Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.18 | -1% | 25,813 | 0 | 0 |
17.90
18.50
18.20
|
2 tháng
(2024-09-27) |
0.20 | 1.13% | 78,328 | 0 | 0 |
17.71
18.50
18.20
|
3 tháng
(2024-08-28) |
0.20 | 1.13% | 99,976 | 0 | 0 |
17.61
18.50
18.20
|
6 tháng
(2024-05-30) |
0.37 | 2.06% | 328,332 | -6,100 | -0.1 |
17.51
19.35
18.20
|
12 tháng
(2023-12-04) |
0.55 | 3.13% | 693,588 | -23,200 | -0.5 |
16.55
19.35
18.20
|
24 tháng
(2022-12-07) |
3.08 | 20.38% | 2,262,400 | 54,870 | 1.2 |
14.45
19.65
18.20
|
36 tháng
(2021-12-13) |
2.93 | 19.16% | 3,807,195 | 164,230 | 3.3 |
12.42
19.65
18.20
|
60 tháng
(2019-12-23) |
4.22 | 30.21% | 7,931,312 | 372,770 | 7.6 |
11.88
25.15
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2019 |
11.38
|
2,800 | 11.43 | 11.43 | 11.38 | 500 | 2,800 | -0.1 |
23/04/2019 |
11.43
|
900 | 11.63 | 11.63 | 11.43 | 500 | 900 | -0.0 |
22/04/2019 |
11.63
|
2,700 | 12.26 | 12.26 | 11.63 | 0 | 400 | -0.0 |
19/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
18/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
17/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
16/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
12/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
11/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
10/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
09/04/2019 |
12.26
|
7 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
08/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
05/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
04/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
03/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
02/04/2019 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
01/04/2019 |
12.26
|
1,000 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
29/03/2019 |
12.26
|
41 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
28/03/2019 |
12.26
|
200 | 12.36 | 12.36 | 12.26 | 0 | 0 | 0 |
27/03/2019 |
12.36
|
100 | 11.38 | 12.36 | 12.36 | 0 | 0 | 0 |
26/03/2019 |
11.38
|
866 | 11.38 | 11.38 | 11.38 | 0 | 800 | -0.0 |
25/03/2019 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
22/03/2019 |
11.38
|
3,600 | 12.51 | 12.51 | 11.38 | 0 | 0 | 0 |
21/03/2019 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
20/03/2019 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
19/03/2019 |
12.51
|
3 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
18/03/2019 |
12.51
|
12 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
15/03/2019 |
12.51
|
100 | 11.38 | 12.51 | 12.51 | 0 | 0 | 0 |
14/03/2019 |
11.38
|
3 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
13/03/2019 |
11.38
|
4,100 | 11.48 | 11.48 | 11.38 | 0 | 0 | 0 |
12/03/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
11/03/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
08/03/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
07/03/2019 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
06/03/2019 |
11.48
|
100 | 11.63 | 11.63 | 11.48 | 0 | 0 | 0 |
05/03/2019 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
04/03/2019 |
11.63
|
100 | 11.38 | 11.63 | 11.63 | 0 | 0 | 0 |
01/03/2019 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
28/02/2019 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
27/02/2019 |
11.38
|
1,200 | 12.41 | 12.41 | 11.38 | 0 | 1,200 | -0.0 |
26/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
25/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
22/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
21/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
20/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
19/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
18/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
15/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
14/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
13/02/2019 |
12.41
|
500 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
12/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
11/02/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
01/02/2019 |
12.41
|
10 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
31/01/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
30/01/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
29/01/2019 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
28/01/2019 |
12.41
|
500 | 11.89 | 12.41 | 12.41 | 0 | 0 | 0 |
25/01/2019 |
11.89
|
961 | 11.89 | 11.89 | 11.63 | 0 | 0 | 0 |
24/01/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
23/01/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
22/01/2019 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
21/01/2019 |
11.89
|
6,300 | 12.36 | 12.36 | 11.89 | 0 | 0 | 0 |
18/01/2019 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
17/01/2019 |
12.36
|
100 | 11.38 | 12.36 | 12.36 | 0 | 0 | 0 |
16/01/2019 |
11.38
|
400 | 10.96 | 11.38 | 11.38 | 0 | 0 | 0 |
15/01/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
14/01/2019 |
10.96
|
2 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
11/01/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
10/01/2019 |
10.96
|
1,600 | 11.89 | 11.89 | 10.96 | 0 | 1,600 | -0.0 |
09/01/2019 |
11.89
|
400 | 11.94 | 11.94 | 11.89 | 400 | 0 | 0.0 |
08/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
07/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
04/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
03/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
02/01/2019 |
11.94
|
500 | 12.36 | 12.36 | 11.94 | 0 | 0 | 0 |
28/12/2018 |
12.36
|
500 | 13.70 | 13.70 | 12.36 | 0 | 0 | 0 |
27/12/2018 |
13.70
|
100 | 12.93 | 13.70 | 13.70 | 0 | 0 | 0 |
26/12/2018 |
12.93
|
100 | 12.15 | 12.93 | 12.93 | 0 | 0 | 0 |
25/12/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
24/12/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
21/12/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
20/12/2018 |
12.15
|
3 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
19/12/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
18/12/2018 |
12.15
|
100 | 12.41 | 12.41 | 12.15 | 0 | 0 | 0 |
17/12/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
14/12/2018 |
12.41
|
302 | 13.34 | 13.34 | 12.05 | 0 | 0 | 0 |
13/12/2018 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
12/12/2018 |
13.34
|
1,200 | 12.15 | 13.34 | 12.93 | 0 | 0 | 0 |
11/12/2018 |
12.15
|
7,820 | 12.41 | 12.41 | 11.94 | 0 | 0 | 0 |
10/12/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
07/12/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
06/12/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
05/12/2018 |
12.41
|
80 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
04/12/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
03/12/2018 |
12.41
|
10 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
30/11/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
29/11/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
28/11/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
27/11/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
26/11/2018 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |