Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -1.24% | 67,500 | 0 | 0 |
15.85
16.30
15.90
|
2 tháng
(2024-09-13) |
-0.20 | -1.24% | 132,800 | 0 | 0 |
15.75
16.30
15.90
|
3 tháng
(2024-08-14) |
-0.10 | -0.62% | 241,500 | 0 | 0 |
15.60
16.30
15.90
|
6 tháng
(2024-05-16) |
0.22 | 1.42% | 807,100 | 0 | 0 |
15.30
17.20
15.90
|
12 tháng
(2023-11-20) |
0.69 | 4.57% | 1,416,800 | 0 | 0 |
14.59
17.20
15.90
|
24 tháng
(2022-11-23) |
-4.42 | -21.76% | 4,087,300 | -767,300 | -15.3 |
14.54
22.58
15.90
|
36 tháng
(2021-11-29) |
-8.44 | -34.67% | 6,155,200 | -97,220 | 7.9 |
14.54
28.10
15.90
|
60 tháng
(2019-12-09) |
1.45 | 10.07% | 8,471,830 | 50,000 | 11.9 |
13.86
28.10
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2020 |
14.94
|
1,400 | 14.94 | 14.94 | 14.87 | 0 | 0 | 0 |
17/01/2020 |
14.94
|
800 | 14.87 | 15.24 | 14.94 | 0 | 0 | 0 |
16/01/2020 |
14.87
|
4,320 | 15.07 | 15.14 | 14.87 | 0 | 0 | 0 |
15/01/2020 |
15.07
|
2,550 | 15.14 | 15.14 | 15.07 | 0 | 260 | -0.0 |
14/01/2020 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
13/01/2020 |
15.14
|
1,550 | 15.14 | 15.14 | 14.81 | 0 | 0 | 0 |
10/01/2020 |
15.14
|
1,000 | 14.94 | 15.14 | 14.48 | 0 | 0 | 0 |
09/01/2020 |
14.94
|
220 | 14.87 | 14.94 | 14.87 | 0 | 0 | 0 |
08/01/2020 |
14.87
|
6,660 | 15.01 | 15.01 | 14.61 | 0 | 0 | 0 |
07/01/2020 |
15.01
|
1,660 | 15.01 | 15.01 | 14.61 | 0 | 0 | 0 |
06/01/2020 |
15.01
|
2,120 | 15.10 | 15.14 | 14.61 | 0 | 0 | 0 |
03/01/2020 |
15.10
|
10 | 15.14 | 15.14 | 15.10 | 0 | 0 | 0 |
02/01/2020 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
31/12/2019 |
15.14
|
10 | 14.61 | 15.14 | 15.14 | 0 | 0 | 0 |
30/12/2019 |
14.61
|
600 | 14.81 | 14.81 | 14.61 | 0 | 0 | 0 |
27/12/2019 |
14.81
|
200 | 14.97 | 14.97 | 14.81 | 100 | 0 | 0.0 |
26/12/2019 |
14.97
|
200 | 14.51 | 14.97 | 14.51 | 0 | 0 | 0 |
25/12/2019 |
14.51
|
1,900 | 14.48 | 14.81 | 14.48 | 0 | 0 | 0 |
24/12/2019 |
14.48
|
200 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
23/12/2019 |
14.48
|
500 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
20/12/2019 |
14.48
|
3,150 | 14.74 | 14.74 | 14.48 | 0 | 0 | 0 |
19/12/2019 |
14.74
|
5,010 | 14.48 | 14.74 | 14.48 | 0 | 0 | 0 |
18/12/2019 |
14.48
|
39,020 | 14.45 | 14.48 | 14.48 | 0 | 0 | 0 |
17/12/2019 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
16/12/2019 |
14.45
|
4,800 | 14.48 | 14.81 | 14.45 | 0 | 0 | 0 |
13/12/2019 |
14.48
|
1,290 | 14.48 | 14.48 | 14.45 | 0 | 0 | 0 |
12/12/2019 |
14.48
|
200 | 14.74 | 14.74 | 14.48 | 0 | 0 | 0 |
11/12/2019 |
14.74
|
4,900 | 14.45 | 14.74 | 14.35 | 230 | 0 | 0.0 |
10/12/2019 |
14.45
|
1,300 | 14.45 | 14.48 | 14.45 | 0 | 0 | 0 |
09/12/2019 |
14.45
|
5,100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
06/12/2019 |
14.45
|
3,000 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
05/12/2019 |
14.45
|
1,030 | 14.74 | 14.74 | 14.45 | 0 | 0 | 0 |
04/12/2019 |
14.74
|
10 | 14.45 | 14.74 | 14.74 | 0 | 0 | 0 |
03/12/2019 |
14.45
|
5,080 | 14.45 | 14.81 | 14.45 | 0 | 0 | 0 |
02/12/2019 |
14.45
|
930 | 14.45 | 14.48 | 14.45 | 0 | 0 | 0 |
29/11/2019 |
14.45
|
1,100 | 14.77 | 14.77 | 14.45 | 0 | 0 | 0 |
28/11/2019 |
14.77
|
410 | 14.81 | 15.40 | 14.77 | 0 | 0 | 0 |
27/11/2019 |
14.81
|
1,360 | 14.54 | 14.81 | 14.48 | 0 | 0 | 0 |
26/11/2019 |
14.54
|
880 | 14.45 | 14.54 | 14.45 | 0 | 0 | 0 |
25/11/2019 |
14.45
|
4,690 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
22/11/2019 |
14.45
|
2,570 | 14.45 | 14.48 | 14.45 | 0 | 0 | 0 |
21/11/2019 |
14.45
|
6,190 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
20/11/2019 |
14.45
|
2,870 | 14.45 | 14.48 | 14.41 | 0 | 0 | 0 |
19/11/2019 |
14.45
|
8,020 | 14.45 | 14.48 | 14.28 | 0 | 0 | 0 |
18/11/2019 |
14.45
|
3,650 | 14.45 | 14.48 | 14.45 | 0 | 0 | 0 |
15/11/2019 |
14.45
|
1,580 | 14.28 | 14.45 | 14.45 | 0 | 0 | 0 |
14/11/2019 |
14.28
|
1,530 | 14.38 | 14.38 | 14.28 | 0 | 0 | 0 |
13/11/2019 |
14.38
|
10 | 14.22 | 14.38 | 14.38 | 0 | 0 | 0 |
12/11/2019 |
14.22
|
1,050 | 14.22 | 14.28 | 14.22 | 0 | 0 | 0 |
11/11/2019 |
14.22
|
240 | 14.41 | 14.41 | 14.22 | 140 | 0 | 0.0 |
08/11/2019 |
14.41
|
1,850 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
07/11/2019 |
14.41
|
800 | 14.28 | 14.41 | 14.35 | 200 | 0 | 0.0 |
06/11/2019 |
14.28
|
4,190 | 14.22 | 14.35 | 14.22 | 100 | 0 | 0.0 |
05/11/2019 |
14.22
|
1,360 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
04/11/2019 |
14.22
|
4,960 | 14.22 | 14.28 | 14.15 | 0 | 0 | 0 |
01/11/2019 |
14.22
|
7,380 | 14.22 | 14.28 | 14.22 | 0 | 0 | 0 |
31/10/2019 |
14.22
|
2,610 | 14.22 | 14.22 | 14.15 | 0 | 0 | 0 |
30/10/2019 |
14.22
|
11,070 | 14.15 | 14.22 | 14.15 | 0 | 0 | 0 |
29/10/2019 |
14.15
|
3,000 | 14.15 | 14.15 | 13.82 | 0 | 0 | 0 |
28/10/2019 |
14.15
|
20 | 13.95 | 14.15 | 14.15 | 0 | 0 | 0 |
25/10/2019 |
13.95
|
20 | 14.15 | 14.15 | 13.95 | 0 | 0 | 0 |
24/10/2019 |
14.15
|
630 | 14.22 | 14.22 | 14.15 | 0 | 0 | 0 |
23/10/2019 |
14.22
|
2,220 | 14.15 | 14.35 | 14.22 | 0 | 0 | 0 |
22/10/2019 |
14.15
|
3,270 | 14.02 | 14.15 | 13.82 | 0 | 0 | 0 |
21/10/2019 |
14.02
|
17,050 | 14.02 | 14.15 | 13.82 | 0 | 0 | 0 |
18/10/2019 |
14.02
|
29,560 | 13.82 | 14.02 | 13.82 | 0 | 0 | 0 |
17/10/2019 |
13.82
|
67,430 | 13.82 | 13.89 | 13.82 | 90 | 0 | 0.0 |
16/10/2019 |
13.82
|
16,160 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
15/10/2019 |
13.82
|
24,480 | 13.95 | 13.95 | 13.82 | 0 | 0 | 0 |
14/10/2019 |
13.95
|
17,030 | 13.16 | 13.95 | 13.49 | 0 | 0 | 0 |
11/10/2019 |
13.16
|
9,360 | 13.23 | 13.69 | 13.16 | 0 | 0 | 0 |
10/10/2019 |
13.23
|
2,190 | 13.52 | 13.69 | 13.23 | 0 | 0 | 0 |
09/10/2019 |
13.52
|
6,650 | 13.82 | 13.82 | 13.49 | 0 | 0 | 0 |
08/10/2019 |
13.82
|
210 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
07/10/2019 |
13.82
|
6,340 | 14.15 | 14.15 | 13.16 | 0 | 0 | 0 |
04/10/2019 |
14.15
|
6,240 | 13.89 | 14.15 | 13.16 | 0 | 0 | 0 |
03/10/2019 |
13.89
|
1,760 | 14.41 | 14.41 | 13.85 | 30 | 0 | 0.0 |
02/10/2019 |
14.41
|
4,040 | 14.15 | 14.41 | 14.15 | 0 | 0 | 0 |
01/10/2019 |
14.15
|
2,440 | 14.48 | 14.48 | 14.15 | 0 | 0 | 0 |
30/09/2019 |
14.48
|
1,050 | 14.48 | 14.48 | 14.18 | 0 | 0 | 0 |
27/09/2019 |
14.48
|
3,470 | 14.48 | 14.48 | 14.08 | 0 | 0 | 0 |
26/09/2019 |
14.48
|
3,030 | 14.41 | 14.48 | 14.28 | 0 | 0 | 0 |
25/09/2019 |
14.41
|
9,520 | 14.12 | 14.48 | 14.18 | 0 | 0 | 0 |
24/09/2019 |
14.12
|
1,910 | 14.35 | 14.48 | 14.12 | 0 | 0 | 0 |
23/09/2019 |
14.35
|
3,060 | 14.18 | 14.48 | 14.35 | 0 | 0 | 0 |
20/09/2019 |
14.18
|
800 | 14.41 | 14.48 | 14.18 | 0 | 0 | 0 |
19/09/2019 |
14.41
|
1,220 | 14.41 | 14.41 | 14.18 | 0 | 0 | 0 |
18/09/2019 |
14.41
|
110 | 14.48 | 14.48 | 14.41 | 0 | 0 | 0 |
17/09/2019 |
14.48
|
3,800 | 14.48 | 14.54 | 14.28 | 0 | 0 | 0 |
16/09/2019 |
14.48
|
6,700 | 14.48 | 14.48 | 14.08 | 0 | 0 | 0 |
13/09/2019 |
14.48
|
5,260 | 14.15 | 14.48 | 14.28 | 0 | 0 | 0 |
12/09/2019 |
14.15
|
3,170 | 14.12 | 14.48 | 14.15 | 0 | 0 | 0 |
11/09/2019 |
14.12
|
480 | 14.12 | 14.35 | 14.12 | 0 | 0 | 0 |
10/09/2019 |
14.12
|
740 | 14.25 | 14.25 | 14.02 | 0 | 0 | 0 |
09/09/2019 |
14.25
|
3,680 | 14.31 | 14.31 | 14.15 | 0 | 0 | 0 |
06/09/2019 |
14.31
|
560 | 14.41 | 14.45 | 14.25 | 0 | 0 | 0 |
05/09/2019 |
14.41
|
360 | 14.45 | 14.45 | 14.41 | 0 | 0 | 0 |
04/09/2019 |
14.45
|
5,970 | 14.54 | 14.54 | 14.15 | 0 | 0 | 0 |
03/09/2019 |
14.54
|
5,090 | 14.54 | 14.74 | 14.22 | 0 | 0 | 0 |
30/08/2019 |
14.54
|
6,180 | 14.68 | 14.68 | 14.15 | 0 | 0 | 0 |