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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2019 |
12.43
|
1,200 | 12.04 | 13.21 | 12.43 | 0 | 0 | 0 |
04/07/2019 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
03/07/2019 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
02/07/2019 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
01/07/2019 |
12.04
|
0 | 12.33 | 12.04 | 12.04 | 0 | 0 | 0 |
28/06/2019 |
12.33
|
4,300 | 12.53 | 12.72 | 11.74 | 0 | 0 | 0 |
27/06/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
26/06/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
25/06/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
24/06/2019 |
12.53
|
0 | 12.33 | 12.53 | 12.53 | 0 | 0 | 0 |
21/06/2019 |
12.33
|
5,906 | 12.33 | 13.21 | 12.33 | 0 | 0 | 0 |
20/06/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
19/06/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
18/06/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
17/06/2019 |
12.33
|
0 | 12.72 | 12.33 | 12.33 | 0 | 0 | 0 |
14/06/2019 |
12.72
|
4,800 | 11.94 | 12.82 | 11.94 | 0 | 0 | 0 |
13/06/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
12/06/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
11/06/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
10/06/2019 |
11.94
|
0 | 12.23 | 11.94 | 11.94 | 0 | 0 | 0 |
07/06/2019 |
12.23
|
6,800 | 11.55 | 13.02 | 10.96 | 0 | 0 | 0 |
06/06/2019 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
05/06/2019 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
04/06/2019 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
03/06/2019 |
11.55
|
0 | 11.35 | 11.55 | 11.55 | 0 | 0 | 0 |
31/05/2019 |
11.35
|
3,500 | 11.74 | 13.21 | 10.47 | 0 | 0 | 0 |
30/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
29/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
28/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
27/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
24/05/2019 |
11.74
|
200 | 11.26 | 11.74 | 11.74 | 0 | 0 | 0 |
23/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
22/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
21/05/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
20/05/2019 |
11.26
|
0 | 11.16 | 11.26 | 11.26 | 0 | 0 | 0 |
17/05/2019 |
11.16
|
2,600 | 13.11 | 13.11 | 11.16 | 0 | 0 | 0 |
16/05/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
15/05/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
14/05/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
13/05/2019 |
13.11
|
0 | 12.43 | 13.11 | 13.11 | 0 | 0 | 0 |
10/05/2019 |
12.43
|
1,500 | 12.53 | 13.51 | 10.86 | 0 | 0 | 0 |
09/05/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
08/05/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
07/05/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
06/05/2019 |
12.53
|
0 | 11.35 | 12.53 | 12.53 | 0 | 0 | 0 |
03/05/2019 |
11.35
|
2,400 | 11.35 | 12.72 | 11.26 | 0 | 0 | 0 |
02/05/2019 |
11.35
|
0 | 10.67 | 11.35 | 11.35 | 0 | 0 | 0 |
26/04/2019 |
10.67
|
3,805 | 11.94 | 13.51 | 10.37 | 0 | 0 | 0 |
25/04/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
24/04/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
23/04/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
22/04/2019 |
11.94
|
0 | 9.89 | 11.94 | 11.94 | 0 | 0 | 0 |
19/04/2019 |
9.89
|
1,632 | 11.35 | 12.92 | 9.89 | 0 | 0 | 0 |
18/04/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
17/04/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
16/04/2019 |
11.35
|
0 | 11.06 | 11.35 | 11.35 | 0 | 0 | 0 |
12/04/2019 |
11.06
|
1,300 | 10.86 | 12.43 | 10.08 | 0 | 0 | 0 |
11/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
10/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
09/04/2019 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
08/04/2019 |
10.86
|
0 | 10.96 | 10.86 | 10.86 | 0 | 0 | 0 |
05/04/2019 |
10.96
|
12,600 | 12.43 | 14.19 | 10.57 | 0 | 0 | 0 |
04/04/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
03/04/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
02/04/2019 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
01/04/2019 |
12.43
|
0 | 12.63 | 12.43 | 12.43 | 0 | 0 | 0 |
29/03/2019 |
12.63
|
3,500 | 13.11 | 14.68 | 11.16 | 0 | 0 | 0 |
28/03/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
27/03/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
26/03/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
25/03/2019 |
13.11
|
0 | 12.92 | 13.11 | 13.11 | 0 | 0 | 0 |
22/03/2019 |
12.92
|
500 | 13.02 | 14.68 | 11.35 | 0 | 0 | 0 |
21/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
20/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
19/03/2019 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
18/03/2019 |
13.02
|
0 | 13.60 | 13.02 | 13.02 | 0 | 0 | 0 |
15/03/2019 |
13.60
|
325 | 14.00 | 14.00 | 12.04 | 0 | 0 | 0 |
14/03/2019 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
13/03/2019 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
12/03/2019 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
11/03/2019 |
14.00
|
0 | 12.53 | 14.00 | 14.00 | 0 | 0 | 0 |
08/03/2019 |
12.53
|
700 | 14.68 | 16.15 | 12.53 | 0 | 0 | 0 |
07/03/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
06/03/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
05/03/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
04/03/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
01/03/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
28/02/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
27/02/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
26/02/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
25/02/2019 |
14.68
|
0 | 14.49 | 14.68 | 14.68 | 0 | 0 | 0 |
22/02/2019 |
14.49
|
5,200 | 17.03 | 17.03 | 14.49 | 0 | 0 | 0 |
21/02/2019 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
20/02/2019 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
19/02/2019 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
18/02/2019 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
15/02/2019 |
17.03
|
107 | 14.97 | 17.03 | 17.03 | 0 | 0 | 0 |
14/02/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
13/02/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
12/02/2019 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |