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) |
1.60 | 15.69% | 60,500 | 0 | 0 |
10.20
11.80
11.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.28% | 120,400 | 0 | 0 |
10.20
13.70
11.80
|
3 tháng
(2024-06-21) |
0.70 | 6.31% | 171,900 | 0 | 0 |
10.20
14.30
11.80
|
6 tháng
(2024-03-25) |
0.30 | 2.61% | 264,733 | 0 | 0 |
10.20
14.70
11.80
|
12 tháng
(2023-09-25) |
-0.90 | -7.09% | 668,209 | 0 | 0 |
9.30
17.50
11.80
|
24 tháng
(2022-09-30) |
-6.10 | -34.08% | 1,136,832 | 0 | 0 |
9.30
32
11.80
|
36 tháng
(2021-10-05) |
-1.60 | -11.94% | 1,617,231 | 0 | 0 |
9.30
32
11.80
|
60 tháng
(2019-10-16) |
-3.30 | -21.85% | 3,107,531 | 0 | 0 |
9.30
32
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2019 |
17.40
|
12,500 | 18 | 18.80 | 16.80 | 0 | 0 | 0 |
05/07/2019 |
18
|
9,500 | 19 | 19 | 17.10 | 0 | 0 | 0 |
04/07/2019 |
19
|
98,600 | 16.90 | 19 | 17.50 | 0 | 0 | 0 |
03/07/2019 |
16.90
|
39,900 | 14.40 | 16.90 | 14.80 | 0 | 0 | 0 |
02/07/2019 |
14.40
|
9,500 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |
01/07/2019 |
15.40
|
1,200 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
28/06/2019 |
15.50
|
0 | 15.60 | 15.50 | 15.50 | 0 | 0 | 0 |
27/06/2019 |
15.60
|
3,100 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
26/06/2019 |
15.50
|
6,100 | 14.40 | 15.60 | 15.50 | 0 | 0 | 0 |
25/06/2019 |
14.40
|
74,900 | 15 | 15.40 | 14.40 | 0 | 0 | 0 |
24/06/2019 |
15
|
75,800 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
21/06/2019 |
15.80
|
65,000 | 15.10 | 15.80 | 15.80 | 0 | 0 | 0 |
20/06/2019 |
15.10
|
120,000 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
19/06/2019 |
15
|
83,100 | 14.50 | 15.20 | 14.80 | 0 | 0 | 0 |
18/06/2019 |
14.50
|
200 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
17/06/2019 |
14.90
|
2,000 | 16 | 16 | 14.90 | 0 | 0 | 0 |
14/06/2019 |
16
|
8,200 | 14.30 | 18.80 | 15.90 | 0 | 0 | 0 |
13/06/2019 |
14.30
|
5,500 | 14 | 16.60 | 14.30 | 0 | 0 | 0 |
12/06/2019 |
14
|
13,200 | 14.30 | 16.30 | 14 | 0 | 0 | 0 |
11/06/2019 |
14.30
|
11,700 | 14.70 | 14.90 | 14 | 0 | 0 | 0 |
10/06/2019 |
14.70
|
10,200 | 15.60 | 15.60 | 14.40 | 0 | 0 | 0 |
07/06/2019 |
15.60
|
100 | 14.70 | 15.60 | 15.60 | 0 | 0 | 0 |
06/06/2019 |
14.70
|
200 | 15 | 15 | 14.70 | 0 | 0 | 0 |
05/06/2019 |
15
|
31,400 | 15 | 16 | 15 | 0 | 0 | 0 |
04/06/2019 |
15
|
100 | 16 | 16 | 15 | 0 | 0 | 0 |
03/06/2019 |
16
|
800 | 15 | 16 | 15.90 | 0 | 0 | 0 |
31/05/2019 |
15
|
7,000 | 15 | 15 | 15 | 0 | 0 | 0 |
30/05/2019 |
15
|
200 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
29/05/2019 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
28/05/2019 |
15.90
|
400 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |
27/05/2019 |
15.90
|
4,500 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
24/05/2019 |
15.90
|
1,900 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
23/05/2019 |
16.30
|
2,900 | 15.80 | 16.30 | 15.50 | 0 | 0 | 0 |
22/05/2019 |
15.80
|
2,400 | 16 | 16 | 15.40 | 0 | 0 | 0 |
21/05/2019 |
16
|
3,100 | 15.20 | 16 | 15 | 0 | 0 | 0 |
20/05/2019 |
15.20
|
3,700 | 16 | 17 | 15.20 | 0 | 0 | 0 |
17/05/2019 |
16
|
13,200 | 14.80 | 16 | 15 | 0 | 0 | 0 |
16/05/2019 |
14.80
|
300 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
15/05/2019 |
14.80
|
1,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
14/05/2019 |
14.80
|
1,400 | 15 | 15.90 | 14.80 | 0 | 0 | 0 |
13/05/2019 |
15
|
900 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
10/05/2019 |
14.90
|
3,300 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
09/05/2019 |
14.80
|
5,400 | 14.70 | 14.90 | 14.80 | 0 | 0 | 0 |
08/05/2019 |
14.70
|
700 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 |
07/05/2019 |
14.70
|
400 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
06/05/2019 |
14.80
|
12,500 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
03/05/2019 |
14.50
|
600 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
02/05/2019 |
14.50
|
11,600 | 14.60 | 15.50 | 14.50 | 0 | 0 | 0 |
26/04/2019 |
14.60
|
13,500 | 14.30 | 14.60 | 14.50 | 0 | 0 | 0 |
25/04/2019 |
14.30
|
400 | 14.80 | 15.30 | 14.30 | 0 | 0 | 0 |
24/04/2019 |
14.80
|
1,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
23/04/2019 |
14.90
|
3,100 | 14.50 | 14.90 | 14.10 | 0 | 0 | 0 |
22/04/2019 |
14.50
|
500 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
19/04/2019 |
14.80
|
91,100 | 14.80 | 15.50 | 14.70 | 0 | 0 | 0 |
18/04/2019 |
14.80
|
61,400 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
17/04/2019 |
15
|
66,600 | 14.70 | 16 | 14.80 | 0 | 0 | 0 |
16/04/2019 |
14.70
|
69,700 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
12/04/2019 |
14.60
|
73,100 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
11/04/2019 |
15
|
142,100 | 14.90 | 15.10 | 14.80 | 0 | 0 | 0 |
10/04/2019 |
14.90
|
139,000 | 15.30 | 15.30 | 14.80 | 0 | 0 | 0 |
09/04/2019 |
15.30
|
167,200 | 14.80 | 15.50 | 14.70 | 0 | 0 | 0 |
08/04/2019 |
14.80
|
158,000 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
05/04/2019 |
14.80
|
135,500 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
04/04/2019 |
14.80
|
117,100 | 14.50 | 14.90 | 14.60 | 0 | 0 | 0 |
03/04/2019 |
14.50
|
169,400 | 14.80 | 15.20 | 14.10 | 0 | 0 | 0 |
02/04/2019 |
14.80
|
161,300 | 14.50 | 14.90 | 14.30 | 0 | 0 | 0 |
01/04/2019 |
14.50
|
173,800 | 14.10 | 14.90 | 14 | 0 | 0 | 0 |
29/03/2019 |
14.10
|
1,900 | 14.10 | 15.10 | 14.10 | 0 | 0 | 0 |
28/03/2019 |
14.10
|
500 | 15.20 | 15.20 | 14.10 | 0 | 0 | 0 |
27/03/2019 |
15.20
|
210,100 | 14.80 | 15.90 | 14.90 | 0 | 0 | 0 |
26/03/2019 |
14.80
|
147,100 | 14.70 | 15.20 | 14.80 | 0 | 0 | 0 |
25/03/2019 |
14.70
|
144,500 | 15.20 | 15.20 | 14.10 | 0 | 0 | 0 |
22/03/2019 |
15.20
|
130,700 | 15.30 | 15.70 | 15.20 | 0 | 0 | 0 |
21/03/2019 |
15.30
|
152,100 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 |
20/03/2019 |
14.50
|
126,400 | 14.50 | 14.80 | 13.90 | 0 | 0 | 0 |
19/03/2019 |
14.50
|
198,700 | 16.30 | 16.30 | 14.50 | 0 | 0 | 0 |
18/03/2019 |
16.30
|
110,700 | 17 | 17.80 | 15.50 | 0 | 0 | 0 |
15/03/2019 |
17
|
103,500 | 16.40 | 17 | 16.50 | 0 | 0 | 0 |
14/03/2019 |
16.40
|
178,000 | 14.50 | 16.40 | 13 | 0 | 0 | 0 |
13/03/2019 |
14.50
|
58,400 | 14.20 | 14.50 | 13.50 | 0 | 0 | 0 |
12/03/2019 |
14.20
|
86,700 | 14.70 | 14.90 | 14.20 | 0 | 0 | 0 |
11/03/2019 |
14.70
|
39,800 | 14.20 | 14.70 | 14.10 | 0 | 0 | 0 |
08/03/2019 |
14.20
|
48,700 | 14.10 | 14.90 | 13.50 | 0 | 0 | 0 |
07/03/2019 |
14.10
|
71,600 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
06/03/2019 |
14.40
|
38,600 | 14.40 | 14.70 | 14.20 | 0 | 0 | 0 |
05/03/2019 |
14.40
|
36,000 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |
04/03/2019 |
14.30
|
300 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
01/03/2019 |
14.80
|
100 | 14.40 | 14.80 | 14.80 | 0 | 0 | 0 |
28/02/2019 |
14.40
|
2,100 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
27/02/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
26/02/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
25/02/2019 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
22/02/2019 |
14.80
|
0 | 14.40 | 14.80 | 14.80 | 0 | 0 | 0 |
21/02/2019 |
14.40
|
86,100 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |
20/02/2019 |
14.30
|
56,600 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
19/02/2019 |
14.90
|
100 | 14 | 14.90 | 14.90 | 0 | 0 | 0 |
18/02/2019 |
14
|
1,900 | 13.10 | 14.90 | 11.40 | 0 | 0 | 0 |
15/02/2019 |
13.10
|
4,000 | 14.10 | 15.90 | 13.10 | 0 | 0 | 0 |
14/02/2019 |
14.10
|
0 | 15.30 | 14.10 | 14.10 | 0 | 0 | 0 |
13/02/2019 |
15.30
|
3,000 | 14.10 | 15.30 | 14.10 | 0 | 0 | 0 |