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) |
-0.40 | -1.67% | 60,100 | 0 | 0 |
22.80
24
22.80
|
2 tháng
(2024-07-22) |
-0.60 | -2.48% | 215,900 | 0 | 0 |
22.10
24.50
22.80
|
3 tháng
(2024-06-21) |
-1.90 | -7.45% | 576,000 | 0 | 0 |
22.10
25.90
22.80
|
6 tháng
(2024-03-25) |
3.10 | 15.11% | 1,338,936 | 0 | 0 |
19.43
25.90
22.80
|
12 tháng
(2023-09-25) |
7.39 | 45.60% | 1,620,361 | 0 | 0 |
15.75
25.90
22.80
|
24 tháng
(2022-09-30) |
7.55 | 47.08% | 3,286,492 | 0 | 0 |
14.36
25.90
22.80
|
36 tháng
(2021-10-05) |
8 | 51.32% | 4,991,817 | 0 | 0 |
14.36
25.90
22.80
|
60 tháng
(2019-10-16) |
11.17 | 89.81% | 10,441,849 | 0 | 0 |
10.98
25.90
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
13/02/2019 |
12.32
|
1,110 | 12.38 | 12.38 | 12.32 | 0 | 0 | 0 |
12/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
11/02/2019 |
12.38
|
16 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
01/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
31/01/2019 |
12.38
|
100 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
30/01/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
29/01/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
28/01/2019 |
14.52
|
10 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
25/01/2019 |
14.52
|
60 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
24/01/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
23/01/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
22/01/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
21/01/2019 |
14.52
|
10 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
18/01/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
17/01/2019 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
16/01/2019 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
15/01/2019 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
14/01/2019 |
12.77
|
415 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
11/01/2019 |
11.15
|
110 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
10/01/2019 |
12.06
|
1,200 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
09/01/2019 |
12.06
|
2,678 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
08/01/2019 |
14.13
|
100 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
07/01/2019 |
12.77
|
100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
04/01/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
03/01/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
02/01/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
28/12/2018 |
11.02
|
5,000 | 11.41 | 11.41 | 11.02 | 0 | 0 | 0 |
27/12/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
26/12/2018 |
11.67
|
160 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
25/12/2018 |
11.54
|
600 | 11.41 | 11.54 | 11.41 | 0 | 0 | 0 |
24/12/2018 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
21/12/2018 |
13.03
|
1,300 | 12.32 | 13.03 | 12.32 | 0 | 0 | 0 |
20/12/2018 |
11.34
|
2,541 | 11.34 | 11.34 | 11.28 | 0 | 0 | 0 |
19/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
18/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
17/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
14/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
13/12/2018 |
12.64
|
2 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
12/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
11/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
10/12/2018 |
12.64
|
10 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
07/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
06/12/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
05/12/2018 |
12.64
|
50 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
04/12/2018 |
12.84
|
1,912 | 12.32 | 12.97 | 12.32 | 0 | 0 | 0 |
03/12/2018 |
12.32
|
800 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
30/11/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
29/11/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
28/11/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
27/11/2018 |
11.99
|
100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
26/11/2018 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
23/11/2018 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
22/11/2018 |
11.67
|
760 | 12.32 | 12.32 | 11.67 | 0 | 0 | 0 |
21/11/2018 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
20/11/2018 |
11.54
|
20 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
19/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
16/11/2018 |
11.67
|
200 | 11.34 | 11.67 | 11.34 | 0 | 0 | 0 |
15/11/2018 |
12.32
|
300 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
14/11/2018 |
12.25
|
1,600 | 12.32 | 12.32 | 12.25 | 0 | 0 | 0 |
13/11/2018 |
12.32
|
200 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
12/11/2018 |
11.21
|
60 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
09/11/2018 |
11.21
|
300 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
08/11/2018 |
12.84
|
560 | 12.84 | 12.84 | 12.32 | 0 | 0 | 0 |
07/11/2018 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
06/11/2018 |
12.90
|
760 | 12.90 | 12.97 | 12.84 | 0 | 0 | 0 |
05/11/2018 |
12.97
|
79 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
02/11/2018 |
12.97
|
260 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
01/11/2018 |
11.99
|
360 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
31/10/2018 |
12.64
|
400 | 12.64 | 12.64 | 12.32 | 0 | 0 | 0 |
30/10/2018 |
12.77
|
50 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
29/10/2018 |
12.77
|
500 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
26/10/2018 |
12.77
|
1,189 | 12.77 | 12.97 | 12.77 | 0 | 0 | 0 |
25/10/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
24/10/2018 |
15.23
|
910 | 14.52 | 15.23 | 14.52 | 0 | 0 | 0 |
23/10/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
22/10/2018 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
19/10/2018 |
14.59
|
99 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
18/10/2018 |
14.91
|
1,001 | 14.39 | 14.91 | 14.39 | 0 | 0 | 0 |
17/10/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
16/10/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
15/10/2018 |
14.91
|
100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
12/10/2018 |
14.26
|
5,500 | 12.97 | 14.26 | 12.97 | 0 | 0 | 0 |
11/10/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
10/10/2018 |
14.91
|
200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
09/10/2018 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
08/10/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
05/10/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
04/10/2018 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
03/10/2018 |
14.91
|
50 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
02/10/2018 |
14.91
|
1,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
01/10/2018 |
14.59
|
250 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
28/09/2018 |
15.88
|
347 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
27/09/2018 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
26/09/2018 |
15.43
|
700 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
25/09/2018 |
15.56
|
2,000 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
24/09/2018 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
21/09/2018 |
16.53
|
800 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |
20/09/2018 |
16.21
|
900 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
19/09/2018 |
16.14
|
6,403 | 15.23 | 16.21 | 15.23 | 0 | 0 | 0 |