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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2019 |
13.10
|
14,450 | 13.20 | 13.40 | 13.10 | 0 | 1,900 | -0.0 |
28/06/2019 |
13.20
|
2,220 | 14 | 14 | 13.20 | 0 | 170 | -0.0 |
27/06/2019 |
14
|
520 | 14 | 14 | 13.70 | 0 | 0 | 0 |
26/06/2019 |
14
|
3,080 | 14.10 | 14.10 | 14 | 0 | 1,000 | -0.0 |
25/06/2019 |
14.10
|
800 | 14.10 | 14.10 | 13.70 | 0 | 400 | -0.0 |
24/06/2019 |
14.10
|
1,180 | 14.10 | 14.10 | 13.80 | 0 | 800 | -0.0 |
21/06/2019 |
14.10
|
2,430 | 13.70 | 14.10 | 13.70 | 0 | 2,000 | -0.0 |
20/06/2019 |
13.70
|
2,010 | 14 | 14 | 13.60 | 0 | 0 | 0 |
19/06/2019 |
14
|
3,800 | 14.10 | 14.10 | 13.50 | 0 | 3,000 | -0.0 |
18/06/2019 |
14.10
|
2,990 | 14.25 | 14.25 | 13.40 | 0 | 0 | 0 |
17/06/2019 |
14.25
|
5,550 | 14.75 | 14.75 | 14.25 | 0 | 0 | 0 |
14/06/2019 |
14.75
|
8,210 | 14.75 | 15 | 14.10 | 0 | 0 | 0 |
13/06/2019 |
14.75
|
10,250 | 14.75 | 14.75 | 14.10 | 0 | 6,000 | -0.1 |
12/06/2019 |
14.75
|
9,900 | 13.95 | 14.85 | 13.80 | 0 | 3,500 | -0.0 |
11/06/2019 |
13.95
|
11,220 | 13.55 | 13.95 | 13.50 | 0 | 8,100 | -0.1 |
10/06/2019 |
13.55
|
6,610 | 13.60 | 13.60 | 13.50 | 0 | 500 | -0.0 |
07/06/2019 |
13.60
|
1,860 | 13.50 | 13.60 | 13.50 | 0 | 1,320 | -0.0 |
06/06/2019 |
13.50
|
320 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
05/06/2019 |
13.50
|
5,200 | 13.45 | 13.75 | 13.45 | 0 | 2,890 | -0.0 |
04/06/2019 |
13.45
|
2,230 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
03/06/2019 |
13.50
|
4,050 | 13.80 | 13.80 | 13.50 | 0 | 1,500 | -0.0 |
31/05/2019 |
13.80
|
1,320 | 13.80 | 13.80 | 13.25 | 0 | 0 | 0 |
30/05/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
29/05/2019 |
13.80
|
3,410 | 13.45 | 13.80 | 13.20 | 0 | 3,400 | -0.0 |
28/05/2019 |
13.45
|
3,380 | 13.20 | 13.50 | 13.20 | 0 | 50 | -0.0 |
27/05/2019 |
13.20
|
6,380 | 13.80 | 13.80 | 13.20 | 0 | 2,600 | -0.0 |
24/05/2019 |
13.80
|
2,600 | 13.95 | 13.95 | 13.20 | 0 | 0 | 0 |
23/05/2019 |
13.95
|
2,070 | 14.05 | 14.05 | 13.95 | 0 | 1,800 | -0.0 |
22/05/2019 |
14.05
|
12,210 | 13.20 | 14.10 | 13.20 | 0 | 4,950 | -0.1 |
21/05/2019 |
13.20
|
5,030 | 13.50 | 13.80 | 13.15 | 0 | 3,540 | -0.0 |
20/05/2019 |
13.50
|
2,900 | 13.80 | 13.80 | 13.15 | 0 | 70 | -0.0 |
17/05/2019 |
13.80
|
2,640 | 14.60 | 14.60 | 13.60 | 0 | 490 | -0.0 |
16/05/2019 |
14.60
|
3,230 | 13.90 | 14.60 | 13.50 | 0 | 900 | -0.0 |
15/05/2019 |
13.90
|
2,780 | 13 | 13.90 | 13 | 0 | 2,050 | -0.0 |
14/05/2019 |
13
|
2,070 | 13.95 | 13.95 | 13 | 0 | 10 | -0.0 |
13/05/2019 |
13.95
|
21,070 | 13.95 | 13.95 | 13 | 0 | 1,800 | -0.0 |
10/05/2019 |
13.95
|
1,820 | 14 | 14 | 13.15 | 0 | 1,720 | -0.0 |
09/05/2019 |
14
|
5,190 | 15 | 15 | 13.95 | 0 | 80 | -0.0 |
08/05/2019 |
15
|
12,210 | 16.10 | 16.10 | 15 | 0 | 0 | 0 |
07/05/2019 |
16.10
|
3,760 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
06/05/2019 |
17.30
|
4,760 | 18.60 | 18.60 | 17.30 | 0 | 0 | 0 |
03/05/2019 |
18.60
|
4,150 | 19.95 | 19.95 | 18.60 | 0 | 0 | 0 |
02/05/2019 |
19.95
|
3,210 | 19.95 | 19.95 | 19.90 | 0 | 190 | -0.0 |
26/04/2019 |
19.95
|
17,360 | 18.65 | 19.95 | 19.90 | 0 | 11,470 | -0.2 |
25/04/2019 |
18.65
|
70,140 | 17.45 | 18.65 | 17.20 | 0 | 1,200 | -0.0 |
24/04/2019 |
17.45
|
3,570 | 16.35 | 17.45 | 17.45 | 0 | 2,400 | -0.0 |
23/04/2019 |
16.35
|
12,390 | 15.30 | 16.35 | 16.35 | 0 | 10,000 | -0.2 |
22/04/2019 |
15.30
|
32,610 | 14.30 | 15.30 | 15.30 | 0 | 22,620 | -0.3 |
19/04/2019 |
14.30
|
30,160 | 13.40 | 14.30 | 13.40 | 0 | 14,160 | -0.2 |
18/04/2019 |
13.40
|
1,850 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
17/04/2019 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 900 | -0.0 |
16/04/2019 |
13.50
|
4,050 | 13.55 | 13.55 | 13.50 | 0 | 3,950 | -0.1 |
12/04/2019 |
13.55
|
1,040 | 13.50 | 13.55 | 13.50 | 0 | 0 | 0 |
11/04/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
10/04/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
09/04/2019 |
13.50
|
210 | 13.30 | 14.20 | 13.50 | 0 | 0 | 0 |
08/04/2019 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
05/04/2019 |
13.30
|
170 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
04/04/2019 |
13.30
|
210 | 12.70 | 13.30 | 13.30 | 10 | 0 | 0.0 |
03/04/2019 |
12.70
|
410 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
02/04/2019 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
01/04/2019 |
13.30
|
120 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
29/03/2019 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
28/03/2019 |
13.30
|
330 | 13 | 13.30 | 13 | 0 | 0 | 0 |
27/03/2019 |
13
|
10 | 12.95 | 13 | 13 | 0 | 10 | -0.0 |
26/03/2019 |
12.95
|
50 | 13 | 13 | 12.95 | 0 | 0 | 0 |
25/03/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
22/03/2019 |
13
|
170 | 13 | 13 | 13 | 0 | 170 | -0.0 |
21/03/2019 |
13
|
3,010 | 13 | 13 | 12.40 | 0 | 1,000 | -0.0 |
20/03/2019 |
13
|
170 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
19/03/2019 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
18/03/2019 |
13.30
|
50 | 13.35 | 13.35 | 13.30 | 0 | 0 | 0 |
15/03/2019 |
13.35
|
660 | 13.45 | 13.45 | 13.35 | 0 | 520 | -0.0 |
14/03/2019 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
13/03/2019 |
13.45
|
840 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
12/03/2019 |
13.50
|
630 | 13.55 | 13.55 | 12.70 | 0 | 0 | 0 |
11/03/2019 |
13.55
|
700 | 14.55 | 14.55 | 13.55 | 0 | 0 | 0 |
08/03/2019 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
07/03/2019 |
14.55
|
130 | 13.90 | 14.75 | 13.90 | 10 | 0 | 0.0 |
06/03/2019 |
13.90
|
310 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
05/03/2019 |
14.90
|
30 | 14.90 | 14.95 | 14.90 | 0 | 0 | 0 |
04/03/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
01/03/2019 |
14.90
|
20 | 15 | 15 | 14.90 | 0 | 0 | 0 |
28/02/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
27/02/2019 |
15
|
30 | 14.90 | 15 | 15 | 0 | 30 | -0.0 |
26/02/2019 |
14.90
|
20 | 15 | 15 | 14 | 0 | 0 | 0 |
25/02/2019 |
15
|
3,020 | 15.35 | 15.50 | 14.30 | 0 | 10 | -0.0 |
22/02/2019 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
21/02/2019 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
20/02/2019 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
19/02/2019 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
18/02/2019 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
15/02/2019 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
14/02/2019 |
15.35
|
210 | 15.50 | 15.50 | 14.45 | 0 | 0 | 0 |
13/02/2019 |
15.50
|
1,280 | 16.20 | 16.20 | 15.10 | 0 | 1,250 | -0.0 |
12/02/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
11/02/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
01/02/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
31/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
30/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |