Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
11.04
|
10,200 | 11.88 | 11.88 | 11.04 | 0 | 3,600 | -0.1 |
13/02/2019 |
11.88
|
4,200 | 11.88 | 11.88 | 11.88 | 0 | 600 | -0.0 |
12/02/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
11/02/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
01/02/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
31/01/2019 |
11.88
|
1,000 | 12.33 | 12.33 | 11.88 | 0 | 0 | 0 |
30/01/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
29/01/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
28/01/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
25/01/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
24/01/2019 |
12.33
|
1 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
23/01/2019 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
22/01/2019 |
12.33
|
100 | 11.24 | 12.33 | 12.33 | 100 | 0 | 0.0 |
21/01/2019 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
18/01/2019 |
11.24
|
100 | 12.01 | 12.01 | 11.24 | 0 | 0 | 0 |
17/01/2019 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
16/01/2019 |
12.01
|
100 | 10.92 | 12.01 | 12.01 | 100 | 0 | 0.0 |
15/01/2019 |
10.92
|
1,900 | 10.92 | 10.92 | 10.92 | 0 | 1,900 | -0.0 |
14/01/2019 |
10.92
|
5,500 | 10.92 | 10.92 | 10.92 | 0 | 5,300 | -0.1 |
11/01/2019 |
10.92
|
5,300 | 11.94 | 11.94 | 10.92 | 0 | 0 | 0 |
10/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
09/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
08/01/2019 |
11.94
|
100 | 10.92 | 11.94 | 11.94 | 100 | 0 | 0.0 |
07/01/2019 |
10.92
|
300 | 10.92 | 10.92 | 10.92 | 0 | 300 | -0.0 |
04/01/2019 |
10.92
|
5,000 | 10.92 | 10.92 | 10.92 | 0 | 5,000 | -0.1 |
03/01/2019 |
10.92
|
200 | 11.11 | 11.11 | 10.92 | 0 | 0 | 0 |
02/01/2019 |
11.11
|
200 | 11.24 | 11.24 | 11.11 | 0 | 0 | 0 |
28/12/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
27/12/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
26/12/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
25/12/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
24/12/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
21/12/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
20/12/2018 |
11.24
|
100 | 11.11 | 11.24 | 11.24 | 0 | 0 | 0 |
19/12/2018 |
11.11
|
500 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
18/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
17/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
14/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
13/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
12/12/2018 |
11.11
|
600 | 11.43 | 11.43 | 11.11 | 0 | 0 | 0 |
11/12/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
10/12/2018 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
07/12/2018 |
11.43
|
100 | 11.04 | 11.43 | 11.43 | 0 | 0 | 0 |
06/12/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
05/12/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
04/12/2018 |
11.04
|
10,890 | 11.62 | 11.62 | 11.04 | 0 | 0 | 0 |
03/12/2018 |
11.62
|
1,431 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
30/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
29/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
28/11/2018 |
11.62
|
1,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
27/11/2018 |
11.62
|
1,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
26/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
23/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
22/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
21/11/2018 |
11.62
|
1,993 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
20/11/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
19/11/2018 |
11.62
|
2,000 | 11.69 | 11.69 | 11.62 | 0 | 0 | 0 |
16/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
15/11/2018 |
11.69
|
200 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
14/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
13/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
12/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
09/11/2018 |
11.69
|
500 | 11.62 | 11.69 | 11.69 | 0 | 0 | 0 |
08/11/2018 |
11.62
|
500 | 11.56 | 11.62 | 11.62 | 0 | 0 | 0 |
07/11/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
06/11/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
05/11/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
02/11/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
01/11/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
31/10/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
30/10/2018 |
11.56
|
2,000 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
29/10/2018 |
11.56
|
1,100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
26/10/2018 |
11.56
|
1,000 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
25/10/2018 |
11.56
|
2,900 | 11.62 | 11.62 | 10.92 | 0 | 0 | 0 |
24/10/2018 |
11.62
|
1,030 | 11.75 | 11.75 | 11.62 | 0 | 0 | 0 |
23/10/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
22/10/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
19/10/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
18/10/2018 |
11.75
|
1,000 | 11.56 | 11.75 | 11.75 | 0 | 0 | 0 |
17/10/2018 |
11.56
|
4,070 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
16/10/2018 |
11.56
|
1,300 | 11.56 | 11.69 | 11.56 | 0 | 0 | 0 |
15/10/2018 |
11.56
|
400 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
12/10/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
11/10/2018 |
11.56
|
400 | 11.82 | 11.82 | 10.98 | 0 | 0 | 0 |
10/10/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
09/10/2018 |
11.82
|
1,200 | 11.56 | 11.88 | 11.82 | 0 | 0 | 0 |
08/10/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
05/10/2018 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
04/10/2018 |
11.56
|
3,407 | 11.37 | 11.56 | 11.37 | 0 | 0 | 0 |
03/10/2018 |
11.37
|
1,106 | 12.26 | 12.26 | 11.37 | 0 | 0 | 0 |
02/10/2018 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
01/10/2018 |
12.26
|
1,140 | 11.17 | 12.26 | 11.11 | 0 | 0 | 0 |
28/09/2018 |
11.17
|
200 | 11.11 | 11.24 | 11.17 | 0 | 0 | 0 |
27/09/2018 |
11.11
|
300 | 11.04 | 11.11 | 11.11 | 0 | 0 | 0 |
26/09/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
25/09/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
24/09/2018 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
21/09/2018 |
11.04
|
1,000 | 11.17 | 11.17 | 11.04 | 0 | 0 | 0 |
20/09/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
19/09/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |