0 |
25/07/2019 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
24/07/2019 |
17.06
|
100 | 16.27 | 17.06 | 17.06 | 0 | 0 | 0 |
23/07/2019 |
16.27
|
225 | 15.74 | 16.27 | 14.23 | 0 | 0 | 0 |
22/07/2019 |
15.74
|
100 | 14.68 | 15.74 | 15.74 | 0 | 0 | 0 |
19/07/2019 |
14.68
|
171 | 13.62 | 14.68 | 14.68 | 0 | 0 | 0 |
18/07/2019 |
13.62
|
300 | 14.76 | 14.76 | 13.62 | 0 | 0 | 0 |
17/07/2019 |
14.76
|
100 | 13.53 | 14.76 | 14.76 | 0 | 0 | 0 |
16/07/2019 |
13.53
|
300 | 13.35 | 13.53 | 13.53 | 0 | 0 | 0 |
15/07/2019 |
13.35
|
8 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
12/07/2019 |
13.35
|
100 | 14.15 | 14.15 | 13.35 | 0 | 0 | 0 |