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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2019 |
11.61
|
20 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
02/07/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
01/07/2019 |
11.61
|
20 | 10.89 | 11.61 | 10.17 | 0 | 0 | 0 |
28/06/2019 |
10.89
|
40 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
27/06/2019 |
10.89
|
20 | 10.89 | 10.89 | 10.89 | 0 | 20 | -0.0 |
26/06/2019 |
10.89
|
10 | 11.70 | 11.70 | 10.89 | 0 | 0 | 0 |
25/06/2019 |
11.70
|
3,020 | 11.70 | 11.79 | 11.70 | 0 | 0 | 0 |
24/06/2019 |
11.70
|
310 | 11.70 | 11.70 | 11.70 | 0 | 160 | -0.0 |
21/06/2019 |
11.70
|
310 | 11.97 | 12.60 | 11.70 | 0 | 0 | 0 |
20/06/2019 |
11.97
|
110 | 12.83 | 12.83 | 11.97 | 0 | 0 | 0 |
19/06/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
18/06/2019 |
12.83
|
30 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
17/06/2019 |
12.83
|
10 | 12.02 | 12.83 | 12.83 | 0 | 0 | 0 |
14/06/2019 |
12.02
|
330 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
13/06/2019 |
12.02
|
1,450 | 11.25 | 12.02 | 11.97 | 0 | 0 | 0 |
12/06/2019 |
11.25
|
30 | 11.25 | 12.02 | 11.25 | 0 | 0 | 0 |
11/06/2019 |
11.25
|
50 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
10/06/2019 |
11.25
|
30 | 11.21 | 11.25 | 11.21 | 0 | 0 | 0 |
07/06/2019 |
11.21
|
30 | 11.97 | 12.42 | 11.16 | 0 | 0 | 0 |
06/06/2019 |
11.97
|
10 | 12.56 | 12.56 | 11.97 | 0 | 0 | 0 |
05/06/2019 |
12.56
|
70 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
04/06/2019 |
12.56
|
1,400 | 12.11 | 12.87 | 11.70 | 0 | 0 | 0 |
03/06/2019 |
12.11
|
400 | 11.34 | 12.11 | 12.06 | 0 | 0 | 0 |
31/05/2019 |
11.34
|
10 | 10.62 | 11.34 | 11.34 | 0 | 0 | 0 |
30/05/2019 |
10.62
|
1,890 | 10.35 | 11.07 | 10.35 | 0 | 0 | 0 |
29/05/2019 |
10.35
|
560 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
28/05/2019 |
10.35
|
1,000 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
27/05/2019 |
10.35
|
260 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
24/05/2019 |
10.35
|
18,100 | 10.71 | 10.71 | 10.35 | 0 | 0 | 0 |
23/05/2019 |
10.71
|
2,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
22/05/2019 |
10.71
|
50 | 11.39 | 11.39 | 10.71 | 20 | 0 | 0.0 |
21/05/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
20/05/2019 |
11.39
|
20,630 | 11.39 | 11.43 | 10.62 | 0 | 0 | 0 |
17/05/2019 |
11.39
|
28,090 | 12.24 | 12.24 | 11.39 | 0 | 0 | 0 |
16/05/2019 |
12.24
|
250 | 13.14 | 13.14 | 12.24 | 0 | 0 | 0 |
15/05/2019 |
13.14
|
2,540 | 12.29 | 13.14 | 11.43 | 0 | 0 | 0 |
14/05/2019 |
12.29
|
440 | 11.52 | 12.29 | 10.76 | 0 | 0 | 0 |
13/05/2019 |
11.52
|
130 | 12.38 | 12.38 | 11.52 | 0 | 0 | 0 |
10/05/2019 |
12.38
|
130 | 13.28 | 13.28 | 12.38 | 0 | 0 | 0 |
09/05/2019 |
13.28
|
20 | 12.42 | 13.28 | 13.28 | 0 | 0 | 0 |
08/05/2019 |
12.42
|
230 | 12.60 | 12.60 | 12.42 | 0 | 0 | 0 |
07/05/2019 |
12.60
|
840 | 12.42 | 12.65 | 12.56 | 0 | 0 | 0 |
06/05/2019 |
12.42
|
16,050 | 12.38 | 13.23 | 12.38 | 0 | 8,710 | -0.1 |
03/05/2019 |
12.38
|
10 | 13.28 | 13.28 | 12.38 | 0 | 0 | 0 |
02/05/2019 |
13.28
|
140 | 14.22 | 14.40 | 13.28 | 0 | 0 | 0 |
26/04/2019 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
25/04/2019 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
24/04/2019 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
23/04/2019 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
22/04/2019 |
14.22
|
10 | 13.86 | 14.22 | 14.22 | 0 | 0 | 0 |
19/04/2019 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
18/04/2019 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
17/04/2019 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
16/04/2019 |
13.86
|
50 | 13.32 | 13.86 | 13.86 | 0 | 50 | -0.0 |
12/04/2019 |
13.32
|
1,710 | 14.31 | 14.31 | 13.32 | 0 | 0 | 0 |
11/04/2019 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
10/04/2019 |
14.31
|
90 | 13.68 | 14.31 | 14.31 | 10 | 80 | -0.0 |
09/04/2019 |
13.68
|
10 | 14.40 | 14.40 | 13.68 | 0 | 10 | -0.0 |
08/04/2019 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
05/04/2019 |
14.40
|
10 | 13.68 | 14.40 | 14.40 | 0 | 0 | 0 |
04/04/2019 |
13.68
|
160 | 14.49 | 14.49 | 13.68 | 0 | 140 | -0.0 |
03/04/2019 |
14.49
|
30 | 14.22 | 14.49 | 13.23 | 0 | 0 | 0 |
02/04/2019 |
14.22
|
60 | 14.22 | 14.22 | 13.46 | 10 | 10 | 0 |
01/04/2019 |
14.22
|
10 | 14.45 | 14.45 | 14.22 | 0 | 0 | 0 |
29/03/2019 |
14.45
|
10 | 13.50 | 14.45 | 14.45 | 0 | 10 | -0.0 |
28/03/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
27/03/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
26/03/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
25/03/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
22/03/2019 |
13.50
|
700 | 13.50 | 13.50 | 13.50 | 0 | 700 | -0.0 |
21/03/2019 |
13.50
|
350 | 12.92 | 13.82 | 13.50 | 0 | 150 | -0.0 |
20/03/2019 |
12.92
|
380 | 13.50 | 14.40 | 12.92 | 0 | 0 | 0 |
19/03/2019 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
18/03/2019 |
13.50
|
15,100 | 14.40 | 14.40 | 13.41 | 10,000 | 0 | 0.1 |
15/03/2019 |
14.40
|
630 | 14.85 | 14.85 | 13.95 | 0 | 0 | 0 |
14/03/2019 |
14.85
|
10 | 14.13 | 14.85 | 14.85 | 0 | 0 | 0 |
13/03/2019 |
14.13
|
510 | 14.36 | 14.36 | 14.13 | 0 | 0 | 0 |
12/03/2019 |
14.36
|
420 | 14.49 | 14.49 | 14.36 | 0 | 0 | 0 |
11/03/2019 |
14.49
|
5,600 | 14.04 | 14.49 | 14.40 | 0 | 0 | 0 |
08/03/2019 |
14.04
|
210 | 13.14 | 14.04 | 13.32 | 0 | 0 | 0 |
07/03/2019 |
13.14
|
10 | 12.29 | 13.14 | 13.14 | 0 | 0 | 0 |
06/03/2019 |
12.29
|
60 | 11.52 | 12.29 | 12.29 | 0 | 0 | 0 |
05/03/2019 |
11.52
|
10 | 10.80 | 11.52 | 11.52 | 0 | 0 | 0 |
04/03/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
01/03/2019 |
10.80
|
100 | 11.25 | 11.25 | 10.80 | 0 | 0 | 0 |
28/02/2019 |
11.25
|
200 | 11.79 | 12.60 | 11.25 | 0 | 0 | 0 |
27/02/2019 |
11.79
|
60 | 12.38 | 13.23 | 11.79 | 0 | 0 | 0 |
26/02/2019 |
12.38
|
50 | 13.05 | 13.05 | 12.38 | 0 | 0 | 0 |
25/02/2019 |
13.05
|
30 | 13.91 | 13.91 | 13.05 | 0 | 0 | 0 |
22/02/2019 |
13.91
|
180 | 14.94 | 14.94 | 13.91 | 0 | 0 | 0 |
21/02/2019 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
20/02/2019 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
19/02/2019 |
14.94
|
30 | 15.94 | 15.94 | 14.94 | 0 | 0 | 0 |
18/02/2019 |
15.94
|
10 | 17.11 | 17.11 | 15.94 | 0 | 0 | 0 |
15/02/2019 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
14/02/2019 |
17.11
|
260 | 16.21 | 17.11 | 15.31 | 0 | 0 | 0 |
13/02/2019 |
16.21
|
160 | 17.42 | 18.64 | 16.21 | 0 | 0 | 0 |
12/02/2019 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 |
11/02/2019 |
17.42
|
10 | 18.73 | 18.73 | 17.42 | 0 | 0 | 0 |
01/02/2019 |
18.73
|
10 | 20.12 | 20.12 | 18.73 | 0 | 0 | 0 |