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) |
-1.70 | -10.24% | 1,400 | 0 | 0 |
14.50
16.90
14.90
|
2 tháng
(2024-07-22) |
-3.90 | -20.74% | 4,600 | 0 | 0 |
14.50
19
14.90
|
3 tháng
(2024-06-21) |
-2.60 | -14.86% | 7,600 | 0 | 0 |
14.50
20
14.90
|
6 tháng
(2024-03-25) |
-5.30 | -26.24% | 9,300 | 0 | 0 |
13.70
20.20
14.90
|
12 tháng
(2023-09-25) |
-11.50 | -43.56% | 19,436 | 0 | 0 |
13.70
26.40
14.90
|
24 tháng
(2022-09-30) |
-7.60 | -33.78% | 55,919 | 0 | 0 |
13.70
33.50
14.90
|
36 tháng
(2021-10-05) |
-9 | -37.66% | 293,531 | 0 | 0 |
13.70
37.20
14.90
|
60 tháng
(2019-10-16) |
-8.90 | -37.39% | 2,073,521 | -2,000 | -0.1 |
8.20
37.20
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
14.30
|
15,100 | 12.70 | 14.30 | 12.70 | 0 | 0 | 0 |
13/02/2019 |
15
|
15,300 | 13.40 | 15 | 13.40 | 0 | 0 | 0 |
12/02/2019 |
13.30
|
7,800 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
11/02/2019 |
13.40
|
8,200 | 16.80 | 17.10 | 13.40 | 0 | 0 | 0 |
01/02/2019 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
31/01/2019 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
30/01/2019 |
13.70
|
200 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
29/01/2019 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/01/2019 |
13.40
|
5,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
25/01/2019 |
13.20
|
7,700 | 14.90 | 14.90 | 13.20 | 0 | 0 | 0 |
24/01/2019 |
13.50
|
15,400 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 |
23/01/2019 |
12.70
|
9,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
22/01/2019 |
13.50
|
19,000 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
21/01/2019 |
13.20
|
600 | 13 | 13.20 | 13 | 0 | 0 | 0 |
18/01/2019 |
12.80
|
7,002 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
17/01/2019 |
13.90
|
5,700 | 15.10 | 15.10 | 13.90 | 0 | 0 | 0 |
16/01/2019 |
13.80
|
9,000 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
15/01/2019 |
13.20
|
2,100 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
14/01/2019 |
13.90
|
20,800 | 13.30 | 13.90 | 13.20 | 0 | 0 | 0 |
11/01/2019 |
13.90
|
10,100 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
10/01/2019 |
13.20
|
14,800 | 15 | 15 | 13 | 0 | 0 | 0 |
09/01/2019 |
13.50
|
6,900 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
08/01/2019 |
12.40
|
38,200 | 14 | 14 | 12.40 | 0 | 0 | 0 |
07/01/2019 |
14.20
|
5,100 | 15.40 | 15.40 | 14.20 | 0 | 0 | 0 |
04/01/2019 |
14.10
|
13,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
03/01/2019 |
14.20
|
8,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
02/01/2019 |
15.80
|
11,200 | 14.10 | 15.80 | 14.10 | 0 | 0 | 0 |
28/12/2018 |
14.10
|
14,300 | 15 | 15 | 14.10 | 0 | 0 | 0 |
27/12/2018 |
13.20
|
21,100 | 14.70 | 14.70 | 13.20 | 0 | 0 | 0 |
26/12/2018 |
13.50
|
28,600 | 14.40 | 14.40 | 12.70 | 0 | 0 | 0 |
25/12/2018 |
15.50
|
1,200 | 12 | 15.50 | 12 | 0 | 0 | 0 |
24/12/2018 |
14
|
5,600 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
21/12/2018 |
14.20
|
14,500 | 16 | 16 | 14 | 0 | 0 | 0 |
20/12/2018 |
14.10
|
11,200 | 15.40 | 15.60 | 14.10 | 0 | 0 | 0 |
19/12/2018 |
13.60
|
10,100 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
18/12/2018 |
14.10
|
33,500 | 14.80 | 14.90 | 12.10 | 0 | 0 | 0 |
17/12/2018 |
12.70
|
21,800 | 16.60 | 16.70 | 12.70 | 0 | 0 | 0 |
14/12/2018 |
15.20
|
22,200 | 15 | 15.20 | 13.70 | 0 | 0 | 0 |
13/12/2018 |
13.30
|
12,100 | 15 | 15 | 13.30 | 0 | 0 | 0 |
12/12/2018 |
13.90
|
32,500 | 13.70 | 13.90 | 13 | 0 | 0 | 0 |
11/12/2018 |
12.10
|
9,100 | 13.30 | 13.30 | 12.10 | 0 | 0 | 0 |
10/12/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
07/12/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
06/12/2018 |
12.90
|
18,400 | 11.60 | 12.90 | 11.60 | 0 | 0 | 0 |
05/12/2018 |
12.60
|
26,000 | 11 | 12.60 | 11 | 0 | 0 | 0 |
04/12/2018 |
11.70
|
22,500 | 11 | 11.70 | 11 | 0 | 0 | 0 |
03/12/2018 |
11.70
|
10,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
30/11/2018 |
11.70
|
10,600 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
29/11/2018 |
11.50
|
75,500 | 11.50 | 12 | 11.30 | 0 | 0 | 0 |
28/11/2018 |
12
|
31,000 | 12 | 12 | 12 | 0 | 0 | 0 |
27/11/2018 |
13.70
|
110 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
26/11/2018 |
12.70
|
66,100 | 12.10 | 12.70 | 12.10 | 0 | 0 | 0 |
23/11/2018 |
11.10
|
24,500 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/11/2018 |
11.10
|
5,800 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
21/11/2018 |
10.80
|
19,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
20/11/2018 |
11.20
|
22,900 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
19/11/2018 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
16/11/2018 |
10.10
|
7,000 | 11.70 | 11.70 | 10.10 | 0 | 0 | 0 |
15/11/2018 |
10
|
5,900 | 12.70 | 12.70 | 10 | 0 | 0 | 0 |
14/11/2018 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
13/11/2018 |
11.70
|
7,700 | 9.50 | 11.80 | 9.50 | 0 | 0 | 0 |
12/11/2018 |
12
|
12,200 | 10 | 12 | 10 | 0 | 0 | 0 |
09/11/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/11/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/11/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/11/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/11/2018 |
10.50
|
13,600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
02/11/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
01/11/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
31/10/2018 |
11
|
1,100 | 11 | 11 | 11 | 0 | 0 | 0 |
30/10/2018 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 |
29/10/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
26/10/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
25/10/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
24/10/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
23/10/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
22/10/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
19/10/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
18/10/2018 |
11
|
1,200 | 11 | 11 | 11 | 0 | 0 | 0 |
17/10/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
16/10/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/10/2018 |
10.10
|
6,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
12/10/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
11/10/2018 |
10.20
|
8,300 | 10 | 10.50 | 10 | 0 | 0 | 0 |
10/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
09/10/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/10/2018 |
9.80
|
5,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/10/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/10/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/10/2018 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/10/2018 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/10/2018 |
11.40
|
4,300 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
28/09/2018 |
11.30
|
5,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
27/09/2018 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
26/09/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
25/09/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
24/09/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
21/09/2018 |
11.20
|
2,700 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
20/09/2018 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
19/09/2018 |
11
|
5,000 | 11 | 11 | 11 | 0 | 0 | 0 |