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) |
-1.80 | -7.06% | 40,500 | 0 | 0 |
19.30
26
24
|
2 tháng
(2024-07-22) |
0.09 | 0.38% | 51,000 | 0 | 0 |
19.30
26
24
|
3 tháng
(2024-06-21) |
-3.59 | -13.17% | 54,600 | 0 | 0 |
19.30
27.29
24
|
6 tháng
(2024-03-25) |
1.88 | 8.63% | 119,270 | 0 | 0 |
19.30
27.29
24
|
12 tháng
(2023-09-25) |
3.30 | 16.18% | 128,553 | 0 | 0 |
16.15
27.29
24
|
24 tháng
(2022-09-30) |
4.51 | 23.52% | 225,040 | 0 | 0 |
10.55
27.29
24
|
36 tháng
(2021-10-05) |
6.20 | 35.46% | 387,690 | -11,000 | -0.3 |
10.55
27.29
24
|
60 tháng
(2019-10-16) |
7.77 | 48.78% | 695,235 | -11,415 | -0.3 |
9.66
27.29
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
13/02/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
12/02/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
11/02/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
01/02/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
31/01/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
30/01/2019 |
12.48
|
300 | 10.96 | 12.48 | 10.96 | 0 | 100 | -0.0 |
29/01/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
28/01/2019 |
12.78
|
500 | 11.32 | 12.78 | 11.32 | 0 | 100 | -0.0 |
25/01/2019 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
24/01/2019 |
13.39
|
7,500 | 13.03 | 13.39 | 13.03 | 0 | 0 | 0 |
23/01/2019 |
13.21
|
5,000 | 10.47 | 13.21 | 10.47 | 0 | 0 | 0 |
22/01/2019 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/01/2019 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
18/01/2019 |
11.08
|
500 | 10.41 | 11.08 | 10.41 | 0 | 100 | -0.0 |
17/01/2019 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 100 | -0.0 |
16/01/2019 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
15/01/2019 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
14/01/2019 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
11/01/2019 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 100 | -0.0 |
10/01/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
09/01/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
08/01/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
07/01/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
04/01/2019 |
11.56
|
200 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
03/01/2019 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 100 | -0.0 |
02/01/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
28/12/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
27/12/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
26/12/2018 |
11.08
|
200 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
25/12/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
24/12/2018 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
21/12/2018 |
12.72
|
1,100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
20/12/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
19/12/2018 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 100 | -0.0 |
18/12/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
17/12/2018 |
12.84
|
10,000 | 12.78 | 12.84 | 12.78 | 3,000 | 0 | 0.1 |
14/12/2018 |
12.78
|
5,600 | 12.48 | 12.78 | 12.48 | 0 | 0 | 0 |
13/12/2018 |
12.17
|
2,100 | 10.41 | 12.17 | 10.41 | 0 | 100 | -0.0 |
12/12/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
11/12/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
10/12/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
07/12/2018 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
06/12/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
05/12/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
04/12/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
03/12/2018 |
11.44
|
300 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
30/11/2018 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 100 | -0.0 |
29/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
28/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
27/11/2018 |
11.69
|
5,000 | 11.69 | 11.69 | 11.69 | 2,300 | 0 | 0.0 |
26/11/2018 |
11.69
|
1,200 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
23/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
22/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
21/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
20/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
19/11/2018 |
10.16
|
28,200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
16/11/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
15/11/2018 |
8.89
|
2,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
14/11/2018 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 100 | -0.0 |
13/11/2018 |
12.23
|
5,900 | 12.23 | 12.23 | 12.23 | 5,800 | 0 | 0.1 |
12/11/2018 |
12.23
|
6,500 | 12.17 | 12.23 | 12.05 | 0 | 0 | 0 |
09/11/2018 |
10.65
|
500 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
08/11/2018 |
10.77
|
7,600 | 10.35 | 10.96 | 10.35 | 0 | 100 | -0.0 |
07/11/2018 |
11.87
|
7,300 | 11.93 | 11.93 | 11.87 | 0 | 0 | 0 |
06/11/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
05/11/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
02/11/2018 |
10.41
|
1,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
01/11/2018 |
10.47
|
1,100 | 12.78 | 12.78 | 10.47 | 0 | 0 | 0 |
31/10/2018 |
11.44
|
1,700 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
30/10/2018 |
9.98
|
1,000 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
29/10/2018 |
10.96
|
2,600 | 10.90 | 10.96 | 10.90 | 0 | 0 | 0 |
26/10/2018 |
9.56
|
1,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
25/10/2018 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
24/10/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
23/10/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
22/10/2018 |
10.77
|
1,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
19/10/2018 |
10.59
|
3,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
18/10/2018 |
12.23
|
11,800 | 11.81 | 12.23 | 11.81 | 0 | 0 | 0 |
17/10/2018 |
11.32
|
13,700 | 10.47 | 12.17 | 10.29 | 2,500 | 0 | 0.0 |
16/10/2018 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
15/10/2018 |
9.62
|
22,500 | 11.75 | 12.05 | 9.62 | 0 | 0 | 0 |
12/10/2018 |
10.04
|
4,700 | 11.02 | 11.02 | 10.04 | 0 | 0 | 0 |
11/10/2018 |
12.36
|
8,700 | 11.38 | 12.36 | 10.96 | 0 | 0 | 0 |
10/10/2018 |
12.60
|
14,700 | 12.17 | 12.78 | 12.17 | 2,000 | 0 | 0.0 |
09/10/2018 |
13.39
|
10,100 | 13.09 | 13.39 | 13.09 | 0 | 0 | 0 |
08/10/2018 |
14.00
|
25,800 | 11.26 | 14.00 | 10.96 | 0 | 0 | 0 |
05/10/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
04/10/2018 |
12.17
|
3,000 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
03/10/2018 |
9.86
|
1,000 | 11.56 | 11.56 | 9.86 | 0 | 0 | 0 |
02/10/2018 |
11.56
|
2,500 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
01/10/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
28/09/2018 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
27/09/2018 |
12.48
|
1,700 | 12.17 | 12.48 | 12.17 | 0 | 0 | 0 |
26/09/2018 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
25/09/2018 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
24/09/2018 |
10.23
|
300 | 10.23 | 12.66 | 10.23 | 0 | 0 | 0 |
21/09/2018 |
12.42
|
1,000 | 10.41 | 12.42 | 10.41 | 0 | 0 | 0 |
20/09/2018 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 100 | 0 | 0.0 |
19/09/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |