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) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
13.59
|
238,210 | 13.51 | 13.76 | 13.34 | 0 | 0 | 0 |
17/09/2018 |
13.51
|
187,058 | 13.76 | 13.76 | 13.34 | 0 | 0 | 0 |
14/09/2018 |
13.76
|
218,250 | 13.76 | 13.84 | 13.59 | 0 | 0 | 0 |
13/09/2018 |
13.76
|
259,500 | 13.68 | 13.93 | 13.59 | 0 | 0 | 0 |
12/09/2018 |
13.68
|
235,300 | 13.84 | 13.93 | 13.59 | 0 | 0 | 0 |
11/09/2018 |
13.84
|
238,130 | 13.76 | 13.93 | 13.76 | 0 | 0 | 0 |
10/09/2018 |
13.76
|
226,700 | 13.84 | 14.01 | 13.76 | 0 | 0 | 0 |
07/09/2018 |
13.84
|
401,450 | 13.42 | 13.84 | 13.51 | 0 | 0 | 0 |
06/09/2018 |
13.42
|
248,777 | 13.59 | 13.59 | 13.25 | 0 | 0 | 0 |
05/09/2018 |
13.59
|
448,791 | 13.59 | 13.76 | 13.25 | 0 | 0 | 0 |
04/09/2018 |
13.59
|
271,629 | 14.01 | 14.01 | 13.51 | 0 | 0 | 0 |
31/08/2018 |
14.01
|
399,645 | 14.27 | 14.35 | 13.93 | 0 | 0 | 0 |
30/08/2018 |
14.27
|
1,326,610 | 13.17 | 14.27 | 13.25 | 0 | 0 | 0 |
29/08/2018 |
13.17
|
276,101 | 12.91 | 13.17 | 13.00 | 0 | 0 | 0 |
28/08/2018 |
12.91
|
214,170 | 13.17 | 13.34 | 12.91 | 0 | 0 | 0 |
27/08/2018 |
13.17
|
727,270 | 12.66 | 13.25 | 12.66 | 0 | 0 | 0 |
24/08/2018 |
12.66
|
169,780 | 12.66 | 12.74 | 12.57 | 0 | 0 | 0 |
23/08/2018 |
12.66
|
134,633 | 12.74 | 12.83 | 12.66 | 0 | 0 | 0 |
22/08/2018 |
12.74
|
226,387 | 12.66 | 13.00 | 12.66 | 0 | 0 | 0 |
21/08/2018 |
12.66
|
270,764 | 12.49 | 12.74 | 12.32 | 0 | 0 | 0 |
20/08/2018 |
12.49
|
124,429 | 12.57 | 12.66 | 12.32 | 0 | 0 | 0 |
17/08/2018 |
12.57
|
277,310 | 12.66 | 12.91 | 12.49 | 0 | 0 | 0 |
16/08/2018 |
12.66
|
266,700 | 12.83 | 12.83 | 12.49 | 0 | 0 | 0 |
15/08/2018 |
12.83
|
341,850 | 13.08 | 13.51 | 12.74 | 0 | 0 | 0 |
14/08/2018 |
13.08
|
912,838 | 12.32 | 13.25 | 12.15 | 0 | 0 | 0 |
13/08/2018 |
12.32
|
394,420 | 12.57 | 12.66 | 12.23 | 0 | 0 | 0 |
10/08/2018 |
12.57
|
203,100 | 12.57 | 12.66 | 12.40 | 0 | 0 | 0 |
09/08/2018 |
12.57
|
303,300 | 12.57 | 13.00 | 12.49 | 0 | 0 | 0 |
08/08/2018 |
12.57
|
264,070 | 12.74 | 12.74 | 12.49 | 0 | 0 | 0 |
07/08/2018 |
12.74
|
196,740 | 13.08 | 13.17 | 12.66 | 0 | 0 | 0 |
06/08/2018 |
13.08
|
1,253,544 | 11.98 | 13.25 | 11.89 | 0 | 0 | 0 |
03/08/2018 |
11.98
|
478,464 | 11.47 | 12.06 | 11.47 | 0 | 0 | 0 |
02/08/2018 |
11.47
|
172,100 | 11.81 | 11.81 | 11.38 | 0 | 0 | 0 |
01/08/2018 |
11.81
|
101,600 | 11.98 | 12.06 | 11.72 | 0 | 0 | 0 |
31/07/2018 |
11.98
|
421,320 | 11.30 | 12.32 | 11.30 | 0 | 0 | 0 |
30/07/2018 |
11.30
|
142,110 | 11.21 | 11.38 | 11.21 | 0 | 0 | 0 |
27/07/2018 |
11.21
|
51,910 | 11.13 | 11.21 | 10.96 | 0 | 0 | 0 |
26/07/2018 |
11.13
|
94,220 | 11.04 | 11.38 | 10.96 | 0 | 0 | 0 |
25/07/2018 |
11.04
|
112,200 | 11.04 | 11.38 | 10.96 | 0 | 0 | 0 |
24/07/2018 |
11.04
|
196,110 | 11.21 | 11.21 | 10.96 | 0 | 0 | 0 |
23/07/2018 |
11.21
|
99,000 | 11.38 | 11.47 | 11.21 | 0 | 0 | 0 |
20/07/2018 |
11.38
|
79,000 | 11.55 | 11.81 | 11.38 | 0 | 0 | 0 |
19/07/2018 |
11.55
|
147,620 | 11.64 | 11.72 | 11.21 | 0 | 0 | 0 |
18/07/2018 |
11.64
|
206,420 | 10.96 | 11.64 | 10.96 | 0 | 0 | 0 |
17/07/2018 |
10.96
|
45,000 | 11.04 | 11.04 | 10.87 | 0 | 0 | 0 |
16/07/2018 |
11.04
|
84,600 | 11.04 | 11.21 | 10.96 | 0 | 0 | 0 |
13/07/2018 |
11.04
|
55,820 | 10.87 | 11.04 | 10.96 | 0 | 0 | 0 |
12/07/2018 |
10.87
|
35,039 | 10.96 | 10.96 | 10.62 | 0 | 0 | 0 |
11/07/2018 |
10.96
|
326,400 | 10.96 | 10.96 | 10.28 | 0 | 0 | 0 |
10/07/2018 |
10.96
|
116,020 | 10.96 | 11.04 | 10.87 | 0 | 0 | 0 |
09/07/2018 |
10.96
|
124,700 | 11.30 | 11.38 | 10.96 | 0 | 0 | 0 |
06/07/2018 |
11.30
|
237,210 | 11.04 | 11.47 | 10.62 | 0 | 0 | 0 |
05/07/2018 |
11.04
|
230,110 | 11.81 | 11.81 | 10.45 | 0 | 0 | 0 |
04/07/2018 |
11.81
|
146,000 | 11.89 | 11.98 | 11.72 | 0 | 0 | 0 |
03/07/2018 |
11.89
|
241,831 | 12.06 | 12.40 | 11.64 | 0 | 0 | 0 |
02/07/2018 |
12.06
|
178,149 | 12.66 | 12.83 | 12.06 | 0 | 0 | 0 |
29/06/2018 |
12.66
|
101,700 | 12.83 | 12.83 | 12.57 | 0 | 0 | 0 |
28/06/2018 |
12.83
|
141,901 | 13.08 | 13.08 | 12.66 | 0 | 0 | 0 |
27/06/2018 |
13.08
|
131,330 | 13.00 | 13.08 | 12.83 | 0 | 0 | 0 |
26/06/2018 |
13.00
|
140,000 | 13.00 | 13.08 | 12.74 | 0 | 0 | 0 |
25/06/2018 |
13.00
|
122,336 | 12.74 | 13.25 | 12.83 | 0 | 0 | 0 |
22/06/2018 |
12.74
|
78,600 | 12.91 | 13.00 | 12.74 | 0 | 0 | 0 |
21/06/2018 |
12.91
|
48,110 | 13.00 | 13.00 | 12.83 | 0 | 0 | 0 |
20/06/2018 |
13.00
|
60,230 | 13.08 | 13.08 | 12.83 | 0 | 0 | 0 |
19/06/2018 |
13.08
|
207,870 | 13.25 | 13.25 | 12.32 | 0 | 0 | 0 |
18/06/2018 |
13.25
|
189,000 | 13.25 | 13.68 | 13.17 | 0 | 0 | 0 |
15/06/2018 |
13.25
|
98,910 | 13.25 | 13.34 | 13.17 | 0 | 0 | 0 |
14/06/2018 |
13.25
|
166,800 | 13.59 | 13.59 | 13.25 | 0 | 0 | 0 |
13/06/2018 |
13.59
|
218,900 | 13.51 | 13.76 | 13.17 | 0 | 0 | 0 |
12/06/2018 |
13.51
|
144,263 | 14.10 | 14.18 | 13.42 | 0 | 0 | 0 |
11/06/2018 |
14.10
|
535,460 | 13.51 | 14.44 | 13.34 | 0 | 0 | 0 |
08/06/2018 |
13.51
|
450,190 | 12.66 | 13.59 | 12.40 | 0 | 0 | 0 |
07/06/2018 |
12.66
|
91,920 | 12.74 | 12.74 | 12.57 | 0 | 0 | 0 |
06/06/2018 |
12.74
|
210,010 | 12.66 | 12.74 | 12.57 | 0 | 0 | 0 |
05/06/2018 |
12.66
|
159,950 | 12.83 | 12.83 | 12.57 | 0 | 0 | 0 |
04/06/2018 |
12.83
|
140,020 | 12.74 | 12.91 | 12.66 | 0 | 0 | 0 |
01/06/2018 |
12.74
|
313,020 | 12.15 | 13.08 | 11.98 | 0 | 0 | 0 |
31/05/2018 |
12.15
|
186,024 | 11.89 | 12.23 | 11.81 | 0 | 0 | 0 |
30/05/2018 |
11.89
|
93,040 | 12.15 | 12.23 | 11.89 | 0 | 0 | 0 |
29/05/2018 |
12.15
|
161,600 | 11.98 | 12.49 | 11.89 | 0 | 0 | 0 |
28/05/2018 |
11.98
|
358,150 | 12.66 | 12.74 | 11.72 | 0 | 0 | 0 |
25/05/2018 |
12.66
|
135,600 | 13.00 | 13.08 | 12.66 | 0 | 0 | 0 |
24/05/2018 |
13.00
|
96,100 | 13.42 | 13.59 | 12.91 | 0 | 0 | 0 |
23/05/2018 |
13.42
|
103,088 | 13.25 | 13.42 | 13.00 | 0 | 0 | 0 |
22/05/2018 |
13.25
|
196,810 | 13.76 | 14.01 | 13.17 | 0 | 0 | 0 |
21/05/2018 |
13.76
|
92,900 | 13.93 | 14.10 | 13.59 | 0 | 0 | 0 |
18/05/2018 |
13.93
|
128,447 | 14.01 | 14.01 | 13.68 | 0 | 0 | 0 |
17/05/2018 |
14.01
|
50,310 | 14.01 | 14.10 | 13.93 | 0 | 3,400 | -0.1 |
16/05/2018 |
14.01
|
163,040 | 14.27 | 14.27 | 14.01 | 0 | 0 | 0 |
15/05/2018 |
14.27
|
76,740 | 14.18 | 14.61 | 14.18 | 0 | 0 | 0 |
14/05/2018 |
14.18
|
52,930 | 14.27 | 14.35 | 14.10 | 0 | 0 | 0 |
11/05/2018 |
14.27
|
130,640 | 14.10 | 14.27 | 14.01 | 0 | 0 | 0 |
10/05/2018 |
14.10
|
218,400 | 14.44 | 14.44 | 14.01 | 0 | 0 | 0 |
09/05/2018 |
14.44
|
174,100 | 14.52 | 14.52 | 14.27 | 0 | 0 | 0 |
08/05/2018 |
14.52
|
252,808 | 14.78 | 14.78 | 14.27 | 0 | 0 | 0 |
07/05/2018 |
14.78
|
237,333 | 14.35 | 14.86 | 14.27 | 0 | 0 | 0 |
04/05/2018 |
14.35
|
419,780 | 13.84 | 14.52 | 13.76 | 0 | 0 | 0 |
03/05/2018 |
13.84
|
310,070 | 13.76 | 13.93 | 13.42 | 0 | 0 | 0 |
02/05/2018 |
13.76
|
225,066 | 13.59 | 13.84 | 13.51 | 0 | 0 | 0 |
27/04/2018 |
13.59
|
206,610 | 13.59 | 13.68 | 13.34 | 0 | 0 | 0 |