Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-0.35 | -2.69% | 33,600 | 1,500 | 0.0 |
12.20
13.45
12.95
|
2 tháng
(2025-05-08) |
0.15 | 1.20% | 160,600 | -1,000 | 0.0 |
12.10
15.60
12.95
|
3 tháng
(2025-04-08) |
2 | 18.77% | 294,300 | 4,900 | 0.1 |
10.65
15.60
12.95
|
6 tháng
(2025-01-08) |
0.63 | 5.28% | 328,200 | 6,800 | 0.1 |
10.39
15.60
12.95
|
12 tháng
(2024-07-12) |
0.77 | 6.45% | 682,900 | 7,300 | 0.1 |
10.30
15.60
12.95
|
24 tháng
(2023-07-18) |
3.03 | 31.45% | 1,615,500 | -33,905 | -0.5 |
9.35
15.60
12.95
|
36 tháng
(2022-08-15) |
2.95 | 30.40% | 2,118,300 | 15,795 | 0.2 |
5.99
15.60
12.95
|
60 tháng
(2020-08-03) |
-5.20 | -29.13% | 3,295,654 | 7,836,295 | 153.2 |
5.99
27.08
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
22/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
21/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
18/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
17/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
16/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
15/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
14/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
11/10/2019 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
10/10/2019 |
19.40
|
300 | 17.07 | 19.40 | 19.40 | 0 | 0 | 0 |
09/10/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
08/10/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
07/10/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
04/10/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
03/10/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
02/10/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
01/10/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
30/09/2019 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
27/09/2019 |
17.07
|
0 | 17.00 | 17.07 | 17.07 | 0 | 0 | 0 |
26/09/2019 |
17.00
|
12,300 | 15.29 | 17.07 | 17.00 | 0 | 0 | 0 |
25/09/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
24/09/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
23/09/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
20/09/2019 |
15.29
|
10,700 | 15.52 | 15.52 | 14.75 | 0 | 0 | 0 |
19/09/2019 |
15.52
|
3 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 |
18/09/2019 |
15.52
|
200 | 14.67 | 15.52 | 15.52 | 0 | 0 | 0 |
17/09/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
16/09/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
13/09/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
12/09/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
11/09/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
10/09/2019 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
09/09/2019 |
14.67
|
0 | 15.44 | 14.67 | 14.67 | 0 | 0 | 0 |
06/09/2019 |
15.44
|
200 | 16.22 | 16.22 | 13.81 | 0 | 0 | 0 |
05/09/2019 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
04/09/2019 |
16.22
|
100 | 15.52 | 16.22 | 16.22 | 0 | 0 | 0 |
03/09/2019 |
15.52
|
100 | 15.91 | 15.91 | 15.52 | 0 | 0 | 0 |
30/08/2019 |
15.91
|
0 | 15.83 | 15.91 | 15.91 | 0 | 0 | 0 |
29/08/2019 |
15.83
|
300 | 18.24 | 18.24 | 15.83 | 0 | 0 | 0 |
28/08/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
27/08/2019 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
26/08/2019 |
18.24
|
100 | 17.69 | 18.24 | 18.24 | 0 | 0 | 0 |
23/08/2019 |
17.69
|
2,000 | 16.14 | 17.69 | 17.69 | 0 | 0 | 0 |
22/08/2019 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
21/08/2019 |
16.14
|
20 | 18.24 | 18.24 | 16.14 | 0 | 0 | 0 |
20/08/2019 |
18.24
|
2,500 | 18.00 | 20.49 | 15.68 | 0 | 0 | 0 |
19/08/2019 |
18.00
|
1,000 | 19.71 | 19.71 | 18.00 | 0 | 0 | 0 |
16/08/2019 |
19.71
|
1,620 | 17.46 | 19.71 | 17.69 | 0 | 0 | 0 |
15/08/2019 |
17.46
|
2,000 | 17.23 | 17.46 | 14.75 | 0 | 0 | 0 |
14/08/2019 |
17.23
|
3,200 | 16.30 | 17.23 | 17.07 | 0 | 0 | 0 |
13/08/2019 |
16.30
|
1,100 | 15.60 | 16.30 | 16.30 | 0 | 0 | 0 |
12/08/2019 |
15.60
|
1,900 | 15.52 | 15.60 | 14.82 | 0 | 0 | 0 |
09/08/2019 |
15.52
|
500 | 16.30 | 18.63 | 13.97 | 0 | 0 | 0 |
08/08/2019 |
16.30
|
2,600 | 15.52 | 16.30 | 16.30 | 0 | 0 | 0 |
07/08/2019 |
15.52
|
6,000 | 14.12 | 15.52 | 15.52 | 0 | 0 | 0 |
06/08/2019 |
14.12
|
200 | 13.97 | 14.12 | 13.97 | 0 | 0 | 0 |
05/08/2019 |
13.97
|
300 | 13.35 | 13.97 | 13.27 | 0 | 0 | 0 |
02/08/2019 |
13.35
|
8,000 | 12.03 | 13.35 | 11.56 | 0 | 0 | 0 |
01/08/2019 |
12.03
|
3,000 | 12.18 | 12.18 | 10.09 | 0 | 0 | 0 |
31/07/2019 |
12.18
|
500 | 11.64 | 12.18 | 9.31 | 0 | 0 | 0 |
30/07/2019 |
11.64
|
7,900 | 11.72 | 11.72 | 10.24 | 0 | 0 | 0 |
29/07/2019 |
11.72
|
3,100 | 13.27 | 13.27 | 11.64 | 0 | 0 | 0 |
26/07/2019 |
13.27
|
1,708 | 11.56 | 13.27 | 13.27 | 0 | 0 | 0 |
25/07/2019 |
11.56
|
18,100 | 10.32 | 11.56 | 11.56 | 0 | 0 | 0 |
24/07/2019 |
10.32
|
5,100 | 9.00 | 10.32 | 9.31 | 0 | 0 | 0 |
23/07/2019 |
9.00
|
1,027 | 7.84 | 9.00 | 9.00 | 0 | 0 | 0 |
22/07/2019 |
7.84
|
6,600 | 10.01 | 10.01 | 7.84 | 0 | 0 | 0 |
19/07/2019 |
10.01
|
23,100 | 7.84 | 10.01 | 7.53 | 0 | 0 | 0 |
18/07/2019 |
7.84
|
8,500 | 8.92 | 9.86 | 7.84 | 0 | 0 | 0 |
17/07/2019 |
8.92
|
7,700 | 7.45 | 8.92 | 7.76 | 0 | 2,000 | -0.0 |
16/07/2019 |
7.45
|
5,300 | 7.61 | 8.54 | 6.67 | 0 | 0 | 0 |
15/07/2019 |
7.61
|
54,000 | 6.67 | 7.61 | 5.82 | 0 | 2,000 | -0.0 |
12/07/2019 |
6.67
|
16,000 | 7.14 | 7.14 | 6.52 | 0 | 0 | 0 |
11/07/2019 |
7.14
|
25,600 | 7.99 | 7.99 | 7.06 | 0 | 0 | 0 |
10/07/2019 |
7.99
|
10,800 | 6.98 | 7.99 | 6.98 | 0 | 0 | 0 |
09/07/2019 |
6.98
|
5,103 | 6.83 | 6.98 | 6.98 | 0 | 0 | 0 |
08/07/2019 |
6.83
|
502 | 6.13 | 6.83 | 6.83 | 0 | 500 | -0.0 |
05/07/2019 |
6.13
|
300 | 5.35 | 6.13 | 5.74 | 0 | 0 | 0 |
04/07/2019 |
5.35
|
8,000 | 5.12 | 5.35 | 5.35 | 0 | 0 | 0 |
03/07/2019 |
5.12
|
10 | 4.81 | 5.12 | 5.12 | 0 | 0 | 0 |
02/07/2019 |
4.81
|
9,000 | 5.51 | 5.59 | 4.81 | 0 | 0 | 0 |
01/07/2019 |
5.51
|
6,211 | 4.81 | 5.51 | 4.19 | 500 | 0 | 0.0 |
28/06/2019 |
4.81
|
4,000 | 4.81 | 4.81 | 4.81 | 4,000 | 0 | 0.0 |
27/06/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
26/06/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
25/06/2019 |
4.81
|
300 | 4.19 | 4.81 | 4.81 | 0 | 0 | 0 |
24/06/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
21/06/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
20/06/2019 |
4.19
|
5,010 | 4.66 | 4.66 | 4.19 | 0 | 0 | 0 |
19/06/2019 |
4.66
|
4,600 | 5.04 | 5.04 | 4.50 | 0 | 0 | 0 |
18/06/2019 |
5.04
|
6,100 | 5.82 | 5.90 | 5.04 | 0 | 0 | 0 |
17/06/2019 |
5.82
|
500 | 5.12 | 5.82 | 5.82 | 0 | 0 | 0 |
14/06/2019 |
5.12
|
4,700 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
13/06/2019 |
5.20
|
6,700 | 4.50 | 5.20 | 5.12 | 25,000 | 25,000 | 0 |
12/06/2019 |
4.50
|
9,300 | 4.81 | 5.74 | 4.50 | 0 | 0 | 0 |
11/06/2019 |
4.81
|
2,500 | 5.67 | 5.82 | 4.81 | 0 | 0 | 0 |
10/06/2019 |
5.67
|
15,200 | 5.43 | 5.74 | 4.66 | 254,600 | 0 | 2.0 |
07/06/2019 |
5.43
|
7,500 | 5.12 | 5.43 | 4.42 | 0 | 0 | 0 |
06/06/2019 |
5.12
|
9 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
05/06/2019 |
5.12
|
16 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |