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) |
-0.50 | -5.88% | 125,700 | 0 | 0 |
8
8.50
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 380,700 | 0 | 0 |
8
8.50
8
|
3 tháng
(2024-06-21) |
-4.70 | -37.01% | 1,451,800 | 0 | 0 |
8
12.70
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 2,657,900 | 0 | 0 |
8
12.70
8
|
12 tháng
(2023-09-25) |
-1.10 | -12.09% | 3,107,532 | 0 | 0 |
8
12.70
8
|
24 tháng
(2022-09-30) |
-3 | -27.27% | 7,466,332 | -4,700 | -0.1 |
8
18
8
|
36 tháng
(2021-10-05) |
-6.40 | -44.44% | 14,338,578 | -10,000 | -0.2 |
8
21.60
8
|
60 tháng
(2019-10-16) |
-5.40 | -40.30% | 20,111,853 | -2,600 | -0.1 |
6.10
21.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2019 |
8.90
|
40 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 |
22/11/2019 |
8.70
|
1,200 | 8.60 | 9.30 | 8.20 | 0 | 0 | 0 |
21/11/2019 |
8.60
|
2,700 | 8 | 8.70 | 8.60 | 0 | 0 | 0 |
20/11/2019 |
8
|
10,100 | 9 | 9.80 | 8 | 0 | 0 | 0 |
19/11/2019 |
9
|
810 | 9 | 9.40 | 9 | 0 | 0 | 0 |
18/11/2019 |
9
|
1,400 | 10 | 10 | 9 | 0 | 0 | 0 |
15/11/2019 |
10
|
800 | 11 | 11 | 9.60 | 0 | 0 | 0 |
14/11/2019 |
11
|
3,100 | 9.80 | 11 | 9.10 | 0 | 0 | 0 |
13/11/2019 |
9.80
|
20,400 | 11.10 | 11.10 | 9.80 | 0 | 0 | 0 |
12/11/2019 |
11.10
|
16,900 | 13 | 13 | 11.10 | 0 | 0 | 0 |
11/11/2019 |
13
|
1,010 | 13 | 13 | 13 | 0 | 0 | 0 |
08/11/2019 |
13
|
100 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
07/11/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
06/11/2019 |
13.50
|
200 | 13.30 | 13.50 | 13.50 | 0 | 0 | 0 |
05/11/2019 |
13.30
|
1,100 | 13 | 13.60 | 13.30 | 0 | 0 | 0 |
04/11/2019 |
13
|
3,800 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
01/11/2019 |
13.70
|
600 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
31/10/2019 |
13.20
|
900 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
30/10/2019 |
13.30
|
1,100 | 14 | 14 | 13.30 | 0 | 0 | 0 |
29/10/2019 |
14
|
2,600 | 13.60 | 15 | 13.50 | 0 | 0 | 0 |
28/10/2019 |
13.60
|
1,800 | 13 | 14 | 13.20 | 0 | 0 | 0 |
25/10/2019 |
13
|
2,500 | 13.30 | 14 | 12 | 0 | 0 | 0 |
24/10/2019 |
13.30
|
1,200 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
23/10/2019 |
13.70
|
200 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
22/10/2019 |
13.80
|
800 | 14.50 | 14.70 | 13 | 0 | 0 | 0 |
21/10/2019 |
14.50
|
7,413 | 13.90 | 15 | 13 | 0 | 0 | 0 |
18/10/2019 |
13.90
|
200 | 13.60 | 13.90 | 13.90 | 0 | 0 | 0 |
17/10/2019 |
13.60
|
0 | 13.40 | 13.60 | 13.60 | 0 | 0 | 0 |
16/10/2019 |
13.40
|
500 | 13.20 | 13.90 | 13.40 | 0 | 0 | 0 |
15/10/2019 |
13.20
|
300 | 14 | 14 | 13.20 | 0 | 0 | 0 |
14/10/2019 |
14
|
1,000 | 14 | 14 | 13.80 | 0 | 0 | 0 |
11/10/2019 |
14
|
2,900 | 13.60 | 14 | 13.10 | 0 | 0 | 0 |
10/10/2019 |
13.60
|
1,000 | 14.10 | 14.10 | 13.60 | 0 | 0 | 0 |
09/10/2019 |
14.10
|
5,700 | 14.40 | 14.40 | 13.80 | 0 | 1,200 | -0.0 |
08/10/2019 |
14.40
|
200 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
07/10/2019 |
14.50
|
2,500 | 13.60 | 15.10 | 14.50 | 0 | 0 | 0 |
04/10/2019 |
13.60
|
6,600 | 13.30 | 15 | 13.60 | 0 | 0 | 0 |
03/10/2019 |
13.30
|
1,200 | 13.90 | 13.90 | 13.30 | 0 | 700 | -0.0 |
02/10/2019 |
13.90
|
1,000 | 13.90 | 14.10 | 13.50 | 0 | 200 | -0.0 |
01/10/2019 |
13.90
|
1,200 | 14.60 | 14.70 | 13.80 | 0 | 0 | 0 |
30/09/2019 |
14.60
|
100 | 14.50 | 14.60 | 14.60 | 0 | 0 | 0 |
27/09/2019 |
14.50
|
100 | 14.20 | 14.50 | 14.50 | 0 | 0 | 0 |
26/09/2019 |
14.20
|
3,257 | 14.60 | 14.90 | 14.20 | 0 | 0 | 0 |
25/09/2019 |
14.60
|
0 | 15 | 14.60 | 14.60 | 0 | 0 | 0 |
24/09/2019 |
15
|
200 | 15.10 | 15.10 | 14.20 | 0 | 0 | 0 |
23/09/2019 |
15.10
|
900 | 14.50 | 15.10 | 14.10 | 0 | 0 | 0 |
20/09/2019 |
14.50
|
12,523 | 15.20 | 15.40 | 14.40 | 0 | 0 | 0 |
19/09/2019 |
15.20
|
3,100 | 15.10 | 15.70 | 15.20 | 0 | 0 | 0 |
18/09/2019 |
15.10
|
3,700 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
17/09/2019 |
15.20
|
15,020 | 15.40 | 15.40 | 14.40 | 0 | 400 | -0.0 |
16/09/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
13/09/2019 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
12/09/2019 |
15.40
|
4,800 | 15 | 15.40 | 14.10 | 0 | 0 | 0 |
11/09/2019 |
15
|
7,000 | 13.80 | 16 | 14 | 0 | 0 | 0 |
10/09/2019 |
13.80
|
12,610 | 13.70 | 15.80 | 13.20 | 0 | 0 | 0 |
09/09/2019 |
13.70
|
14,100 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
06/09/2019 |
14.40
|
8,300 | 14 | 14.40 | 14.30 | 0 | 0 | 0 |
05/09/2019 |
14
|
18,400 | 16.90 | 16.90 | 14 | 0 | 0 | 0 |
04/09/2019 |
16.90
|
24,200 | 16.50 | 19.40 | 14.40 | 0 | 0 | 0 |
03/09/2019 |
16.50
|
5,710 | 17.20 | 17.60 | 16.30 | 0 | 0 | 0 |
30/08/2019 |
17.20
|
27,400 | 17 | 18 | 16.20 | 0 | 0 | 0 |
29/08/2019 |
17
|
19,390 | 18.30 | 18.50 | 16.20 | 1,000 | 0 | 0.0 |
28/08/2019 |
18.30
|
77,333 | 16.20 | 18.40 | 15.90 | 1,500 | 0 | 0.0 |
27/08/2019 |
16.20
|
49,900 | 15.80 | 16.90 | 15.50 | 0 | 0 | 0 |
26/08/2019 |
15.80
|
74,610 | 14.40 | 16.40 | 14.40 | 0 | 0 | 0 |
23/08/2019 |
14.40
|
49,100 | 14.50 | 15 | 13.20 | 0 | 0 | 0 |
22/08/2019 |
14.50
|
2,600 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 |
21/08/2019 |
14.30
|
100 | 13.70 | 14.30 | 14.30 | 0 | 0 | 0 |
20/08/2019 |
13.70
|
4,100 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
19/08/2019 |
13.90
|
10 | 14 | 14 | 13.90 | 0 | 0 | 0 |
16/08/2019 |
14
|
17,500 | 15 | 15 | 13.10 | 0 | 0 | 0 |
15/08/2019 |
15
|
17,900 | 14.10 | 15 | 13.10 | 0 | 0 | 0 |
14/08/2019 |
14.10
|
16,700 | 15.30 | 15.50 | 13.70 | 0 | 0 | 0 |
13/08/2019 |
15.30
|
58,000 | 14.90 | 15.50 | 14 | 0 | 0 | 0 |
12/08/2019 |
14.90
|
9,010 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 |
09/08/2019 |
15.20
|
132,900 | 14 | 15.50 | 13.80 | 0 | 15,200 | -0.2 |
08/08/2019 |
14
|
24,500 | 13.30 | 14.10 | 13.30 | 0 | 0 | 0 |
07/08/2019 |
13.30
|
14,500 | 13.10 | 13.40 | 12.90 | 1,000 | 0 | 0.0 |
06/08/2019 |
13.10
|
13,100 | 14 | 14 | 13 | 0 | 0 | 0 |
05/08/2019 |
14
|
46,600 | 13.50 | 14.50 | 13.50 | 0 | 0 | 0 |
02/08/2019 |
13.50
|
69,600 | 12.50 | 14 | 11.50 | 0 | 0 | 0 |
01/08/2019 |
12.50
|
12,500 | 13.20 | 13.20 | 12 | 0 | 0 | 0 |
31/07/2019 |
13.20
|
23,900 | 12.30 | 13.50 | 12.10 | 0 | 0 | 0 |
30/07/2019 |
12.30
|
23,300 | 13.70 | 13.70 | 12.30 | 0 | 0 | 0 |
29/07/2019 |
13.70
|
24,400 | 14.10 | 14.50 | 13 | 0 | 0 | 0 |
26/07/2019 |
14.10
|
12,300 | 14.80 | 15.20 | 13.60 | 0 | 0 | 0 |
25/07/2019 |
14.80
|
16,400 | 15.10 | 15.10 | 14.10 | 0 | 0 | 0 |
24/07/2019 |
15.10
|
21,450 | 15.10 | 15.90 | 14.50 | 0 | 0 | 0 |
23/07/2019 |
15.10
|
38,200 | 14 | 16 | 14.10 | 0 | 0 | 0 |
22/07/2019 |
14
|
38,400 | 15.10 | 15.10 | 13.60 | 0 | 0 | 0 |
19/07/2019 |
15.10
|
49,519 | 15.30 | 16 | 15 | 0 | 0 | 0 |
18/07/2019 |
15.30
|
53,700 | 16.50 | 16.50 | 15 | 0 | 0 | 0 |
17/07/2019 |
16.50
|
62,100 | 15.90 | 17.60 | 15.60 | 0 | 0 | 0 |
16/07/2019 |
15.90
|
72,320 | 14.30 | 15.90 | 14.50 | 0 | 0 | 0 |
15/07/2019 |
14.30
|
130,650 | 12.80 | 14.30 | 12.50 | 0 | 0 | 0 |
12/07/2019 |
12.80
|
43,300 | 12.70 | 12.80 | 12.30 | 0 | 0 | 0 |
11/07/2019 |
12.70
|
50,500 | 12.90 | 13 | 12 | 0 | 0 | 0 |
10/07/2019 |
12.90
|
54,800 | 12.90 | 13.40 | 11.50 | 15,200 | 0 | 0.2 |
09/07/2019 |
12.90
|
158,400 | 11.50 | 13.20 | 11 | 0 | 0 | 0 |
08/07/2019 |
11.50
|
107,800 | 13.60 | 13.60 | 11.50 | 0 | 0 | 0 |