Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -3.67% | 633,830 | 0 | 0 |
10.40
10.90
10.50
|
2 tháng
(2024-09-23) |
-0.50 | -4.55% | 1,310,798 | 0 | 0 |
10.40
11
10.50
|
3 tháng
(2024-08-26) |
-0.40 | -3.67% | 2,233,246 | 0 | 0 |
10.40
11.70
10.50
|
6 tháng
(2024-05-27) |
-2.30 | -17.97% | 10,037,790 | -274,000 | -3.6 |
10.40
13.30
10.50
|
12 tháng
(2023-11-28) |
1.60 | 17.98% | 29,345,712 | -12,900 | -0.2 |
8.60
14.50
10.50
|
24 tháng
(2022-12-05) |
2.30 | 28.05% | 46,430,732 | -23,000 | -0.4 |
7.20
14.50
10.50
|
36 tháng
(2021-12-08) |
-11.60 | -52.49% | 76,013,030 | 262,500 | 5.4 |
5.60
25
10.50
|
60 tháng
(2019-12-19) |
-5.50 | -34.38% | 193,028,411 | 681,300 | 15.1 |
5.60
30
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2019 |
14.60
|
300 | 15 | 15 | 14.60 | 0 | 0 | 0 |
11/09/2019 |
15
|
200 | 16 | 16 | 15 | 0 | 0 | 0 |
10/09/2019 |
16
|
1,000 | 16 | 17.80 | 16 | 0 | 0 | 0 |
09/09/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
06/09/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
05/09/2019 |
16
|
12,000 | 16 | 16 | 16 | 0 | 0 | 0 |
04/09/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
03/09/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
30/08/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
29/08/2019 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
28/08/2019 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
27/08/2019 |
16
|
2,000 | 17 | 17 | 16 | 0 | 0 | 0 |
26/08/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
23/08/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
22/08/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
21/08/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
20/08/2019 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
19/08/2019 |
17
|
100 | 15.60 | 17 | 17 | 0 | 0 | 0 |
16/08/2019 |
15.60
|
500 | 17.60 | 18.50 | 15.60 | 0 | 0 | 0 |
15/08/2019 |
17.60
|
2,503 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
14/08/2019 |
17.80
|
2,500 | 18.30 | 19.40 | 16 | 0 | 0 | 0 |
13/08/2019 |
18.30
|
0 | 19 | 18.30 | 18.30 | 0 | 0 | 0 |
12/08/2019 |
19
|
2,500 | 17 | 19 | 17 | 0 | 0 | 0 |
09/08/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
08/08/2019 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
07/08/2019 |
17
|
500 | 14.90 | 17 | 17 | 0 | 0 | 0 |
06/08/2019 |
14.90
|
8,100 | 15.70 | 15.70 | 14.90 | 0 | 0 | 0 |
05/08/2019 |
15.70
|
2,300 | 16 | 16 | 15.50 | 0 | 0 | 0 |
02/08/2019 |
16
|
1,200 | 14.40 | 16 | 15.50 | 0 | 0 | 0 |
01/08/2019 |
14.40
|
1,003 | 12.60 | 14.40 | 14.40 | 0 | 0 | 0 |
31/07/2019 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
30/07/2019 |
12.60
|
1,530 | 14 | 14 | 12.60 | 0 | 0 | 0 |
29/07/2019 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
26/07/2019 |
14
|
4,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
25/07/2019 |
14.10
|
11,525 | 14.60 | 15 | 14.10 | 0 | 0 | 0 |
24/07/2019 |
14.60
|
4,020 | 14.80 | 15 | 14.60 | 0 | 0 | 0 |
23/07/2019 |
14.80
|
20,510 | 15.70 | 15.70 | 14.80 | 0 | 5 | -0.0 |
22/07/2019 |
15.70
|
10,500 | 16.10 | 16.10 | 15.40 | 0 | 0 | 0 |
19/07/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
18/07/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
17/07/2019 |
16.10
|
2,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
16/07/2019 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
15/07/2019 |
16.10
|
2,500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
12/07/2019 |
16.10
|
500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
11/07/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
10/07/2019 |
16.10
|
100 | 16 | 16.10 | 16.10 | 0 | 0 | 0 |
09/07/2019 |
16
|
300 | 15.70 | 16 | 16 | 0 | 0 | 0 |
08/07/2019 |
15.70
|
1,040 | 16 | 16 | 15.70 | 0 | 0 | 0 |
05/07/2019 |
16
|
500 | 15.40 | 16 | 16 | 0 | 0 | 0 |
04/07/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
03/07/2019 |
15.40
|
0 | 15 | 15.40 | 15.40 | 0 | 0 | 0 |
02/07/2019 |
15
|
600 | 17.10 | 17.10 | 15 | 0 | 0 | 0 |
01/07/2019 |
17.10
|
310 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
28/06/2019 |
17.10
|
0 | 17.30 | 17.10 | 17.10 | 0 | 0 | 0 |
27/06/2019 |
17.30
|
1,000 | 15 | 17.30 | 17 | 0 | 0 | 0 |
26/06/2019 |
15
|
1,500 | 17.30 | 17.30 | 15 | 0 | 0 | 0 |
25/06/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
24/06/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
21/06/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
20/06/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
19/06/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
18/06/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
17/06/2019 |
17.30
|
0 | 17 | 17.30 | 17.30 | 0 | 0 | 0 |
14/06/2019 |
17
|
500 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
13/06/2019 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
12/06/2019 |
17.50
|
300 | 16.20 | 17.50 | 17.50 | 0 | 0 | 0 |
11/06/2019 |
16.20
|
0 | 16.60 | 16.20 | 16.20 | 0 | 0 | 0 |
10/06/2019 |
16.60
|
7,200 | 15 | 16.60 | 15 | 0 | 0 | 0 |
07/06/2019 |
15
|
1,400 | 17.20 | 17.30 | 15 | 0 | 0 | 0 |
06/06/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
05/06/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
04/06/2019 |
17.20
|
100 | 15 | 17.20 | 17.20 | 0 | 0 | 0 |
03/06/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
31/05/2019 |
15
|
40 | 15 | 15 | 15 | 0 | 0 | 0 |
30/05/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
29/05/2019 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
28/05/2019 |
15
|
1,500 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
27/05/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
24/05/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
23/05/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
22/05/2019 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
21/05/2019 |
15.90
|
40 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
20/05/2019 |
15.90
|
200 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
17/05/2019 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
16/05/2019 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
15/05/2019 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
14/05/2019 |
16.40
|
500 | 14.30 | 16.40 | 16.40 | 0 | 0 | 0 |
13/05/2019 |
14.30
|
7,100 | 16.80 | 16.80 | 14.30 | 0 | 0 | 0 |
10/05/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
09/05/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
08/05/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
07/05/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
06/05/2019 |
16.80
|
40 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
03/05/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
02/05/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
26/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
25/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
24/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
23/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
22/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |