Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -3.67% | 633,830 | 0 | 0 |
10.40
10.90
10.50
|
2 tháng
(2024-09-23) |
-0.50 | -4.55% | 1,310,798 | 0 | 0 |
10.40
11
10.50
|
3 tháng
(2024-08-26) |
-0.40 | -3.67% | 2,233,246 | 0 | 0 |
10.40
11.70
10.50
|
6 tháng
(2024-05-27) |
-2.30 | -17.97% | 10,037,790 | -274,000 | -3.6 |
10.40
13.30
10.50
|
12 tháng
(2023-11-28) |
1.60 | 17.98% | 29,345,712 | -12,900 | -0.2 |
8.60
14.50
10.50
|
24 tháng
(2022-12-05) |
2.30 | 28.05% | 46,430,732 | -23,000 | -0.4 |
7.20
14.50
10.50
|
36 tháng
(2021-12-08) |
-11.60 | -52.49% | 76,013,030 | 262,500 | 5.4 |
5.60
25
10.50
|
60 tháng
(2019-12-19) |
-5.50 | -34.38% | 193,028,411 | 681,300 | 15.1 |
5.60
30
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
18/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
17/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
16/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
12/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
11/04/2019 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
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 |