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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
11.48
|
98,600 | 11.40 | 11.78 | 11.40 | 0 | 0 | 0 |
12/02/2019 |
11.40
|
110,500 | 11.32 | 11.55 | 11.32 | 0 | 0 | 0 |
11/02/2019 |
11.32
|
23,000 | 10.94 | 11.55 | 11.17 | 0 | 0 | 0 |
01/02/2019 |
10.94
|
19,900 | 10.87 | 11.10 | 10.49 | 0 | 0 | 0 |
31/01/2019 |
10.87
|
7,400 | 11.02 | 11.25 | 10.79 | 0 | 0 | 0 |
30/01/2019 |
11.02
|
9,600 | 11.02 | 11.17 | 11.02 | 0 | 0 | 0 |
29/01/2019 |
11.02
|
32,700 | 11.17 | 11.40 | 10.94 | 0 | 0 | 0 |
28/01/2019 |
11.17
|
6,600 | 11.25 | 11.25 | 10.94 | 0 | 0 | 0 |
25/01/2019 |
11.25
|
8,200 | 11.17 | 11.63 | 11.10 | 0 | 0 | 0 |
24/01/2019 |
11.17
|
33,500 | 11.25 | 11.70 | 11.17 | 0 | 0 | 0 |
23/01/2019 |
11.25
|
19,300 | 11.32 | 11.48 | 11.02 | 0 | 0 | 0 |
22/01/2019 |
11.32
|
20,800 | 11.25 | 11.55 | 11.02 | 0 | 0 | 0 |
21/01/2019 |
11.25
|
24,600 | 11.48 | 11.70 | 11.17 | 0 | 0 | 0 |
18/01/2019 |
11.48
|
38,585 | 11.25 | 11.70 | 11.25 | 0 | 0 | 0 |
17/01/2019 |
11.25
|
2,800 | 11.40 | 11.40 | 11.25 | 0 | 0 | 0 |
16/01/2019 |
11.40
|
22,900 | 11.40 | 11.86 | 11.17 | 0 | 0 | 0 |
15/01/2019 |
11.40
|
6,615 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 |
14/01/2019 |
11.70
|
29,940 | 11.55 | 12.01 | 11.40 | 0 | 0 | 0 |
11/01/2019 |
11.55
|
34,249 | 11.48 | 11.93 | 11.48 | 0 | 0 | 0 |
10/01/2019 |
11.48
|
70,900 | 11.55 | 11.55 | 10.94 | 0 | 0 | 0 |
09/01/2019 |
11.55
|
29,430 | 11.63 | 12.01 | 11.17 | 0 | 0 | 0 |
08/01/2019 |
11.63
|
31,169 | 11.55 | 12.84 | 11.40 | 0 | 0 | 0 |
07/01/2019 |
11.55
|
24,701 | 11.10 | 12.01 | 11.48 | 0 | 0 | 0 |
04/01/2019 |
11.10
|
12,000 | 11.55 | 11.70 | 11.02 | 0 | 0 | 0 |
03/01/2019 |
11.55
|
10,731 | 11.86 | 11.86 | 10.94 | 0 | 0 | 0 |
02/01/2019 |
11.86
|
93,300 | 11.25 | 12.54 | 11.63 | 0 | 0 | 0 |
28/12/2018 |
11.25
|
30,670 | 10.94 | 11.40 | 10.64 | 0 | 0 | 0 |
27/12/2018 |
10.94
|
40,217 | 11.32 | 11.86 | 10.87 | 0 | 0 | 0 |
26/12/2018 |
11.32
|
16,800 | 11.40 | 12.01 | 11.32 | 0 | 0 | 0 |
25/12/2018 |
11.40
|
7,600 | 12.24 | 12.84 | 11.25 | 0 | 0 | 0 |
24/12/2018 |
12.24
|
174,035 | 10.64 | 12.31 | 11.17 | 0 | 0 | 0 |
21/12/2018 |
10.64
|
18,592 | 11.10 | 11.25 | 10.56 | 0 | 0 | 0 |
20/12/2018 |
11.10
|
3,436 | 11.32 | 11.40 | 10.41 | 0 | 0 | 0 |
19/12/2018 |
11.32
|
21,800 | 11.25 | 12.01 | 10.49 | 0 | 0 | 0 |
18/12/2018 |
11.25
|
18,205 | 11.70 | 12.24 | 11.02 | 0 | 0 | 0 |
17/12/2018 |
11.70
|
22,801 | 11.93 | 12.46 | 11.55 | 0 | 0 | 0 |
14/12/2018 |
11.93
|
62,861 | 12.01 | 12.92 | 11.93 | 0 | 0 | 0 |
13/12/2018 |
12.01
|
65,434 | 11.70 | 12.08 | 11.02 | 0 | 0 | 0 |
12/12/2018 |
11.70
|
41,478 | 10.79 | 12.24 | 10.64 | 0 | 0 | 0 |
11/12/2018 |
10.79
|
43,870 | 11.02 | 11.40 | 10.64 | 0 | 0 | 0 |
10/12/2018 |
11.02
|
15,800 | 11.55 | 11.70 | 10.87 | 0 | 0 | 0 |
07/12/2018 |
11.55
|
50,376 | 11.40 | 12.01 | 11.17 | 0 | 0 | 0 |
06/12/2018 |
11.40
|
27,779 | 11.78 | 12.16 | 11.40 | 0 | 0 | 0 |
05/12/2018 |
11.78
|
12,200 | 12.16 | 12.39 | 11.70 | 0 | 0 | 0 |
04/12/2018 |
12.16
|
26,555 | 12.16 | 12.92 | 11.86 | 0 | 0 | 0 |
03/12/2018 |
12.16
|
39,960 | 11.70 | 12.69 | 11.25 | 0 | 0 | 0 |
30/11/2018 |
11.70
|
30,401 | 11.40 | 12.39 | 11.10 | 0 | 0 | 0 |
29/11/2018 |
11.40
|
70,160 | 12.16 | 13.38 | 11.40 | 0 | 0 | 0 |
28/11/2018 |
12.16
|
42,500 | 11.70 | 13.53 | 11.25 | 0 | 0 | 0 |
27/11/2018 |
11.70
|
33,100 | 12.69 | 12.92 | 11.55 | 0 | 0 | 0 |
26/11/2018 |
12.69
|
31,630 | 15.05 | 15.05 | 12.69 | 0 | 0 | 0 |
23/11/2018 |
15.05
|
113,620 | 13.30 | 15.05 | 13.22 | 0 | 0 | 0 |
22/11/2018 |
13.30
|
119,815 | 11.55 | 13.30 | 10.64 | 0 | 0 | 0 |
21/11/2018 |
11.55
|
131,080 | 13.30 | 13.68 | 11.55 | 0 | 0 | 0 |
20/11/2018 |
13.30
|
107,500 | 13.53 | 15.50 | 13.30 | 0 | 0 | 0 |
19/11/2018 |
13.53
|
37,815 | 13.76 | 15.96 | 13.45 | 0 | 0 | 0 |
16/11/2018 |
13.76
|
31,400 | 15.12 | 15.96 | 13.45 | 0 | 0 | 0 |
15/11/2018 |
15.12
|
71,600 | 15.43 | 17.33 | 15.12 | 0 | 0 | 0 |
14/11/2018 |
15.43
|
72,875 | 16.34 | 18.39 | 15.43 | 0 | 0 | 0 |
13/11/2018 |
16.34
|
106,800 | 15.88 | 16.87 | 14.90 | 0 | 0 | 0 |
12/11/2018 |
15.88
|
58,200 | 15.66 | 15.88 | 14.67 | 0 | 0 | 0 |
09/11/2018 |
15.66
|
61,820 | 15.50 | 17.63 | 15.43 | 0 | 0 | 0 |
08/11/2018 |
15.50
|
95,035 | 14.74 | 16.72 | 14.90 | 0 | 0 | 0 |
07/11/2018 |
14.74
|
116,600 | 16.49 | 16.49 | 14.74 | 0 | 0 | 0 |
06/11/2018 |
16.49
|
63,300 | 17.86 | 18.24 | 16.49 | 0 | 0 | 0 |
05/11/2018 |
17.86
|
51,035 | 15.58 | 17.94 | 16.72 | 0 | 0 | 0 |
02/11/2018 |
15.58
|
236,900 | 17.48 | 17.48 | 15.58 | 0 | 0 | 0 |
01/11/2018 |
17.48
|
56,640 | 19.76 | 21.13 | 17.48 | 0 | 0 | 0 |
31/10/2018 |
19.76
|
47,010 | 20.06 | 21.36 | 19.68 | 0 | 0 | 0 |
30/10/2018 |
20.06
|
138,735 | 21.51 | 23.33 | 20.06 | 0 | 0 | 0 |
29/10/2018 |
21.51
|
197,240 | 24.32 | 27.74 | 20.60 | 0 | 0 | 0 |
26/10/2018 |
24.32
|
79,000 | 20.67 | 24.32 | 21.74 | 0 | 0 | 0 |
25/10/2018 |
20.67
|
141,820 | 24.70 | 25.00 | 20.67 | 0 | 0 | 0 |
24/10/2018 |
24.70
|
22,300 | 24.47 | 25.08 | 23.56 | 0 | 0 | 0 |
23/10/2018 |
24.47
|
27,900 | 26.07 | 28.80 | 23.79 | 0 | 0 | 0 |
22/10/2018 |
26.07
|
87,270 | 26.98 | 28.20 | 25.46 | 0 | 0 | 0 |
19/10/2018 |
26.98
|
172,600 | 30.17 | 31.62 | 25.76 | 0 | 0 | 0 |
18/10/2018 |
30.17
|
59,300 | 28.73 | 31.08 | 27.36 | 0 | 0 | 0 |
17/10/2018 |
28.73
|
205,400 | 32.22 | 32.22 | 28.73 | 0 | 0 | 0 |
16/10/2018 |
32.22
|
66,310 | 31.46 | 34.96 | 30.93 | 0 | 0 | 0 |
15/10/2018 |
31.46
|
26,911 | 26.75 | 31.46 | 27.59 | 0 | 0 | 0 |
12/10/2018 |
26.75
|
219,710 | 30.48 | 31.92 | 26.68 | 0 | 0 | 0 |
11/10/2018 |
30.48
|
59,700 | 35.80 | 35.80 | 30.48 | 0 | 0 | 0 |
10/10/2018 |
35.80
|
61,485 | 34.20 | 36.48 | 34.66 | 0 | 0 | 0 |
09/10/2018 |
34.20
|
69,700 | 32.60 | 36.48 | 28.50 | 0 | 0 | 0 |
08/10/2018 |
32.60
|
184,710 | 35.26 | 40.51 | 30.02 | 0 | 0 | 0 |
05/10/2018 |
35.26
|
12,935 | 32.83 | 35.26 | 34.96 | 0 | 0 | 0 |
04/10/2018 |
32.83
|
51,365 | 28.42 | 32.83 | 24.40 | 0 | 0 | 0 |
03/10/2018 |
28.42
|
24,100 | 33.06 | 33.06 | 28.42 | 0 | 0 | 0 |
02/10/2018 |
33.06
|
76,400 | 37.77 | 39.06 | 33.06 | 0 | 0 | 0 |
01/10/2018 |
37.77
|
170,200 | 40.66 | 45.60 | 37.47 | 0 | 0 | 0 |
28/09/2018 |
40.66
|
76,145 | 40.96 | 44.84 | 38.76 | 0 | 0 | 0 |
27/09/2018 |
40.96
|
60,900 | 39.98 | 41.42 | 38.30 | 0 | 0 | 0 |
26/09/2018 |
39.98
|
157,300 | 46.36 | 51.68 | 38.91 | 0 | 0 | 0 |
25/09/2018 |
46.36
|
45,600 | 40.20 | 46.36 | 40.20 | 0 | 0 | 0 |
24/09/2018 |
40.20
|
72,500 | 45.07 | 46.36 | 39.60 | 0 | 0 | 0 |
21/09/2018 |
45.07
|
92,900 | 53.43 | 59.21 | 45.07 | 0 | 0 | 0 |
20/09/2018 |
53.43
|
96,800 | 70.99 | 70.99 | 49.02 | 0 | 0 | 0 |
19/09/2018 |
70.99
|
48,700 | 61.79 | 70.99 | 52.59 | 0 | 0 | 0 |
18/09/2018 |
61.79
|
59,900 | 63.23 | 63.23 | 61.79 | 0 | 0 | 0 |