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) |
0.50 | 1.96% | 9,600 | 200 | 0.0 |
25.50
26.10
26
|
2 tháng
(2024-07-22) |
0.30 | 1.17% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
3 tháng
(2024-06-21) |
1.36 | 5.51% | 25,200 | 200 | 0.0 |
21.37
26.50
26
|
6 tháng
(2024-03-25) |
0.97 | 3.89% | 113,070 | -4,700 | -0.1 |
21.37
28.20
26
|
12 tháng
(2023-09-29) |
-5.04 | -16.24% | 307,636 | -34,100 | -0.7 |
17.71
31.04
26
|
24 tháng
(2022-09-30) |
-4.19 | -13.87% | 511,335 | -33,400 | -0.7 |
17.71
34.05
26
|
36 tháng
(2021-10-05) |
1.23 | 4.96% | 1,068,994 | -28,030 | -0.5 |
17.71
34.85
26
|
60 tháng
(2019-10-16) |
10.46 | 67.34% | 2,015,465 | -24,330 | -0.8 |
14.12
34.85
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/12/2018 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 |
06/12/2018 |
13.52
|
100 | 11.95 | 13.52 | 13.52 | 0 | 0 | 0 |
05/12/2018 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
04/12/2018 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
03/12/2018 |
11.95
|
100 | 14.06 | 14.06 | 11.95 | 0 | 100 | -0.0 |
30/11/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
29/11/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
28/11/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
27/11/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
26/11/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
23/11/2018 |
14.06
|
1,000 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
22/11/2018 |
14.06
|
1,000 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
21/11/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
20/11/2018 |
14.06
|
3,000 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
19/11/2018 |
14.06
|
100 | 14.28 | 14.28 | 14.06 | 0 | 0 | 0 |
16/11/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
15/11/2018 |
14.28
|
100 | 12.98 | 14.28 | 14.28 | 0 | 0 | 0 |
14/11/2018 |
12.98
|
500 | 14.23 | 14.23 | 12.98 | 0 | 0 | 0 |
13/11/2018 |
14.23
|
0 | 15.31 | 14.23 | 14.23 | 0 | 0 | 0 |
12/11/2018 |
15.31
|
5,400 | 13.36 | 15.31 | 14.12 | 0 | 0 | 0 |
09/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
08/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
07/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
06/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
05/11/2018 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
02/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
01/11/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
31/10/2018 |
13.36
|
5,000 | 11.63 | 13.36 | 13.36 | 0 | 0 | 0 |
30/10/2018 |
11.63
|
100 | 13.52 | 13.52 | 11.63 | 0 | 100 | -0.0 |
29/10/2018 |
13.52
|
100 | 14.12 | 14.12 | 13.52 | 0 | 0 | 0 |
26/10/2018 |
14.12
|
1,100 | 14.12 | 14.12 | 14.06 | 0 | 0 | 0 |
25/10/2018 |
14.12
|
0 | 14.06 | 14.12 | 14.12 | 0 | 0 | 0 |
24/10/2018 |
14.06
|
4,500 | 14.12 | 14.12 | 14.06 | 0 | 0 | 0 |
23/10/2018 |
14.12
|
2,080 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
22/10/2018 |
14.12
|
1,000 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
19/10/2018 |
14.12
|
5,150 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
18/10/2018 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
17/10/2018 |
14.12
|
300 | 14.06 | 14.12 | 14.12 | 0 | 0 | 0 |
16/10/2018 |
14.06
|
1,000 | 13.63 | 14.06 | 14.06 | 0 | 0 | 0 |
15/10/2018 |
13.63
|
8,700 | 14.01 | 14.01 | 13.63 | 8,700 | 8,700 | 0 |
12/10/2018 |
14.01
|
100 | 13.79 | 14.01 | 14.01 | 0 | 0 | 0 |
11/10/2018 |
13.79
|
200 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
10/10/2018 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
09/10/2018 |
13.79
|
100 | 13.95 | 13.95 | 13.79 | 0 | 0 | 0 |
08/10/2018 |
13.95
|
2,690 | 16.06 | 16.06 | 13.95 | 0 | 0 | 0 |
05/10/2018 |
16.06
|
100 | 14.01 | 16.06 | 16.06 | 0 | 0 | 0 |
04/10/2018 |
14.01
|
1,200 | 14.06 | 14.06 | 14.01 | 0 | 0 | 0 |
03/10/2018 |
14.06
|
16,700 | 14.06 | 14.06 | 11.95 | 0 | 0 | 0 |
02/10/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
01/10/2018 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
28/09/2018 |
14.06
|
1,300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
27/09/2018 |
14.06
|
200 | 13.74 | 14.06 | 14.06 | 0 | 0 | 0 |
26/09/2018 |
13.74
|
3 | 13.79 | 13.79 | 13.74 | 0 | 0 | 0 |
25/09/2018 |
13.79
|
4,300 | 13.36 | 13.79 | 13.52 | 0 | 0 | 0 |
24/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
21/09/2018 |
13.36
|
300 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
20/09/2018 |
13.36
|
30 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
19/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
18/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
17/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
14/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
13/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
12/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
11/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
10/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
07/09/2018 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
06/09/2018 |
13.36
|
900 | 13.25 | 13.36 | 13.36 | 0 | 0 | 0 |
05/09/2018 |
13.25
|
3,300 | 13.36 | 13.36 | 12.98 | 0 | 0 | 0 |
04/09/2018 |
13.36
|
0 | 13.41 | 13.36 | 13.36 | 0 | 0 | 0 |
31/08/2018 |
13.41
|
810 | 13.31 | 13.41 | 13.31 | 0 | 0 | 0 |
30/08/2018 |
13.31
|
1,000 | 13.52 | 13.52 | 13.31 | 0 | 0 | 0 |
29/08/2018 |
13.52
|
5,000 | 13.74 | 13.74 | 13.52 | 500 | 0 | 0.0 |
28/08/2018 |
13.74
|
420 | 13.52 | 13.74 | 13.25 | 100 | 0 | 0 |
27/08/2018 |
13.52
|
1,110 | 13.25 | 13.52 | 13.31 | 0 | 0 | 0 |
24/08/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
23/08/2018 |
13.25
|
750 | 13.25 | 13.25 | 13.25 | 700 | 0 | 0.0 |
22/08/2018 |
13.25
|
1,000 | 13.25 | 13.25 | 13.25 | 1,000 | 0 | 0.0 |
21/08/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
20/08/2018 |
13.25
|
6,400 | 12.98 | 13.25 | 13.25 | 6,400 | 0 | 0.2 |
17/08/2018 |
12.98
|
10 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
16/08/2018 |
12.98
|
2,300 | 12.87 | 12.98 | 12.98 | 0 | 0 | 0 |
15/08/2018 |
12.87
|
2,500 | 13.04 | 13.04 | 12.76 | 0 | 0 | 0 |
14/08/2018 |
13.04
|
1,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
13/08/2018 |
13.04
|
600 | 12.98 | 13.04 | 12.98 | 0 | 0 | 0 |
10/08/2018 |
12.98
|
4,300 | 12.98 | 12.98 | 12.76 | 0 | 0 | 0 |
09/08/2018 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
08/08/2018 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
07/08/2018 |
12.98
|
1,000 | 12.87 | 12.98 | 12.98 | 0 | 0 | 0 |
06/08/2018 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
03/08/2018 |
12.87
|
1,300 | 12.82 | 12.87 | 12.87 | 0 | 0 | 0 |
02/08/2018 |
12.82
|
0 | 12.87 | 12.82 | 12.82 | 0 | 0 | 0 |
01/08/2018 |
12.87
|
3,500 | 13.79 | 13.79 | 12.76 | 1,700 | 0 | 0.0 |
31/07/2018 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
30/07/2018 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
27/07/2018 |
13.79
|
100 | 12.71 | 13.79 | 13.79 | 0 | 0 | 0 |
26/07/2018 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
25/07/2018 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
24/07/2018 |
12.71
|
600 | 12.49 | 12.71 | 12.71 | 0 | 0 | 0 |
23/07/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
20/07/2018 |
12.49
|
0 | 12.39 | 12.49 | 12.49 | 0 | 0 | 0 |