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) |
-0.60 | -5.08% | 117,700 | 0 | 0 |
11.20
12
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.82% | 235,000 | 0 | 0 |
10.80
12
11.20
|
3 tháng
(2024-06-21) |
-0.80 | -6.67% | 498,100 | 0 | 0 |
10.80
12
11.20
|
6 tháng
(2024-03-25) |
-0.30 | -2.61% | 1,345,620 | 0 | 0 |
10.30
12
11.20
|
12 tháng
(2023-09-25) |
-1.80 | -13.85% | 4,922,368 | 0 | 0.0 |
9.30
15
11.20
|
24 tháng
(2022-09-30) |
-2.26 | -16.80% | 7,976,637 | 0 | 0 |
8.46
15.58
11.20
|
36 tháng
(2021-10-05) |
-6.28 | -35.92% | 33,872,876 | 2,200 | 0.1 |
8.46
32.69
11.20
|
60 tháng
(2019-10-16) |
-2 | -15.17% | 36,737,795 | 2,200 | 0.1 |
8.46
32.69
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
14.15
|
1,020 | 14.15 | 14.43 | 14.15 | 0 | 0 | 0 |
09/07/2019 |
14.90
|
1,154 | 14.15 | 14.90 | 14.15 | 0 | 0 | 0 |
08/07/2019 |
14.43
|
200 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
05/07/2019 |
14.52
|
600 | 14.62 | 14.62 | 14.15 | 0 | 0 | 0 |
04/07/2019 |
14.62
|
1,300 | 14.62 | 15.37 | 14.43 | 0 | 0 | 0 |
03/07/2019 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
02/07/2019 |
16.03
|
1,100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
01/07/2019 |
18.77
|
0 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 |
28/06/2019 |
14.71
|
5,800 | 17.92 | 19.71 | 14.71 | 0 | 0 | 0 |
27/06/2019 |
14.15
|
600 | 17.92 | 17.92 | 14.15 | 0 | 0 | 0 |
26/06/2019 |
15.56
|
600 | 15.84 | 15.84 | 15.56 | 0 | 0 | 0 |
25/06/2019 |
16.03
|
500 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
24/06/2019 |
14.71
|
3,000 | 14.90 | 14.90 | 14.62 | 0 | 0 | 0 |
21/06/2019 |
14.15
|
20,000 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
20/06/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
19/06/2019 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
18/06/2019 |
13.20
|
2,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
17/06/2019 |
14.15
|
104 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
14/06/2019 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
13/06/2019 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
12/06/2019 |
13.77
|
15,700 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
11/06/2019 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
10/06/2019 |
13.77
|
8,000 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
07/06/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
06/06/2019 |
14.15
|
2,000 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
05/06/2019 |
15.47
|
1,620 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
04/06/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
03/06/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
31/05/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
30/05/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
29/05/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
28/05/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
27/05/2019 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
24/05/2019 |
14.15
|
20 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
23/05/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
22/05/2019 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
21/05/2019 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
20/05/2019 |
13.67
|
5,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
17/05/2019 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
16/05/2019 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
15/05/2019 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
14/05/2019 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
13/05/2019 |
13.77
|
2,900 | 13.49 | 13.77 | 13.49 | 0 | 0 | 0 |
10/05/2019 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
09/05/2019 |
13.77
|
17,800 | 13.67 | 13.77 | 13.67 | 0 | 0 | 0 |
08/05/2019 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
07/05/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
06/05/2019 |
13.20
|
9,100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
03/05/2019 |
13.20
|
20,200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
02/05/2019 |
13.67
|
6,600 | 13.96 | 13.96 | 13.20 | 0 | 0 | 0 |
26/04/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
25/04/2019 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
24/04/2019 |
14.24
|
200 | 13.86 | 14.24 | 13.86 | 0 | 0 | 0 |
23/04/2019 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
22/04/2019 |
14.33
|
2,000 | 14.90 | 14.90 | 14.33 | 0 | 0 | 0 |
19/04/2019 |
14.33
|
1,200 | 14.62 | 14.62 | 14.33 | 0 | 0 | 0 |
18/04/2019 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
17/04/2019 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
16/04/2019 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
12/04/2019 |
14.52
|
1,500 | 14.81 | 14.81 | 14.52 | 0 | 0 | 0 |
11/04/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
10/04/2019 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
09/04/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
08/04/2019 |
14.90
|
1,700 | 14.99 | 14.99 | 14.15 | 0 | 0 | 0 |
05/04/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
04/04/2019 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
03/04/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
02/04/2019 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
01/04/2019 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
29/03/2019 |
15.66
|
8,000 | 16.98 | 17.92 | 15.66 | 0 | 0 | 0 |
28/03/2019 |
16.79
|
11,000 | 16.98 | 16.98 | 16.50 | 0 | 0 | 0 |
27/03/2019 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 |
26/03/2019 |
15.56
|
5,200 | 17.82 | 17.82 | 13.39 | 0 | 0 | 0 |
25/03/2019 |
14.71
|
200 | 16.50 | 16.50 | 14.71 | 0 | 0 | 0 |
22/03/2019 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
21/03/2019 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
20/03/2019 |
14.62
|
700 | 14.71 | 14.71 | 14.62 | 0 | 0 | 0 |
19/03/2019 |
15.28
|
4,500 | 14.05 | 16.03 | 14.05 | 0 | 0 | 0 |
18/03/2019 |
14.05
|
1,000 | 14.15 | 14.15 | 14.05 | 0 | 0 | 0 |
15/03/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
14/03/2019 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
13/03/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
12/03/2019 |
12.73
|
15,600 | 14.15 | 14.15 | 12.73 | 0 | 0 | 0 |
11/03/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
08/03/2019 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
07/03/2019 |
14.24
|
300 | 14.43 | 14.43 | 14.24 | 0 | 0 | 0 |
06/03/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
05/03/2019 |
14.71
|
900 | 12.64 | 14.71 | 12.64 | 0 | 0 | 0 |
04/03/2019 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
01/03/2019 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
28/02/2019 |
13.01
|
4,500 | 13.01 | 13.01 | 11.32 | 0 | 0 | 0 |
27/02/2019 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
26/02/2019 |
13.01
|
5,000 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
25/02/2019 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
22/02/2019 |
12.83
|
5,100 | 14.71 | 14.71 | 12.83 | 0 | 0 | 0 |
21/02/2019 |
12.83
|
7,000 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
20/02/2019 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
19/02/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
18/02/2019 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
15/02/2019 |
13.20
|
2,500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |