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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
28/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
25/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
24/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
23/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
22/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
21/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
18/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
17/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
16/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
15/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
14/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
11/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
10/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
09/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
08/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
07/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
04/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
03/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
02/01/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
28/12/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
27/12/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
26/12/2018 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
25/12/2018 |
16.20
|
220 | 16.20 | 16.20 | 15.10 | 0 | 20 | -0.0 |
24/12/2018 |
16.20
|
700 | 16.25 | 16.25 | 15.15 | 0 | 0 | 0 |
21/12/2018 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
20/12/2018 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
19/12/2018 |
16.25
|
150 | 16.30 | 16.30 | 15.20 | 0 | 0 | 0 |
18/12/2018 |
16.30
|
250 | 16.35 | 16.35 | 15.25 | 0 | 50 | -0.0 |
17/12/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
14/12/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
13/12/2018 |
16.35
|
20 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
12/12/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
11/12/2018 |
16.40
|
950 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |
10/12/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/12/2018 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
06/12/2018 |
16.50
|
150 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/12/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
04/12/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
03/12/2018 |
16.50
|
100 | 16 | 16.50 | 15.50 | 0 | 0 | 0 |
30/11/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
29/11/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
28/11/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
27/11/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
26/11/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
23/11/2018 |
16
|
840 | 16.55 | 16.55 | 15.40 | 0 | 0 | 0 |
22/11/2018 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
21/11/2018 |
16.55
|
310 | 15.50 | 16.55 | 14.45 | 0 | 0 | 0 |
20/11/2018 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
19/11/2018 |
15.50
|
90 | 15 | 15.50 | 15 | 0 | 0 | 0 |
16/11/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
15/11/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
14/11/2018 |
15
|
210 | 15 | 15 | 14.90 | 0 | 0 | 0 |
13/11/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
12/11/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
09/11/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
08/11/2018 |
15
|
120 | 15 | 15 | 15 | 0 | 0 | 0 |
07/11/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
06/11/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
05/11/2018 |
15
|
260 | 14.80 | 15 | 13.80 | 0 | 0 | 0 |
02/11/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
01/11/2018 |
14.80
|
470 | 14.80 | 14.90 | 13.80 | 10 | 0 | 0.0 |
31/10/2018 |
14.80
|
10 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
30/10/2018 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
29/10/2018 |
15.90
|
40 | 15.10 | 15.90 | 15.10 | 0 | 0 | 0 |
26/10/2018 |
15.10
|
20 | 16.20 | 16.20 | 15.10 | 0 | 0 | 0 |
25/10/2018 |
16.20
|
10 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
24/10/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
23/10/2018 |
16.50
|
20 | 16.20 | 16.50 | 16.50 | 0 | 0 | 0 |
22/10/2018 |
16.20
|
10 | 16.25 | 16.25 | 16.20 | 0 | 0 | 0 |
19/10/2018 |
16.25
|
20 | 15.20 | 16.25 | 16.25 | 0 | 0 | 0 |
18/10/2018 |
15.20
|
20 | 15 | 15.20 | 15.20 | 0 | 0 | 0 |
17/10/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
16/10/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
15/10/2018 |
15
|
30 | 15.20 | 15.20 | 14.15 | 0 | 0 | 0 |
12/10/2018 |
15.20
|
10 | 14.30 | 15.20 | 15.20 | 0 | 0 | 0 |
11/10/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
10/10/2018 |
14.30
|
170 | 13.65 | 14.30 | 12.70 | 0 | 0 | 0 |
09/10/2018 |
13.65
|
10 | 12.90 | 13.65 | 13.65 | 10 | 0 | 0.0 |
08/10/2018 |
12.90
|
290 | 13.85 | 13.85 | 12.90 | 0 | 140 | -0.0 |
05/10/2018 |
13.85
|
10 | 13 | 13.85 | 13.85 | 10 | 0 | 0.0 |
04/10/2018 |
13
|
60 | 13.40 | 14.30 | 13 | 10 | 0 | 0.0 |
03/10/2018 |
13.40
|
370 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 |
02/10/2018 |
14.30
|
10 | 14.30 | 14.30 | 14.30 | 0 | 10 | -0.0 |
01/10/2018 |
14.30
|
390 | 13.40 | 14.30 | 14.30 | 0 | 0 | 0 |
28/09/2018 |
13.40
|
20 | 14.40 | 14.40 | 13.40 | 0 | 0 | 0 |
27/09/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
26/09/2018 |
14.40
|
1,370 | 14.15 | 14.40 | 13.20 | 0 | 0 | 0 |
25/09/2018 |
14.15
|
940 | 13.25 | 14.15 | 13.90 | 0 | 0 | 0 |
24/09/2018 |
13.25
|
40 | 13.20 | 13.95 | 13.25 | 10 | 0 | 0.0 |
21/09/2018 |
13.20
|
580 | 14.10 | 14.70 | 13.15 | 10 | 0 | 0.0 |
20/09/2018 |
14.10
|
20 | 15.10 | 15.10 | 14.10 | 0 | 0 | 0 |
19/09/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
18/09/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
17/09/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
14/09/2018 |
15.10
|
1,010 | 14.20 | 15.15 | 15.10 | 10 | 0 | 0.0 |
13/09/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
12/09/2018 |
14.20
|
10 | 13.40 | 14.20 | 14.20 | 10 | 0 | 0.0 |
11/09/2018 |
13.40
|
40 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
10/09/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |