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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2019 |
12.19
|
600 | 12.35 | 12.35 | 12.19 | 100 | 0 | 0.0 |
31/01/2019 |
12.35
|
1,100 | 12.19 | 12.35 | 12.19 | 0 | 0 | 0 |
30/01/2019 |
12.19
|
28,800 | 12.19 | 12.35 | 12.19 | 100 | 0 | 0.0 |
29/01/2019 |
12.19
|
6,300 | 12.11 | 12.19 | 12.19 | 0 | 0 | 0 |
28/01/2019 |
12.11
|
700 | 12.27 | 12.27 | 12.11 | 0 | 0 | 0 |
25/01/2019 |
12.27
|
9,500 | 12.11 | 12.35 | 12.27 | 0 | 0 | 0 |
24/01/2019 |
12.11
|
2,500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
23/01/2019 |
12.11
|
3,600 | 12.27 | 12.27 | 12.11 | 0 | 0 | 0 |
22/01/2019 |
12.27
|
4,700 | 12.11 | 12.35 | 12.27 | 0 | 0 | 0 |
21/01/2019 |
12.11
|
200 | 12.19 | 12.59 | 12.11 | 0 | 0 | 0 |
18/01/2019 |
12.19
|
6,300 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
17/01/2019 |
12.19
|
2,600 | 12.35 | 12.35 | 12.19 | 0 | 0 | 0 |
16/01/2019 |
12.35
|
3,200 | 12.19 | 12.35 | 12.27 | 0 | 0 | 0 |
15/01/2019 |
12.19
|
10,407 | 12.51 | 12.51 | 12.19 | 0 | 0 | 0 |
14/01/2019 |
12.51
|
2,470 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
11/01/2019 |
12.51
|
102 | 12.27 | 12.51 | 12.51 | 0 | 0 | 0 |
10/01/2019 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
09/01/2019 |
12.27
|
1,100 | 12.19 | 12.59 | 12.27 | 0 | 0 | 0 |
08/01/2019 |
12.19
|
6,400 | 12.02 | 12.19 | 12.11 | 0 | 0 | 0 |
07/01/2019 |
12.02
|
1,079 | 12.11 | 12.11 | 12.02 | 0 | 0 | 0 |
04/01/2019 |
12.11
|
13,700 | 11.62 | 12.11 | 11.70 | 0 | 0 | 0 |
03/01/2019 |
11.62
|
6,900 | 13.00 | 13.00 | 11.62 | 0 | 0 | 0 |
02/01/2019 |
13.00
|
5,000 | 13.00 | 13.00 | 12.92 | 0 | 0 | 0 |
28/12/2018 |
13.00
|
35,400 | 12.19 | 13.00 | 12.11 | 0 | 0 | 0 |
27/12/2018 |
12.19
|
43,500 | 12.11 | 13.24 | 11.62 | 0 | 0 | 0 |
26/12/2018 |
12.11
|
6,700 | 11.94 | 12.11 | 11.86 | 0 | 0 | 0 |
25/12/2018 |
11.94
|
4,701 | 12.02 | 12.02 | 11.86 | 0 | 0 | 0 |
24/12/2018 |
12.02
|
11,603 | 11.86 | 12.02 | 11.86 | 0 | 0 | 0 |
21/12/2018 |
11.86
|
100 | 11.37 | 11.86 | 11.86 | 0 | 0 | 0 |
20/12/2018 |
11.37
|
6,107 | 11.94 | 11.94 | 11.37 | 0 | 0 | 0 |
19/12/2018 |
11.94
|
200 | 11.78 | 11.94 | 11.94 | 0 | 0 | 0 |
18/12/2018 |
11.78
|
5,700 | 11.86 | 11.94 | 11.78 | 0 | 0 | 0 |
17/12/2018 |
11.86
|
4,307 | 12.11 | 12.11 | 11.86 | 0 | 0 | 0 |
14/12/2018 |
12.11
|
1,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
13/12/2018 |
12.11
|
601 | 12.11 | 12.19 | 12.11 | 0 | 0 | 0 |
12/12/2018 |
12.11
|
6,702 | 12.11 | 12.11 | 12.02 | 0 | 0 | 0 |
11/12/2018 |
12.11
|
4,900 | 12.02 | 12.35 | 12.11 | 0 | 0 | 0 |
10/12/2018 |
12.02
|
2,510 | 11.78 | 12.02 | 11.78 | 0 | 0 | 0 |
07/12/2018 |
11.78
|
2,309 | 11.70 | 11.78 | 11.78 | 0 | 0 | 0 |
06/12/2018 |
11.70
|
9,016 | 11.62 | 11.70 | 11.70 | 0 | 0 | 0 |
05/12/2018 |
11.62
|
6,241 | 12.02 | 12.19 | 11.62 | 0 | 0 | 0 |
04/12/2018 |
12.02
|
33,400 | 11.54 | 12.11 | 11.78 | 0 | 0 | 0 |
03/12/2018 |
11.54
|
5,810 | 11.78 | 11.78 | 11.37 | 0 | 0 | 0 |
30/11/2018 |
11.78
|
1,401 | 11.29 | 11.78 | 11.37 | 0 | 0 | 0 |
29/11/2018 |
11.29
|
8,600 | 11.37 | 11.37 | 11.29 | 0 | 0 | 0 |
28/11/2018 |
11.37
|
0 | 11.46 | 11.37 | 11.37 | 0 | 0 | 0 |
27/11/2018 |
11.46
|
5,900 | 11.37 | 11.46 | 11.29 | 0 | 0 | 0 |
26/11/2018 |
11.37
|
4,200 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
23/11/2018 |
11.37
|
11,500 | 11.37 | 11.37 | 10.97 | 0 | 0 | 0 |
22/11/2018 |
11.37
|
1,027 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
21/11/2018 |
11.37
|
101 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
20/11/2018 |
11.37
|
24,800 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
19/11/2018 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
16/11/2018 |
11.37
|
1,284 | 11.46 | 11.46 | 11.37 | 0 | 0 | 0 |
15/11/2018 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
14/11/2018 |
11.46
|
102 | 11.29 | 11.46 | 11.46 | 0 | 0 | 0 |
13/11/2018 |
11.29
|
2,000 | 11.37 | 11.37 | 11.29 | 0 | 0 | 0 |
12/11/2018 |
11.37
|
13,300 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
09/11/2018 |
11.37
|
3,600 | 11.54 | 11.54 | 11.37 | 0 | 0 | 0 |
08/11/2018 |
11.54
|
9,500 | 11.29 | 11.62 | 11.37 | 0 | 0 | 0 |
07/11/2018 |
11.29
|
3,746 | 11.37 | 11.37 | 11.29 | 0 | 0 | 0 |
06/11/2018 |
11.37
|
6,200 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
05/11/2018 |
11.37
|
1,000 | 11.29 | 11.37 | 11.37 | 0 | 0 | 0 |
02/11/2018 |
11.29
|
12,500 | 11.37 | 11.46 | 11.29 | 0 | 0 | 0 |
01/11/2018 |
11.37
|
1,800 | 11.46 | 11.46 | 11.37 | 0 | 0 | 0 |
31/10/2018 |
11.46
|
14,000 | 11.54 | 11.54 | 11.29 | 0 | 0 | 0 |
30/10/2018 |
11.54
|
900 | 11.21 | 11.54 | 11.29 | 0 | 0 | 0 |
29/10/2018 |
11.21
|
2,000 | 11.37 | 11.37 | 10.97 | 0 | 0 | 0 |
26/10/2018 |
11.37
|
2,700 | 11.54 | 11.54 | 11.37 | 0 | 0 | 0 |
25/10/2018 |
11.54
|
18,000 | 11.62 | 11.70 | 11.37 | 0 | 0 | 0 |
24/10/2018 |
11.62
|
1,500 | 11.62 | 11.62 | 11.54 | 0 | 0 | 0 |
23/10/2018 |
11.62
|
73,000 | 11.62 | 11.86 | 11.62 | 0 | 0 | 0 |
22/10/2018 |
11.62
|
21,100 | 11.86 | 11.86 | 11.62 | 0 | 0 | 0 |
19/10/2018 |
11.86
|
22,000 | 11.62 | 11.86 | 11.54 | 0 | 0 | 0 |
18/10/2018 |
11.62
|
16,500 | 11.54 | 11.62 | 11.46 | 0 | 0 | 0 |
17/10/2018 |
11.54
|
36,500 | 11.05 | 11.62 | 11.29 | 0 | 0 | 0 |
16/10/2018 |
11.05
|
8,300 | 10.89 | 11.21 | 11.05 | 0 | 0 | 0 |
15/10/2018 |
10.89
|
15,500 | 10.97 | 11.13 | 10.81 | 0 | 0 | 0 |
12/10/2018 |
10.97
|
21,500 | 10.97 | 11.13 | 10.89 | 0 | 0 | 0 |
11/10/2018 |
10.97
|
10,200 | 11.37 | 11.37 | 10.97 | 0 | 0 | 0 |
10/10/2018 |
11.37
|
51,300 | 10.97 | 11.37 | 10.97 | 0 | 0 | 0 |
09/10/2018 |
10.97
|
17,600 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
08/10/2018 |
10.97
|
35,400 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
05/10/2018 |
10.97
|
300 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
04/10/2018 |
10.97
|
100 | 10.89 | 10.97 | 10.97 | 0 | 0 | 0 |
03/10/2018 |
10.89
|
18,000 | 10.56 | 10.89 | 10.56 | 0 | 0 | 0 |
02/10/2018 |
10.56
|
15,300 | 10.56 | 10.97 | 10.56 | 0 | 0 | 0 |
01/10/2018 |
10.56
|
22,600 | 11.13 | 11.13 | 10.56 | 0 | 0 | 0 |
28/09/2018 |
11.13
|
4,100 | 11.37 | 11.37 | 10.97 | 0 | 0 | 0 |
27/09/2018 |
11.37
|
19,400 | 10.89 | 11.37 | 10.97 | 0 | 0 | 0 |
26/09/2018 |
10.89
|
25,610 | 10.72 | 11.05 | 10.64 | 0 | 0 | 0 |
25/09/2018 |
10.72
|
17,100 | 10.72 | 10.72 | 10.56 | 0 | 0 | 0 |
24/09/2018 |
10.72
|
9,200 | 10.56 | 10.72 | 10.48 | 0 | 0 | 0 |
21/09/2018 |
10.56
|
42,500 | 10.24 | 10.56 | 10.16 | 0 | 0 | 0 |
20/09/2018 |
10.24
|
4,119 | 10.07 | 10.24 | 10.07 | 0 | 0 | 0 |
19/09/2018 |
10.07
|
200 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
18/09/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
17/09/2018 |
10.07
|
3,000 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 |
14/09/2018 |
10.56
|
107,200 | 10.24 | 10.56 | 10.16 | 0 | 0 | 0 |
13/09/2018 |
10.24
|
1,000 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |