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) |
1.60 | 15.69% | 60,500 | 0 | 0 |
10.20
11.80
11.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.28% | 120,400 | 0 | 0 |
10.20
13.70
11.80
|
3 tháng
(2024-06-21) |
0.70 | 6.31% | 171,900 | 0 | 0 |
10.20
14.30
11.80
|
6 tháng
(2024-03-25) |
0.30 | 2.61% | 264,733 | 0 | 0 |
10.20
14.70
11.80
|
12 tháng
(2023-09-25) |
-0.90 | -7.09% | 668,209 | 0 | 0 |
9.30
17.50
11.80
|
24 tháng
(2022-09-30) |
-6.10 | -34.08% | 1,136,832 | 0 | 0 |
9.30
32
11.80
|
36 tháng
(2021-10-05) |
-1.60 | -11.94% | 1,617,231 | 0 | 0 |
9.30
32
11.80
|
60 tháng
(2019-10-16) |
-3.30 | -21.85% | 3,107,531 | 0 | 0 |
9.30
32
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2019 |
14.10
|
5,000 | 15 | 15 | 14.10 | 0 | 0 | 0 |
11/02/2019 |
15
|
400 | 13.60 | 15 | 15 | 0 | 0 | 0 |
01/02/2019 |
13.60
|
5,000 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
31/01/2019 |
13.80
|
5,000 | 15.70 | 15.70 | 13.80 | 0 | 0 | 0 |
30/01/2019 |
15.70
|
100 | 15.60 | 15.70 | 15.70 | 0 | 0 | 0 |
29/01/2019 |
15.60
|
60,400 | 15.20 | 15.60 | 14.50 | 0 | 0 | 0 |
28/01/2019 |
15.20
|
69,900 | 15.50 | 15.80 | 14.40 | 0 | 0 | 0 |
25/01/2019 |
15.50
|
53,400 | 14.30 | 15.90 | 14.30 | 0 | 0 | 0 |
24/01/2019 |
14.30
|
66,300 | 13.20 | 14.30 | 14.30 | 0 | 0 | 0 |
23/01/2019 |
13.20
|
69,400 | 14.90 | 14.90 | 13.20 | 0 | 0 | 0 |
22/01/2019 |
14.90
|
53,200 | 15.10 | 15.10 | 13.10 | 0 | 0 | 0 |
21/01/2019 |
15.10
|
52,100 | 13.10 | 15.10 | 11.60 | 0 | 0 | 0 |
18/01/2019 |
13.10
|
2,100 | 13.20 | 15 | 13.10 | 0 | 0 | 0 |
17/01/2019 |
13.20
|
5,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
16/01/2019 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
15/01/2019 |
13.30
|
3,000 | 13.20 | 13.30 | 13.30 | 0 | 0 | 0 |
14/01/2019 |
13.20
|
13,700 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
11/01/2019 |
13.30
|
1,000 | 13 | 13.30 | 13.10 | 0 | 0 | 0 |
10/01/2019 |
13
|
3,500 | 13 | 13 | 13 | 0 | 0 | 0 |
09/01/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
08/01/2019 |
13
|
13,300 | 13 | 13 | 13 | 0 | 0 | 0 |
07/01/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
04/01/2019 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
03/01/2019 |
13
|
3,000 | 13 | 13 | 13 | 0 | 0 | 0 |
02/01/2019 |
13
|
11,400 | 13 | 13 | 13 | 0 | 0 | 0 |
28/12/2018 |
13
|
500 | 13 | 13.20 | 13 | 0 | 0 | 0 |
27/12/2018 |
13
|
8,200 | 13 | 13 | 13 | 0 | 0 | 0 |
26/12/2018 |
13
|
2,800 | 13 | 13 | 13 | 0 | 0 | 0 |
25/12/2018 |
13
|
6,900 | 13 | 13.20 | 12.60 | 0 | 0 | 0 |
24/12/2018 |
13
|
800 | 13 | 13 | 13 | 0 | 0 | 0 |
21/12/2018 |
13
|
2,700 | 12.70 | 13 | 12 | 0 | 0 | 0 |
20/12/2018 |
12.70
|
2,200 | 13 | 13 | 12.60 | 0 | 0 | 0 |
19/12/2018 |
13
|
2,300 | 13 | 13 | 12.60 | 0 | 0 | 0 |
18/12/2018 |
13
|
2,200 | 12.60 | 13 | 13 | 0 | 0 | 0 |
17/12/2018 |
12.60
|
1,300 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
14/12/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
13/12/2018 |
12.50
|
2,700 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
12/12/2018 |
12.80
|
2,400 | 12.60 | 12.80 | 11 | 0 | 0 | 0 |
11/12/2018 |
12.60
|
200 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
10/12/2018 |
13.30
|
11,100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
07/12/2018 |
13.30
|
30,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
06/12/2018 |
13.30
|
5,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
05/12/2018 |
13.30
|
15,000 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
04/12/2018 |
13.50
|
1,000 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
03/12/2018 |
13.20
|
2,200 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
30/11/2018 |
13.50
|
6,500 | 13.10 | 13.50 | 13.10 | 0 | 0 | 0 |
29/11/2018 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
28/11/2018 |
13.10
|
2,400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
27/11/2018 |
13.10
|
2,000 | 14.30 | 14.30 | 13.10 | 0 | 0 | 0 |
26/11/2018 |
14.30
|
2,300 | 13.10 | 14.30 | 13.10 | 0 | 0 | 0 |
23/11/2018 |
13.10
|
800 | 14.90 | 14.90 | 13.10 | 0 | 0 | 0 |
22/11/2018 |
14.90
|
4,200 | 12.90 | 14.90 | 13 | 0 | 0 | 0 |
21/11/2018 |
12.90
|
6,200 | 13.10 | 14.90 | 12.90 | 0 | 0 | 0 |
20/11/2018 |
13.10
|
1,500 | 13 | 13.10 | 13.10 | 0 | 0 | 0 |
19/11/2018 |
13
|
3,800 | 13 | 13.10 | 13 | 0 | 0 | 0 |
16/11/2018 |
13
|
3,100 | 12.90 | 13.10 | 13 | 0 | 0 | 0 |
15/11/2018 |
12.90
|
800 | 12.80 | 12.90 | 12.90 | 0 | 0 | 0 |
14/11/2018 |
12.80
|
2,000 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
13/11/2018 |
13.10
|
1,200 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
12/11/2018 |
13.20
|
3,600 | 13 | 13.20 | 13.20 | 0 | 0 | 0 |
09/11/2018 |
13
|
200 | 12.60 | 13 | 13 | 0 | 0 | 0 |
08/11/2018 |
12.60
|
4,500 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
07/11/2018 |
12.90
|
500 | 12.60 | 12.90 | 12.90 | 0 | 0 | 0 |
06/11/2018 |
12.60
|
2,600 | 12.40 | 13.90 | 12.60 | 0 | 0 | 0 |
05/11/2018 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
02/11/2018 |
12.40
|
0 | 12.30 | 12.40 | 12.40 | 0 | 0 | 0 |
01/11/2018 |
12.30
|
3,400 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
31/10/2018 |
12.50
|
400 | 11.80 | 12.50 | 11.80 | 0 | 0 | 0 |
30/10/2018 |
11.80
|
2,700 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
29/10/2018 |
11.70
|
1,100 | 12.30 | 12.30 | 11.20 | 0 | 0 | 0 |
26/10/2018 |
12.30
|
1,800 | 11.50 | 12.30 | 10.30 | 0 | 0 | 0 |
25/10/2018 |
11.50
|
5,000 | 12 | 12 | 10.50 | 0 | 0 | 0 |
24/10/2018 |
12
|
1,300 | 11.60 | 12 | 11.30 | 0 | 0 | 0 |
23/10/2018 |
11.60
|
4,300 | 12.10 | 12.20 | 11.60 | 0 | 0 | 0 |
22/10/2018 |
12.10
|
4,500 | 13 | 13 | 12 | 0 | 0 | 0 |
19/10/2018 |
13
|
500 | 14 | 14 | 12.60 | 0 | 0 | 0 |
18/10/2018 |
14
|
100 | 13 | 14 | 14 | 0 | 0 | 0 |
17/10/2018 |
13
|
6,000 | 12.80 | 13 | 12 | 0 | 0 | 0 |
16/10/2018 |
12.80
|
17,600 | 12.50 | 12.80 | 11.80 | 0 | 0 | 0 |
15/10/2018 |
12.50
|
900 | 12.80 | 12.80 | 11.50 | 0 | 0 | 0 |
12/10/2018 |
12.80
|
3,600 | 12.90 | 13 | 11.60 | 0 | 0 | 0 |
11/10/2018 |
12.90
|
13,500 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
10/10/2018 |
13.30
|
600 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
09/10/2018 |
13.50
|
400 | 14 | 14 | 13.40 | 0 | 0 | 0 |
08/10/2018 |
14
|
1,100 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
05/10/2018 |
14.40
|
600 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
04/10/2018 |
14.20
|
1,800 | 14.50 | 16.30 | 14.20 | 0 | 0 | 0 |
03/10/2018 |
14.50
|
200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
02/10/2018 |
14.80
|
0 | 14.90 | 14.80 | 14.80 | 0 | 0 | 0 |
01/10/2018 |
14.90
|
300 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
28/09/2018 |
14.70
|
1,200 | 14.60 | 16.40 | 14.70 | 0 | 0 | 0 |
27/09/2018 |
14.60
|
600 | 15.20 | 16.90 | 14.60 | 0 | 0 | 0 |
26/09/2018 |
15.20
|
2,100 | 15.10 | 17.30 | 15.20 | 0 | 0 | 0 |
25/09/2018 |
15.10
|
2,000 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
24/09/2018 |
15.20
|
500 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
21/09/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
20/09/2018 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
19/09/2018 |
15.30
|
20,800 | 15.20 | 17.40 | 15.30 | 0 | 0 | 0 |
18/09/2018 |
15.20
|
24,800 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
17/09/2018 |
15.30
|
3,700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |