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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
13/02/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
12/02/2019 |
5.62
|
10 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 |
11/02/2019 |
6.04
|
10 | 5.66 | 6.04 | 6.04 | 0 | 0 | 0 |
01/02/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
31/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
30/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
29/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
28/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
25/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
24/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
23/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
22/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
21/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
18/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
17/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
16/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
15/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
14/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
11/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
10/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
09/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
08/01/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
07/01/2019 |
5.66
|
60 | 5.43 | 5.80 | 5.66 | 0 | 0 | 0 |
04/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
03/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
02/01/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
28/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
27/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
25/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
24/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
21/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
20/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
19/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
18/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
17/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
14/12/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
13/12/2018 |
5.43
|
10 | 5.83 | 5.83 | 5.43 | 0 | 0 | 0 |
12/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
11/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
10/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
07/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
05/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
04/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
03/12/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
30/11/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
29/11/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
28/11/2018 |
5.83
|
50 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
27/11/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
26/11/2018 |
5.83
|
20 | 5.66 | 5.83 | 5.83 | 0 | 0 | 0 |
23/11/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
22/11/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
21/11/2018 |
5.66
|
200 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |
20/11/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/11/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
16/11/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
15/11/2018 |
5.83
|
30 | 5.45 | 5.83 | 5.83 | 0 | 0 | 0 |
14/11/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
13/11/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
12/11/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
09/11/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
08/11/2018 |
5.45
|
950 | 5.41 | 5.45 | 5.45 | 0 | 0 | 0 |
07/11/2018 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
06/11/2018 |
5.41
|
10 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
05/11/2018 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
02/11/2018 |
5.41
|
10 | 5.06 | 5.41 | 5.41 | 0 | 0 | 0 |
01/11/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
31/10/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
30/10/2018 |
5.06
|
1,000 | 5.22 | 5.59 | 5.06 | 0 | 0 | 0 |
29/10/2018 |
5.22
|
10 | 4.88 | 5.22 | 5.22 | 0 | 0 | 0 |
26/10/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
25/10/2018 |
4.88
|
6,500 | 5.06 | 5.06 | 4.88 | 0 | 6,500 | -0.1 |
24/10/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
23/10/2018 |
5.06
|
10 | 4.80 | 5.06 | 5.06 | 0 | 0 | 0 |
22/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/10/2018 |
4.80
|
10 | 5.06 | 5.06 | 4.80 | 0 | 0 | 0 |
15/10/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
12/10/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
11/10/2018 |
5.06
|
10 | 5.42 | 5.42 | 5.06 | 0 | 0 | 0 |
10/10/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
09/10/2018 |
5.42
|
40 | 5.16 | 5.42 | 5.42 | 0 | 0 | 0 |
08/10/2018 |
5.16
|
10 | 5.45 | 5.45 | 5.16 | 0 | 0 | 0 |
05/10/2018 |
5.45
|
1,180 | 5.85 | 6.25 | 5.45 | 1,080 | 0 | 0.0 |
04/10/2018 |
5.85
|
40 | 5.47 | 5.85 | 5.85 | 0 | 0 | 0 |
03/10/2018 |
5.47
|
50 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 |
02/10/2018 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
01/10/2018 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
28/09/2018 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
27/09/2018 |
5.86
|
60 | 5.48 | 5.86 | 5.86 | 0 | 0 | 0 |
26/09/2018 |
5.48
|
10 | 5.85 | 5.85 | 5.48 | 0 | 0 | 0 |
25/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
24/09/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
21/09/2018 |
5.85
|
10 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
20/09/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
19/09/2018 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |