Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
-1.80 | -7.56% | 34,200 | 0 | 0 |
18.50
23.80
21.90
|
2 tháng
(2024-10-07) |
-2 | -8.33% | 34,600 | 0 | 0 |
18.50
24
21.90
|
3 tháng
(2024-09-05) |
-0.50 | -2.22% | 61,708 | 0 | 0 |
18.50
24
21.90
|
6 tháng
(2024-06-07) |
-1.61 | -6.82% | 144,389 | 0 | 0 |
18.50
26
21.90
|
12 tháng
(2023-12-11) |
0.28 | 1.28% | 159,219 | 0 | 0 |
18.50
26
21.90
|
24 tháng
(2022-12-15) |
4.56 | 26.12% | 242,708 | 0 | 0 |
10.55
26
21.90
|
36 tháng
(2021-12-20) |
3.63 | 19.75% | 354,061 | -7,500 | -0.2 |
10.55
26
21.90
|
60 tháng
(2019-12-31) |
7.47 | 51.41% | 631,213 | -11,015 | -0.3 |
9.66
26
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/12/2018 |
11.44
|
300 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
30/11/2018 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 100 | -0.0 |
29/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
28/11/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
27/11/2018 |
11.69
|
5,000 | 11.69 | 11.69 | 11.69 | 2,300 | 0 | 0.0 |
26/11/2018 |
11.69
|
1,200 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
23/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
22/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
21/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
20/11/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
19/11/2018 |
10.16
|
28,200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
16/11/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
15/11/2018 |
8.89
|
2,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
14/11/2018 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 100 | -0.0 |
13/11/2018 |
12.23
|
5,900 | 12.23 | 12.23 | 12.23 | 5,800 | 0 | 0.1 |
12/11/2018 |
12.23
|
6,500 | 12.17 | 12.23 | 12.05 | 0 | 0 | 0 |
09/11/2018 |
10.65
|
500 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
08/11/2018 |
10.77
|
7,600 | 10.35 | 10.96 | 10.35 | 0 | 100 | -0.0 |
07/11/2018 |
11.87
|
7,300 | 11.93 | 11.93 | 11.87 | 0 | 0 | 0 |
06/11/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
05/11/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
02/11/2018 |
10.41
|
1,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
01/11/2018 |
10.47
|
1,100 | 12.78 | 12.78 | 10.47 | 0 | 0 | 0 |
31/10/2018 |
11.44
|
1,700 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
30/10/2018 |
9.98
|
1,000 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
29/10/2018 |
10.96
|
2,600 | 10.90 | 10.96 | 10.90 | 0 | 0 | 0 |
26/10/2018 |
9.56
|
1,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
25/10/2018 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
24/10/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
23/10/2018 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
22/10/2018 |
10.77
|
1,000 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
19/10/2018 |
10.59
|
3,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
18/10/2018 |
12.23
|
11,800 | 11.81 | 12.23 | 11.81 | 0 | 0 | 0 |
17/10/2018 |
11.32
|
13,700 | 10.47 | 12.17 | 10.29 | 2,500 | 0 | 0.0 |
16/10/2018 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
15/10/2018 |
9.62
|
22,500 | 11.75 | 12.05 | 9.62 | 0 | 0 | 0 |
12/10/2018 |
10.04
|
4,700 | 11.02 | 11.02 | 10.04 | 0 | 0 | 0 |
11/10/2018 |
12.36
|
8,700 | 11.38 | 12.36 | 10.96 | 0 | 0 | 0 |
10/10/2018 |
12.60
|
14,700 | 12.17 | 12.78 | 12.17 | 2,000 | 0 | 0.0 |
09/10/2018 |
13.39
|
10,100 | 13.09 | 13.39 | 13.09 | 0 | 0 | 0 |
08/10/2018 |
14.00
|
25,800 | 11.26 | 14.00 | 10.96 | 0 | 0 | 0 |
05/10/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
04/10/2018 |
12.17
|
3,000 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
03/10/2018 |
9.86
|
1,000 | 11.56 | 11.56 | 9.86 | 0 | 0 | 0 |
02/10/2018 |
11.56
|
2,500 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
01/10/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
28/09/2018 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
27/09/2018 |
12.48
|
1,700 | 12.17 | 12.48 | 12.17 | 0 | 0 | 0 |
26/09/2018 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
25/09/2018 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
24/09/2018 |
10.23
|
300 | 10.23 | 12.66 | 10.23 | 0 | 0 | 0 |
21/09/2018 |
12.42
|
1,000 | 10.41 | 12.42 | 10.41 | 0 | 0 | 0 |
20/09/2018 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 100 | 0 | 0.0 |
19/09/2018 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
18/09/2018 |
10.04
|
1,000 | 10.59 | 10.59 | 10.04 | 0 | 0 | 0 |
17/09/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
14/09/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
13/09/2018 |
9.13
|
1,100 | 10.29 | 10.29 | 9.13 | 0 | 0 | 0 |
12/09/2018 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
11/09/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
10/09/2018 |
11.87
|
1,400 | 10.16 | 11.87 | 10.16 | 100 | 0 | 0 |
07/09/2018 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
06/09/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
05/09/2018 |
10.83
|
100 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
04/09/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
31/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
30/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
29/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
28/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
27/08/2018 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
24/08/2018 |
11.87
|
500 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
23/08/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
22/08/2018 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 100 | -0.0 |
21/08/2018 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
20/08/2018 |
12.17
|
100 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
17/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
16/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
15/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
14/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
13/08/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
10/08/2018 |
12.78
|
1,100 | 12.17 | 12.78 | 12.17 | 0 | 0 | 0 |
09/08/2018 |
12.17
|
3,200 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
08/08/2018 |
12.17
|
8,500 | 12.11 | 12.17 | 12.11 | 0 | 0 | 0 |
07/08/2018 |
12.17
|
2,500 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
06/08/2018 |
12.17
|
20,600 | 12.11 | 12.17 | 12.11 | 0 | 0 | 0 |
03/08/2018 |
11.26
|
2,400 | 10.96 | 11.26 | 10.96 | 0 | 0 | 0 |
02/08/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
01/08/2018 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 100 | -0.0 |
31/07/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
30/07/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
27/07/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
26/07/2018 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
25/07/2018 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 100 | -0.0 |
24/07/2018 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
23/07/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
20/07/2018 |
10.41
|
1,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
19/07/2018 |
10.04
|
12,600 | 11.69 | 11.69 | 10.04 | 0 | 0 | 0 |
18/07/2018 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
17/07/2018 |
11.87
|
6,100 | 11.08 | 11.87 | 11.08 | 3,000 | 100 | 0.1 |
16/07/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |