Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
12.24
|
800 | 12.24 | 12.24 | 12.24 | 0 | 500 | -0.0 |
14/02/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
13/02/2019 |
12.24
|
100 | 12.14 | 12.24 | 12.24 | 0 | 0 | 0 |
12/02/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
11/02/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
01/02/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
31/01/2019 |
12.14
|
200 | 12.40 | 12.40 | 12.14 | 0 | 0 | 0 |
30/01/2019 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
29/01/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
28/01/2019 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
25/01/2019 |
12.40
|
400 | 12.35 | 12.46 | 12.40 | 0 | 0 | 0 |
24/01/2019 |
12.35
|
200 | 12.14 | 12.35 | 12.19 | 0 | 0 | 0 |
23/01/2019 |
12.14
|
300 | 11.98 | 12.51 | 12.14 | 0 | 0 | 0 |
22/01/2019 |
11.98
|
2,100 | 11.28 | 12.40 | 11.98 | 0 | 0 | 0 |
21/01/2019 |
11.28
|
500 | 11.98 | 11.98 | 11.28 | 0 | 0 | 0 |
18/01/2019 |
11.98
|
200 | 12.56 | 12.56 | 11.87 | 0 | 0 | 0 |
17/01/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
16/01/2019 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
15/01/2019 |
12.56
|
200 | 12.83 | 12.83 | 12.56 | 0 | 0 | 0 |
14/01/2019 |
12.83
|
1,100 | 12.40 | 12.83 | 12.83 | 0 | 0 | 0 |
11/01/2019 |
12.40
|
600 | 13.04 | 13.31 | 12.40 | 0 | 0 | 0 |
10/01/2019 |
13.04
|
200 | 12.51 | 13.04 | 12.35 | 0 | 0 | 0 |
09/01/2019 |
12.51
|
1,200 | 12.56 | 12.78 | 12.51 | 0 | 0 | 0 |
08/01/2019 |
12.56
|
1,000 | 12.30 | 12.83 | 12.40 | 0 | 0 | 0 |
07/01/2019 |
12.30
|
3,000 | 12.24 | 13.04 | 12.30 | 0 | 0 | 0 |
04/01/2019 |
12.24
|
700 | 12.24 | 12.83 | 12.24 | 0 | 0 | 0 |
03/01/2019 |
12.24
|
2,100 | 12.19 | 12.83 | 12.24 | 0 | 0 | 0 |
02/01/2019 |
12.19
|
1,600 | 12.14 | 12.24 | 11.18 | 0 | 0 | 0 |
28/12/2018 |
12.14
|
3,200 | 12.67 | 12.99 | 12.14 | 0 | 0 | 0 |
27/12/2018 |
12.67
|
500 | 12.78 | 13.79 | 12.67 | 0 | 0 | 0 |
26/12/2018 |
12.78
|
325,200 | 12.08 | 13.25 | 12.35 | 0 | 0 | 0 |
25/12/2018 |
12.08
|
290,800 | 12.51 | 13.73 | 12.08 | 0 | 0 | 0 |
24/12/2018 |
12.51
|
339,600 | 12.83 | 14.11 | 12.03 | 0 | 0 | 0 |
21/12/2018 |
12.83
|
17,700 | 12.72 | 13.95 | 12.83 | 0 | 0 | 0 |
20/12/2018 |
12.72
|
312,800 | 11.60 | 12.72 | 12.67 | 0 | 0 | 0 |
19/12/2018 |
11.60
|
8,400 | 11.92 | 13.09 | 11.60 | 0 | 0 | 0 |
18/12/2018 |
11.92
|
5,700 | 11.82 | 12.99 | 11.92 | 0 | 0 | 0 |
17/12/2018 |
11.82
|
17,100 | 13.09 | 14.37 | 11.82 | 3,800 | 0 | 0.1 |
14/12/2018 |
13.09
|
400 | 11.92 | 13.09 | 13.09 | 0 | 0 | 0 |
13/12/2018 |
11.92
|
5,700 | 11.87 | 11.98 | 11.87 | 2,000 | 0 | 0.0 |
12/12/2018 |
11.87
|
18,860 | 12.62 | 13.84 | 11.87 | 0 | 0 | 0 |
11/12/2018 |
12.62
|
486,500 | 11.50 | 12.62 | 12.62 | 0 | 0 | 0 |
10/12/2018 |
11.50
|
200 | 11.71 | 12.83 | 11.50 | 0 | 0 | 0 |
07/12/2018 |
11.71
|
200 | 11.82 | 12.94 | 11.71 | 0 | 0 | 0 |
06/12/2018 |
11.82
|
200 | 11.76 | 12.94 | 11.82 | 0 | 0 | 0 |
05/12/2018 |
11.76
|
2,000 | 11.76 | 12.94 | 11.76 | 0 | 0 | 0 |
04/12/2018 |
11.76
|
300 | 11.18 | 12.30 | 11.76 | 0 | 0 | 0 |
03/12/2018 |
11.18
|
200 | 11.18 | 12.30 | 11.18 | 0 | 0 | 0 |
30/11/2018 |
11.18
|
100 | 11.60 | 11.60 | 11.18 | 0 | 0 | 0 |
29/11/2018 |
11.60
|
500 | 12.88 | 12.88 | 11.60 | 0 | 0 | 0 |
28/11/2018 |
12.88
|
600 | 14.27 | 14.27 | 12.88 | 0 | 0 | 0 |
27/11/2018 |
14.27
|
500 | 15.81 | 15.81 | 14.27 | 0 | 0 | 0 |
26/11/2018 |
15.81
|
1,100 | 17.51 | 17.51 | 15.81 | 0 | 0 | 0 |
23/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
22/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
21/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
20/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
19/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
16/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
15/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
14/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
13/11/2018 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
12/11/2018 |
17.51
|
100 | 16.98 | 17.51 | 17.51 | 0 | 0 | 0 |
09/11/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
08/11/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
07/11/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
06/11/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
05/11/2018 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
02/11/2018 |
16.98
|
100 | 15.92 | 16.98 | 16.98 | 0 | 0 | 0 |
01/11/2018 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
31/10/2018 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
30/10/2018 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
29/10/2018 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
26/10/2018 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
25/10/2018 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 |
24/10/2018 |
15.92
|
100 | 14.85 | 15.92 | 15.92 | 0 | 0 | 0 |
23/10/2018 |
14.85
|
100 | 13.79 | 14.85 | 14.85 | 0 | 0 | 0 |
22/10/2018 |
13.79
|
200 | 12.78 | 13.79 | 11.76 | 0 | 0 | 0 |
19/10/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
18/10/2018 |
12.78
|
100 | 13.89 | 13.89 | 12.78 | 0 | 0 | 0 |
17/10/2018 |
13.89
|
100 | 15.44 | 15.44 | 13.89 | 0 | 0 | 0 |
16/10/2018 |
15.44
|
300 | 15.44 | 16.98 | 15.44 | 0 | 0 | 0 |
15/10/2018 |
15.44
|
100 | 14.05 | 15.44 | 15.44 | 0 | 0 | 0 |
12/10/2018 |
14.05
|
100 | 13.20 | 14.05 | 14.05 | 0 | 0 | 0 |
11/10/2018 |
13.20
|
500 | 13.95 | 13.95 | 13.20 | 0 | 0 | 0 |
10/10/2018 |
13.95
|
100 | 15.49 | 15.49 | 13.95 | 0 | 0 | 0 |
09/10/2018 |
15.49
|
100 | 17.19 | 17.19 | 15.49 | 0 | 0 | 0 |
08/10/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
05/10/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
04/10/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
03/10/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
02/10/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
01/10/2018 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
28/09/2018 |
17.19
|
100 | 15.70 | 17.19 | 17.19 | 0 | 0 | 0 |
27/09/2018 |
15.70
|
100 | 14.32 | 15.70 | 15.70 | 0 | 0 | 0 |
26/09/2018 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
25/09/2018 |
14.32
|
100 | 13.15 | 14.32 | 14.32 | 0 | 0 | 0 |
24/09/2018 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
21/09/2018 |
13.15
|
100 | 11.98 | 13.15 | 13.15 | 0 | 0 | 0 |
20/09/2018 |
11.98
|
200 | 11.92 | 11.98 | 11.98 | 0 | 0 | 0 |