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) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-21) |
-0.50 | -0.79% | 17,900 | 0 | 0 |
57.80
63.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-30) |
16.38 | 35.15% | 583,533 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-05) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-16) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/03/2018 |
13.17
|
200 | 11.45 | 13.17 | 13.17 | 0 | 0 | 0 |
20/03/2018 |
11.45
|
100 | 9.98 | 11.45 | 11.45 | 0 | 0 | 0 |
19/03/2018 |
9.98
|
200 | 8.70 | 9.98 | 9.98 | 0 | 0 | 0 |
16/03/2018 |
8.70
|
100 | 7.59 | 8.70 | 8.70 | 0 | 0 | 0 |
15/03/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
14/03/2018 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
13/03/2018 |
7.59
|
100 | 8.88 | 8.88 | 7.59 | 0 | 100 | -0.0 |
12/03/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
09/03/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
08/03/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
07/03/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
06/03/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
05/03/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
02/03/2018 |
8.88
|
0 | 11.02 | 8.88 | 8.88 | 0 | 0 | 0 |
01/03/2018 |
11.02
|
500 | 9.62 | 11.02 | 8.33 | 0 | 0 | 0 |
28/02/2018 |
9.62
|
100 | 8.39 | 9.62 | 9.62 | 0 | 0 | 0 |
27/02/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
26/02/2018 |
8.39
|
100 | 9.86 | 9.86 | 8.39 | 0 | 100 | -0.0 |
23/02/2018 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
22/02/2018 |
9.86
|
600 | 10.41 | 10.41 | 9.86 | 0 | 0 | 0 |
21/02/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
13/02/2018 |
10.41
|
0 | 9.68 | 10.41 | 10.41 | 0 | 0 | 0 |
12/02/2018 |
9.68
|
200 | 11.02 | 11.08 | 9.68 | 0 | 100 | -0.0 |
09/02/2018 |
11.02
|
200 | 9.62 | 11.02 | 8.27 | 0 | 0 | 0 |
08/02/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
07/02/2018 |
9.62
|
0 | 12.25 | 9.62 | 9.62 | 0 | 0 | 0 |
06/02/2018 |
12.25
|
600 | 10.66 | 12.25 | 9.06 | 0 | 100 | -0.0 |
05/02/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
02/02/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
01/02/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
31/01/2018 |
10.66
|
100 | 14.33 | 14.33 | 10.66 | 0 | 100 | -0.0 |
30/01/2018 |
14.33
|
300 | 12.49 | 14.33 | 10.66 | 0 | 100 | -0.0 |
29/01/2018 |
12.49
|
0 | 12.55 | 12.49 | 12.49 | 0 | 0 | 0 |
26/01/2018 |
12.55
|
3,500 | 12.31 | 12.55 | 10.47 | 0 | 100 | -0.0 |
25/01/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
24/01/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
23/01/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
22/01/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
19/01/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
18/01/2018 |
12.31
|
2,200 | 12.25 | 12.31 | 12.31 | 0 | 0 | 0 |
17/01/2018 |
12.25
|
4,100 | 12.19 | 12.25 | 12.25 | 0 | 0 | 0 |
16/01/2018 |
12.19
|
0 | 12.13 | 12.19 | 12.19 | 0 | 0 | 0 |
15/01/2018 |
12.13
|
3,000 | 13.78 | 13.78 | 12.13 | 0 | 0 | 0 |
12/01/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
11/01/2018 |
13.78
|
200 | 13.23 | 13.78 | 13.78 | 0 | 0 | 0 |
10/01/2018 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
09/01/2018 |
13.23
|
1,900 | 13.72 | 13.72 | 13.17 | 0 | 0 | 0 |
08/01/2018 |
13.72
|
100 | 12.00 | 13.72 | 13.72 | 0 | 0 | 0 |
05/01/2018 |
12.00
|
100 | 10.47 | 12.00 | 12.00 | 0 | 0 | 0 |
04/01/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
03/01/2018 |
10.47
|
100 | 12.31 | 12.31 | 10.47 | 0 | 0 | 0 |
02/01/2018 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
29/12/2017 |
12.31
|
100 | 13.17 | 13.17 | 12.31 | 0 | 0 | 0 |
28/12/2017 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
27/12/2017 |
13.17
|
2,000 | 15.00 | 15.00 | 13.17 | 0 | 0 | 0 |
26/12/2017 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
25/12/2017 |
15.00
|
100 | 13.23 | 15.00 | 15.00 | 0 | 0 | 0 |
22/12/2017 |
13.23
|
0 | 13.17 | 13.23 | 13.23 | 0 | 0 | 0 |
21/12/2017 |
13.17
|
2,100 | 12.68 | 14.51 | 13.17 | 0 | 0 | 0 |
20/12/2017 |
12.68
|
0 | 12.74 | 12.68 | 12.68 | 0 | 0 | 0 |
19/12/2017 |
12.74
|
3,200 | 12.49 | 12.74 | 12.55 | 0 | 0 | 0 |
18/12/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
15/12/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
14/12/2017 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
13/12/2017 |
12.49
|
1,000 | 14.70 | 14.70 | 12.49 | 0 | 0 | 0 |
12/12/2017 |
14.70
|
100 | 12.80 | 14.70 | 14.70 | 0 | 0 | 0 |
11/12/2017 |
12.80
|
600 | 11.15 | 12.80 | 12.80 | 0 | 0 | 0 |
08/12/2017 |
11.15
|
100 | 9.74 | 11.15 | 11.15 | 0 | 0 | 0 |
07/12/2017 |
9.74
|
0 | 11.08 | 9.74 | 9.74 | 0 | 0 | 0 |
06/12/2017 |
11.08
|
2,000 | 9.68 | 11.08 | 9.68 | 0 | 0 | 0 |
05/12/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
04/12/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
01/12/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
30/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
29/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
28/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
27/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
24/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
23/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
22/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
21/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
20/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
17/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
16/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
15/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
14/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
13/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
10/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
09/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
08/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
07/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
06/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
03/11/2017 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 100 | -0.0 |
02/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
01/11/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
31/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
30/10/2017 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 100 | -0.0 |
27/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
26/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
25/10/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |