Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -1.85% | 531,800 | 0 | 0 |
10.60
11
10.60
|
2 tháng
(2024-09-16) |
-0.20 | -1.85% | 1,186,200 | 0 | 0 |
10.60
11
10.60
|
3 tháng
(2024-08-15) |
0.20 | 1.92% | 2,230,100 | 0 | 0 |
10.40
11.70
10.60
|
6 tháng
(2024-05-17) |
-2.20 | -17.19% | 11,340,100 | -274,000 | -3.6 |
10.40
13.50
10.60
|
12 tháng
(2023-11-20) |
1.80 | 20.45% | 29,190,800 | -12,900 | -0.2 |
8.60
14.50
10.60
|
24 tháng
(2022-11-24) |
3.50 | 49.30% | 46,715,022 | -23,000 | -0.4 |
7.10
14.50
10.60
|
36 tháng
(2021-11-29) |
-13.50 | -56.02% | 78,244,889 | 312,200 | 6.5 |
5.60
25
10.60
|
60 tháng
(2019-12-10) |
-3.90 | -26.90% | 192,753,899 | 681,300 | 15.1 |
5.60
30
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
09/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
08/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
05/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
04/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
03/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
02/04/2019 |
16.80
|
3,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
01/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
29/03/2019 |
16.80
|
100 | 15.80 | 16.80 | 16.80 | 0 | 0 | 0 |
28/03/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
27/03/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
26/03/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
25/03/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
22/03/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
21/03/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
20/03/2019 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
19/03/2019 |
15.80
|
0 | 16.90 | 15.80 | 15.80 | 0 | 0 | 0 |
18/03/2019 |
16.90
|
200 | 17 | 17 | 14.60 | 0 | 0 | 0 |
15/03/2019 |
17
|
200 | 16.30 | 17 | 17 | 0 | 0 | 0 |
14/03/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
13/03/2019 |
16.30
|
100 | 16.20 | 16.30 | 16.30 | 0 | 0 | 0 |
12/03/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
11/03/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
08/03/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
07/03/2019 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
06/03/2019 |
16.20
|
100 | 16.10 | 16.20 | 16.20 | 0 | 0 | 0 |
05/03/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
04/03/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
01/03/2019 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
28/02/2019 |
16.10
|
100 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
27/02/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
26/02/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
25/02/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
22/02/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
21/02/2019 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
20/02/2019 |
17.30
|
100 | 16.30 | 17.30 | 17.30 | 0 | 0 | 0 |
19/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
18/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
15/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
14/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
13/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
12/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
11/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
01/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
31/01/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
30/01/2019 |
16.30
|
100 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
29/01/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
28/01/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
25/01/2019 |
16.50
|
100 | 17 | 17 | 16.50 | 0 | 0 | 0 |
24/01/2019 |
17
|
1,000 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
23/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
22/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
21/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
18/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
17/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
16/01/2019 |
17.70
|
100 | 16.20 | 17.70 | 17.70 | 0 | 0 | 0 |
15/01/2019 |
16.20
|
800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
14/01/2019 |
16.20
|
1,400 | 19 | 19 | 16.20 | 0 | 0 | 0 |
11/01/2019 |
19
|
100 | 17 | 19 | 19 | 0 | 0 | 0 |
10/01/2019 |
17
|
100 | 19.90 | 19.90 | 17 | 0 | 0 | 0 |
09/01/2019 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
08/01/2019 |
19.90
|
100 | 17.90 | 19.90 | 19.90 | 0 | 0 | 0 |
07/01/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
04/01/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
03/01/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
02/01/2019 |
17.90
|
100 | 17.30 | 17.90 | 17.90 | 0 | 0 | 0 |
28/12/2018 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
27/12/2018 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
26/12/2018 |
17.30
|
100 | 16 | 17.30 | 17.30 | 0 | 0 | 0 |
25/12/2018 |
16
|
900 | 17.90 | 18.20 | 16 | 0 | 0 | 0 |
24/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
21/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
20/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
19/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
18/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
14/12/2018 |
17.90
|
0 | 17.40 | 17.90 | 17.90 | 0 | 0 | 0 |
13/12/2018 |
17.40
|
800 | 20.20 | 20.90 | 17.40 | 0 | 0 | 0 |
12/12/2018 |
20.20
|
100 | 17.70 | 20.20 | 20.20 | 0 | 0 | 0 |
11/12/2018 |
17.70
|
100 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
10/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
07/12/2018 |
17.90
|
100 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
06/12/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
05/12/2018 |
18.10
|
0 | 18.70 | 18.10 | 18.10 | 0 | 0 | 0 |
04/12/2018 |
18.70
|
200 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
03/12/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
30/11/2018 |
18.90
|
100 | 18.40 | 18.90 | 18.90 | 0 | 0 | 0 |
29/11/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
28/11/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
27/11/2018 |
18.40
|
100 | 17.90 | 18.40 | 18.40 | 0 | 0 | 0 |
26/11/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
23/11/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
22/11/2018 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
21/11/2018 |
17.90
|
200 | 18.30 | 18.30 | 15.80 | 0 | 0 | 0 |
20/11/2018 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
19/11/2018 |
18.30
|
100 | 17.90 | 18.30 | 18.30 | 0 | 0 | 0 |
16/11/2018 |
17.90
|
300 | 16 | 18 | 13.70 | 0 | 0 | 0 |
15/11/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
14/11/2018 |
16
|
1,500 | 18.90 | 18.90 | 16 | 0 | 0 | 0 |
13/11/2018 |
18.90
|
300 | 19 | 19 | 16.30 | 0 | 0 | 0 |