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) |
5.10 | 37.23% | 2,300 | 0 | 0 |
13.70
18.80
18.80
|
2 tháng
(2024-07-22) |
3.80 | 25.33% | 4,000 | 0 | 0 |
13.70
18.80
18.80
|
3 tháng
(2024-06-21) |
2.30 | 13.94% | 10,800 | 0 | 0 |
13.70
18.80
18.80
|
6 tháng
(2024-03-25) |
9.30 | 97.89% | 39,900 | -100 | -0.0 |
8.78
18.80
18.80
|
12 tháng
(2023-09-25) |
6.15 | 48.62% | 51,500 | 0 | 0.0 |
8.78
18.80
18.80
|
24 tháng
(2022-09-30) |
8 | 74.07% | 96,900 | 0 | 0.1 |
8.78
18.80
18.80
|
36 tháng
(2021-10-05) |
8.84 | 88.76% | 383,600 | -300 | -0.1 |
8.78
23
18.80
|
60 tháng
(2019-10-16) |
2.73 | 16.97% | 461,110 | 1,490 | -0.0 |
7.72
23
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
04/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
01/11/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
31/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
30/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
29/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
28/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
25/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
24/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
23/10/2019 |
16.07
|
250 | 15.51 | 16.17 | 14.47 | 0 | 0 | 0 |
22/10/2019 |
15.51
|
390 | 16.64 | 16.73 | 15.51 | 0 | 0 | 0 |
21/10/2019 |
16.64
|
10 | 16.17 | 16.64 | 16.64 | 0 | 0 | 0 |
18/10/2019 |
16.17
|
20 | 16.07 | 16.17 | 15.03 | 0 | 0 | 0 |
17/10/2019 |
16.07
|
20 | 16.07 | 16.07 | 15.03 | 0 | 0 | 0 |
16/10/2019 |
16.07
|
50 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
15/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
14/10/2019 |
16.07
|
110 | 16.07 | 16.07 | 15.03 | 0 | 0 | 0 |
11/10/2019 |
16.07
|
90 | 15.88 | 16.97 | 14.84 | 0 | 0 | 0 |
10/10/2019 |
15.88
|
10 | 17.02 | 17.02 | 15.88 | 0 | 0 | 0 |
09/10/2019 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
08/10/2019 |
17.02
|
10 | 16.07 | 17.02 | 17.02 | 0 | 0 | 0 |
07/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
04/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
03/10/2019 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
02/10/2019 |
16.07
|
50 | 16.17 | 16.17 | 16.07 | 0 | 0 | 0 |
01/10/2019 |
16.17
|
10 | 15.13 | 16.17 | 16.17 | 0 | 0 | 0 |
30/09/2019 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
27/09/2019 |
15.13
|
70 | 14.18 | 15.13 | 14.28 | 0 | 0 | 0 |
26/09/2019 |
14.18
|
50 | 13.61 | 14.18 | 14.18 | 0 | 0 | 0 |
25/09/2019 |
13.61
|
250 | 12.76 | 13.61 | 11.91 | 0 | 0 | 0 |
24/09/2019 |
12.76
|
1,230 | 13.71 | 13.71 | 12.76 | 0 | 0 | 0 |
23/09/2019 |
13.71
|
130 | 13.24 | 13.71 | 12.34 | 0 | 0 | 0 |
20/09/2019 |
13.24
|
250 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
19/09/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
18/09/2019 |
13.24
|
60 | 12.76 | 13.24 | 13.24 | 0 | 0 | 0 |
17/09/2019 |
12.76
|
160 | 12.39 | 12.76 | 11.53 | 0 | 0 | 0 |
16/09/2019 |
12.39
|
730 | 11.58 | 12.39 | 11.35 | 0 | 0 | 0 |
13/09/2019 |
11.58
|
40 | 12.43 | 12.43 | 11.58 | 0 | 0 | 0 |
12/09/2019 |
12.43
|
130 | 11.63 | 12.43 | 10.83 | 0 | 0 | 0 |
11/09/2019 |
11.63
|
10 | 12.48 | 12.48 | 11.63 | 0 | 0 | 0 |
10/09/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
09/09/2019 |
12.48
|
40 | 13.38 | 14.09 | 12.48 | 0 | 0 | 0 |
06/09/2019 |
13.38
|
500 | 14.37 | 14.37 | 13.38 | 0 | 0 | 0 |
05/09/2019 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
04/09/2019 |
14.37
|
10 | 14.09 | 14.37 | 14.37 | 0 | 0 | 0 |
03/09/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
30/08/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
29/08/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
28/08/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
27/08/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
26/08/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
23/08/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
22/08/2019 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
21/08/2019 |
14.09
|
10 | 13.71 | 14.09 | 14.09 | 0 | 0 | 0 |
20/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
19/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
16/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
15/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
14/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
13/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
12/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
09/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
08/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
07/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
06/08/2019 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
05/08/2019 |
13.71
|
20 | 13.24 | 13.71 | 13.24 | 0 | 0 | 0 |
02/08/2019 |
13.24
|
10 | 13.05 | 13.24 | 13.24 | 0 | 0 | 0 |
01/08/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
31/07/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
30/07/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
29/07/2019 |
13.05
|
530 | 13.05 | 13.05 | 12.15 | 0 | 0 | 0 |
26/07/2019 |
13.05
|
20 | 12.76 | 13.05 | 13.05 | 0 | 0 | 0 |
25/07/2019 |
12.76
|
300 | 12.39 | 12.76 | 11.58 | 0 | 0 | 0 |
24/07/2019 |
12.39
|
510 | 12.81 | 12.81 | 12.39 | 0 | 0 | 0 |
23/07/2019 |
12.81
|
200 | 13.71 | 13.71 | 12.81 | 0 | 0 | 0 |
22/07/2019 |
13.71
|
10 | 13.24 | 13.71 | 13.71 | 0 | 0 | 0 |
19/07/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
18/07/2019 |
13.24
|
850 | 13.28 | 13.28 | 12.39 | 0 | 0 | 0 |
17/07/2019 |
13.28
|
10 | 14.28 | 14.28 | 13.28 | 0 | 0 | 0 |
16/07/2019 |
14.28
|
150 | 15.32 | 15.32 | 14.28 | 0 | 0 | 0 |
15/07/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
12/07/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
11/07/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
10/07/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
09/07/2019 |
15.32
|
10 | 14.65 | 15.32 | 15.32 | 0 | 0 | 0 |
08/07/2019 |
14.65
|
100 | 15.69 | 15.69 | 14.65 | 0 | 0 | 0 |
05/07/2019 |
15.69
|
110 | 16.83 | 16.83 | 15.69 | 0 | 0 | 0 |
04/07/2019 |
16.83
|
10 | 15.79 | 16.83 | 16.83 | 0 | 0 | 0 |
03/07/2019 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
02/07/2019 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
01/07/2019 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
28/06/2019 |
15.79
|
110 | 15.79 | 15.79 | 14.70 | 0 | 0 | 0 |
27/06/2019 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
26/06/2019 |
15.79
|
770 | 15.79 | 15.79 | 14.84 | 0 | 0 | 0 |
25/06/2019 |
15.79
|
20 | 15.60 | 15.79 | 15.79 | 0 | 0 | 0 |
24/06/2019 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
21/06/2019 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
20/06/2019 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
19/06/2019 |
15.60
|
240 | 14.65 | 15.60 | 15.13 | 0 | 0 | 0 |
18/06/2019 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |