Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.20 | -4.36% | 19,700 | -400 | -0.0 |
26.30
28.10
26.30
|
2 tháng
(2024-09-09) |
-3.67 | -12.24% | 58,100 | -600 | -0.0 |
26.30
29.97
26.30
|
3 tháng
(2024-08-12) |
-6.20 | -19.07% | 79,100 | -2,000 | -0.1 |
26.30
32.59
26.30
|
6 tháng
(2024-05-13) |
1.01 | 4.01% | 111,500 | -3,500 | -0.1 |
24.35
32.59
26.30
|
12 tháng
(2023-11-14) |
1.20 | 4.79% | 155,800 | -18,600 | -0.5 |
21.91
32.59
26.30
|
24 tháng
(2022-11-21) |
6.28 | 31.39% | 196,386 | -21,500 | -0.6 |
20.02
32.59
26.30
|
36 tháng
(2021-11-24) |
4.29 | 19.48% | 478,806 | 51,700 | 1.5 |
20.02
32.59
26.30
|
60 tháng
(2019-12-05) |
5.92 | 29.05% | 981,409 | 142,750 | 4.1 |
15.66
32.59
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2019 |
17.45
|
100 | 17.28 | 17.45 | 17.45 | 0 | 0 | 0 |
04/04/2019 |
17.28
|
40 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
03/04/2019 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
02/04/2019 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
01/04/2019 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
29/03/2019 |
17.28
|
100 | 16.64 | 17.28 | 17.28 | 100 | 0 | 0.0 |
28/03/2019 |
16.64
|
73 | 17.74 | 17.74 | 16.64 | 0 | 0 | 0 |
27/03/2019 |
17.74
|
700 | 16.46 | 17.74 | 16.46 | 700 | 0 | 0.0 |
26/03/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
25/03/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
22/03/2019 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
21/03/2019 |
16.46
|
0 | 16.29 | 16.46 | 16.46 | 0 | 0 | 0 |
20/03/2019 |
16.29
|
200 | 18.91 | 18.91 | 16.29 | 0 | 0 | 0 |
19/03/2019 |
18.91
|
100 | 17.86 | 18.91 | 18.91 | 100 | 0 | 0.0 |
18/03/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
15/03/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
14/03/2019 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
13/03/2019 |
17.86
|
700 | 17.92 | 17.92 | 17.86 | 700 | 0 | 0.0 |
12/03/2019 |
17.92
|
1 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
11/03/2019 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
08/03/2019 |
17.92
|
0 | 17.57 | 17.92 | 17.92 | 0 | 0 | 0 |
07/03/2019 |
17.57
|
300 | 19.20 | 19.20 | 17.57 | 0 | 0 | 0 |
06/03/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
05/03/2019 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
04/03/2019 |
19.20
|
120 | 17.28 | 19.20 | 19.20 | 0 | 0 | 0 |
01/03/2019 |
17.28
|
300 | 16.70 | 17.28 | 17.28 | 0 | 0 | 0 |
28/02/2019 |
16.70
|
100 | 15.71 | 16.70 | 16.70 | 100 | 0 | 0.0 |
27/02/2019 |
15.71
|
700 | 16.00 | 16.00 | 15.71 | 0 | 0 | 0 |
26/02/2019 |
16.00
|
100 | 16.06 | 16.06 | 16.00 | 0 | 0 | 0 |
25/02/2019 |
16.06
|
1,900 | 15.88 | 16.29 | 16.06 | 0 | 1,000 | -0.0 |
22/02/2019 |
15.88
|
120 | 14.54 | 15.88 | 15.88 | 100 | 20 | 0.0 |
21/02/2019 |
14.54
|
1,700 | 15.71 | 15.71 | 14.54 | 700 | 300 | 0.0 |
20/02/2019 |
15.71
|
200 | 15.13 | 15.71 | 15.13 | 200 | 0 | 0.0 |
19/02/2019 |
15.13
|
100 | 14.54 | 15.13 | 15.13 | 100 | 0 | 0.0 |
18/02/2019 |
14.54
|
500 | 14.54 | 14.54 | 14.54 | 0 | 500 | -0.0 |
15/02/2019 |
14.54
|
500 | 15.07 | 15.07 | 14.54 | 0 | 0 | 0 |
14/02/2019 |
15.07
|
0 | 14.95 | 15.07 | 15.07 | 0 | 0 | 0 |
13/02/2019 |
14.95
|
300 | 13.26 | 15.24 | 14.95 | 100 | 100 | 0 |
12/02/2019 |
13.26
|
100 | 15.53 | 15.53 | 13.26 | 0 | 0 | 0 |
11/02/2019 |
15.53
|
100 | 13.61 | 15.53 | 15.53 | 100 | 100 | 0 |
01/02/2019 |
13.61
|
1,600 | 13.38 | 13.61 | 13.61 | 0 | 1,600 | -0.0 |
31/01/2019 |
13.38
|
2,600 | 16.35 | 16.35 | 12.92 | 100 | 500 | -0.0 |
30/01/2019 |
16.35
|
3,100 | 14.25 | 16.35 | 13.96 | 1,100 | 2,700 | -0.0 |
29/01/2019 |
14.25
|
0 | 15.01 | 14.25 | 14.25 | 0 | 0 | 0 |
28/01/2019 |
15.01
|
6,900 | 14.25 | 15.01 | 14.19 | 6,900 | 700 | 0.2 |
25/01/2019 |
14.25
|
100 | 13.96 | 14.25 | 14.25 | 100 | 100 | 0 |
24/01/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
23/01/2019 |
13.96
|
500 | 13.96 | 13.96 | 13.96 | 0 | 300 | -0.0 |
22/01/2019 |
13.96
|
600 | 13.96 | 13.96 | 13.96 | 0 | 300 | -0.0 |
21/01/2019 |
13.96
|
4,000 | 13.96 | 13.96 | 13.90 | 0 | 3,800 | -0.1 |
18/01/2019 |
13.96
|
4,060 | 12.80 | 13.96 | 13.38 | 0 | 2,000 | -0.0 |
17/01/2019 |
12.80
|
200 | 12.51 | 12.80 | 12.80 | 0 | 0 | 0 |
16/01/2019 |
12.51
|
100 | 12.86 | 12.86 | 12.51 | 0 | 0 | 0 |
15/01/2019 |
12.86
|
100 | 13.38 | 13.38 | 12.86 | 0 | 0 | 0 |
14/01/2019 |
13.38
|
300 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
11/01/2019 |
13.38
|
100 | 12.80 | 13.38 | 13.38 | 100 | 0 | 0.0 |
10/01/2019 |
12.80
|
200 | 12.80 | 12.80 | 12.80 | 0 | 200 | -0.0 |
09/01/2019 |
12.80
|
60 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/01/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/01/2019 |
12.80
|
5,600 | 12.80 | 12.80 | 12.80 | 0 | 5,600 | -0.1 |
04/01/2019 |
12.80
|
1,100 | 12.80 | 14.72 | 12.80 | 100 | 0 | 0.0 |
03/01/2019 |
12.80
|
0 | 13.03 | 12.80 | 12.80 | 0 | 0 | 0 |
02/01/2019 |
13.03
|
11,800 | 12.80 | 13.03 | 12.74 | 3,000 | 5,300 | -0.1 |
28/12/2018 |
12.80
|
200 | 13.38 | 13.38 | 12.80 | 0 | 0 | 0 |
27/12/2018 |
13.38
|
200 | 14.25 | 14.25 | 12.80 | 0 | 0 | 0 |
26/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
25/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
24/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
21/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
20/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
19/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
18/12/2018 |
14.25
|
100 | 12.68 | 14.25 | 14.25 | 100 | 0 | 0.0 |
17/12/2018 |
12.68
|
3,100 | 12.74 | 12.80 | 12.68 | 0 | 2,800 | -0.1 |
14/12/2018 |
12.74
|
7,647 | 12.57 | 12.80 | 12.68 | 0 | 6,100 | -0.1 |
13/12/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
12/12/2018 |
12.57
|
5,000 | 13.67 | 13.67 | 12.57 | 0 | 4,500 | -0.1 |
11/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
10/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
07/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
06/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
05/12/2018 |
13.67
|
2,000 | 13.38 | 13.67 | 13.67 | 0 | 0 | 0 |
04/12/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
03/12/2018 |
13.38
|
1,300 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
30/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
29/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
28/11/2018 |
13.38
|
800 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
27/11/2018 |
13.38
|
100 | 12.74 | 13.38 | 13.38 | 100 | 0 | 0.0 |
26/11/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
23/11/2018 |
12.74
|
200 | 12.80 | 12.80 | 12.74 | 0 | 0 | 0 |
22/11/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
21/11/2018 |
12.80
|
100 | 13.38 | 13.38 | 12.80 | 0 | 0 | 0 |
20/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
19/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
16/11/2018 |
13.38
|
14 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
15/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
14/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
13/11/2018 |
13.38
|
100 | 12.57 | 13.38 | 13.38 | 100 | 0 | 0.0 |
12/11/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
09/11/2018 |
12.57
|
100 | 13.67 | 13.67 | 12.57 | 0 | 0 | 0 |
08/11/2018 |
13.67
|
90 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |