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% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2019 |
11.73
|
3,000 | 10.98 | 11.73 | 11.73 | 0 | 0 | 0 |
19/11/2019 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
18/11/2019 |
10.98
|
10 | 11.21 | 11.21 | 10.98 | 0 | 0 | 0 |
15/11/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
14/11/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
13/11/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
12/11/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
11/11/2019 |
11.21
|
10 | 11.50 | 11.50 | 11.21 | 0 | 0 | 0 |
08/11/2019 |
11.50
|
10 | 12.34 | 12.34 | 11.50 | 0 | 0 | 0 |
07/11/2019 |
12.34
|
1,460 | 11.54 | 12.34 | 11.40 | 0 | 0 | 0 |
06/11/2019 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
05/11/2019 |
11.54
|
10 | 11.73 | 11.73 | 11.54 | 0 | 0 | 0 |
04/11/2019 |
11.73
|
10 | 12.43 | 12.43 | 11.73 | 0 | 0 | 0 |
01/11/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
31/10/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
30/10/2019 |
12.43
|
60 | 11.73 | 12.43 | 12.24 | 0 | 0 | 0 |
29/10/2019 |
11.73
|
10 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
28/10/2019 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
25/10/2019 |
11.73
|
10 | 11.87 | 11.87 | 11.73 | 0 | 0 | 0 |
24/10/2019 |
11.87
|
20 | 12.62 | 12.62 | 11.87 | 0 | 0 | 0 |
23/10/2019 |
12.62
|
50 | 12.52 | 12.62 | 12.62 | 0 | 0 | 0 |
22/10/2019 |
12.52
|
10 | 12.34 | 12.52 | 12.52 | 0 | 0 | 0 |
21/10/2019 |
12.34
|
10 | 11.73 | 12.34 | 12.34 | 0 | 0 | 0 |
18/10/2019 |
11.73
|
1,780 | 12.15 | 12.15 | 11.73 | 0 | 0 | 0 |
17/10/2019 |
12.15
|
80 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
16/10/2019 |
12.15
|
10 | 12.62 | 12.62 | 12.15 | 0 | 0 | 0 |
15/10/2019 |
12.62
|
2,370 | 13.55 | 14.02 | 12.62 | 0 | 0 | 0 |
14/10/2019 |
13.55
|
14,100 | 13.27 | 13.55 | 13.55 | 0 | 0 | 0 |
11/10/2019 |
13.27
|
30 | 13.74 | 13.74 | 13.27 | 0 | 0 | 0 |
10/10/2019 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
09/10/2019 |
13.74
|
100 | 14.77 | 14.77 | 13.74 | 0 | 0 | 0 |
08/10/2019 |
14.77
|
130 | 13.83 | 14.77 | 13.46 | 0 | 0 | 0 |
07/10/2019 |
13.83
|
30 | 14.21 | 14.21 | 13.83 | 0 | 0 | 0 |
04/10/2019 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
03/10/2019 |
14.21
|
20 | 13.36 | 14.30 | 14.21 | 0 | 0 | 0 |
02/10/2019 |
13.36
|
10 | 12.71 | 13.36 | 13.36 | 0 | 0 | 0 |
01/10/2019 |
12.71
|
500 | 13.18 | 13.18 | 12.71 | 0 | 0 | 0 |
30/09/2019 |
13.18
|
13,590 | 13.74 | 13.74 | 13.18 | 0 | 0 | 0 |
27/09/2019 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
26/09/2019 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
25/09/2019 |
13.74
|
11,580 | 13.46 | 13.74 | 13.74 | 0 | 0 | 0 |
24/09/2019 |
13.46
|
3,200 | 12.62 | 13.46 | 13.46 | 0 | 0 | 0 |
23/09/2019 |
12.62
|
30 | 13.08 | 13.93 | 12.62 | 0 | 0 | 0 |
20/09/2019 |
13.08
|
12,510 | 13.27 | 14.16 | 13.08 | 0 | 0 | 0 |
19/09/2019 |
13.27
|
10,300 | 13.27 | 13.27 | 13.27 | 10,290 | 0 | 0.1 |
18/09/2019 |
13.27
|
12,000 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
17/09/2019 |
13.27
|
10 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
16/09/2019 |
13.27
|
1,550 | 12.71 | 13.27 | 13.27 | 0 | 0 | 0 |
13/09/2019 |
12.71
|
13,000 | 12.62 | 12.71 | 12.71 | 0 | 0 | 0 |
12/09/2019 |
12.62
|
3,540 | 13.08 | 13.08 | 12.62 | 0 | 0 | 0 |
11/09/2019 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
10/09/2019 |
13.08
|
15,000 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
09/09/2019 |
13.08
|
510 | 13.55 | 14.30 | 13.08 | 0 | 0 | 0 |
06/09/2019 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
05/09/2019 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
04/09/2019 |
13.55
|
39,000 | 13.36 | 13.55 | 13.55 | 0 | 0 | 0 |
03/09/2019 |
13.36
|
80,810 | 13.46 | 13.83 | 13.36 | 0 | 0 | 0 |
30/08/2019 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
29/08/2019 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
28/08/2019 |
13.46
|
12,900 | 12.62 | 13.46 | 13.36 | 0 | 0 | 0 |
27/08/2019 |
12.62
|
100 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
26/08/2019 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
23/08/2019 |
12.62
|
10 | 13.46 | 13.46 | 12.62 | 0 | 0 | 0 |
22/08/2019 |
13.46
|
10 | 12.62 | 13.46 | 13.46 | 0 | 0 | 0 |
21/08/2019 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
20/08/2019 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
19/08/2019 |
12.62
|
160 | 13.27 | 14.16 | 12.62 | 0 | 0 | 0 |
16/08/2019 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
15/08/2019 |
13.27
|
620 | 14.02 | 15 | 13.27 | 0 | 0 | 0 |
14/08/2019 |
14.02
|
44,740 | 15 | 15.70 | 14.02 | 17,630 | 0 | 0.3 |
13/08/2019 |
15
|
2,520 | 14.02 | 15 | 15 | 2,510 | 0 | 0.0 |
12/08/2019 |
14.02
|
10 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
09/08/2019 |
14.02
|
300 | 13.13 | 14.02 | 14.02 | 0 | 0 | 0 |
08/08/2019 |
13.13
|
1,000 | 12.29 | 13.13 | 13.13 | 0 | 0 | 0 |
07/08/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
06/08/2019 |
12.29
|
770 | 11.50 | 12.29 | 12.29 | 0 | 0 | 0 |
05/08/2019 |
11.50
|
1,010 | 11.50 | 12.29 | 11.50 | 0 | 0 | 0 |
02/08/2019 |
11.50
|
400 | 11.68 | 11.68 | 11.50 | 0 | 0 | 0 |
01/08/2019 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
31/07/2019 |
11.68
|
900 | 11.40 | 11.68 | 11.68 | 0 | 0 | 0 |
30/07/2019 |
11.40
|
3,000 | 11.36 | 11.40 | 11.40 | 0 | 0 | 0 |
29/07/2019 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
26/07/2019 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
25/07/2019 |
11.36
|
30 | 12.15 | 12.15 | 11.36 | 0 | 0 | 0 |
24/07/2019 |
12.15
|
2,000 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
23/07/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
22/07/2019 |
12.15
|
8,900 | 12.06 | 12.15 | 12.15 | 0 | 0 | 0 |
19/07/2019 |
12.06
|
10 | 12.90 | 12.90 | 12.06 | 0 | 0 | 0 |
18/07/2019 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
17/07/2019 |
12.90
|
10 | 13.55 | 13.55 | 12.90 | 0 | 0 | 0 |
16/07/2019 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
15/07/2019 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
12/07/2019 |
13.55
|
110 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
11/07/2019 |
13.55
|
100 | 14.49 | 14.49 | 13.55 | 0 | 0 | 0 |
10/07/2019 |
14.49
|
10 | 14.63 | 14.63 | 14.49 | 0 | 0 | 0 |
09/07/2019 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
08/07/2019 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
05/07/2019 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
04/07/2019 |
14.63
|
10 | 14.95 | 14.95 | 14.63 | 0 | 0 | 0 |
03/07/2019 |
14.95
|
210 | 14.95 | 15.93 | 14.95 | 0 | 0 | 0 |