Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -2.54% | 20,200 | 0 | 0 |
23
25.50
23
|
2 tháng
(2024-09-16) |
-0.60 | -2.54% | 47,300 | 0 | 0 |
22.50
25.70
23
|
3 tháng
(2024-08-15) |
-1 | -4.17% | 77,500 | 0 | 0 |
22.50
26.40
23
|
6 tháng
(2024-05-17) |
0.46 | 2.03% | 287,500 | 0 | 0 |
20.48
27.50
23
|
12 tháng
(2023-11-20) |
4.03 | 21.22% | 410,461 | -5,400 | -0.1 |
17.19
27.50
23
|
24 tháng
(2022-11-24) |
-0.10 | -0.43% | 1,079,563 | -368,000 | -7.7 |
17.19
27.50
23
|
36 tháng
(2021-11-29) |
3.15 | 15.85% | 1,288,228 | -332,200 | -5.6 |
17.19
37.58
23
|
60 tháng
(2019-12-10) |
8.94 | 63.56% | 1,962,489 | -174,300 | 1.8 |
10.94
37.58
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
09/11/2018 |
11.28
|
1,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
08/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
07/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
06/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
05/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
02/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
01/11/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
31/10/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
30/10/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
29/10/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
26/10/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
25/10/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
24/10/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
23/10/2018 |
11.16
|
1,600 | 11.25 | 11.25 | 11.16 | 0 | 0 | 0 |
22/10/2018 |
11.13
|
4,059 | 11.13 | 11.13 | 11.13 | 2,000 | 0 | 0.1 |
19/10/2018 |
11.13
|
1,000 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
18/10/2018 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 1,000 | 0 | 0.0 |
17/10/2018 |
11.09
|
1,900 | 11.09 | 11.09 | 11.09 | 900 | 0 | 0.0 |
16/10/2018 |
11.09
|
3,300 | 11.09 | 11.09 | 11.09 | 3,300 | 0 | 0.1 |
15/10/2018 |
11.09
|
4,900 | 11.03 | 11.09 | 11.03 | 3,400 | 0 | 0.1 |
12/10/2018 |
11.06
|
4,300 | 11.03 | 11.06 | 11.03 | 3,300 | 0 | 0.1 |
11/10/2018 |
11.03
|
12,154 | 10.97 | 11.06 | 10.97 | 200 | 0 | 0.0 |
10/10/2018 |
10.97
|
1,106 | 10.94 | 10.97 | 10.94 | 0 | 0 | 0 |
09/10/2018 |
11.09
|
1,500 | 11.09 | 11.09 | 11.09 | 1,500 | 0 | 0.1 |
08/10/2018 |
11.09
|
1,500 | 11.09 | 11.09 | 11.09 | 1,100 | 0 | 0.0 |
05/10/2018 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
04/10/2018 |
11.09
|
200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
03/10/2018 |
11.06
|
600 | 10.91 | 11.06 | 10.91 | 400 | 0 | 0.0 |
02/10/2018 |
10.91
|
400 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
01/10/2018 |
10.91
|
800 | 10.91 | 10.91 | 10.91 | 800 | 0 | 0.0 |
28/09/2018 |
10.91
|
800 | 10.97 | 10.97 | 10.91 | 0 | 0 | 0 |
27/09/2018 |
10.97
|
1,000 | 10.97 | 10.97 | 10.97 | 1,000 | 0 | 0.0 |
26/09/2018 |
10.97
|
500 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
25/09/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
24/09/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
21/09/2018 |
10.97
|
200 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
20/09/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
19/09/2018 |
10.97
|
10,000 | 10.87 | 10.97 | 10.87 | 3,600 | 0 | 0.1 |
18/09/2018 |
10.87
|
3,400 | 10.87 | 10.87 | 10.87 | 3,400 | 0 | 0.1 |
17/09/2018 |
10.87
|
2,000 | 10.87 | 10.87 | 10.87 | 2,000 | 0 | 0.1 |
14/09/2018 |
10.84
|
400 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
13/09/2018 |
10.87
|
1,700 | 10.87 | 10.87 | 10.87 | 1,700 | 0 | 0.1 |
12/09/2018 |
10.81
|
1,000 | 10.81 | 10.81 | 10.81 | 300 | 0 | 0.0 |
11/09/2018 |
10.81
|
300 | 10.91 | 10.91 | 10.81 | 0 | 0 | 0 |
10/09/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
07/09/2018 |
10.34
|
1,000 | 10.34 | 10.34 | 10.34 | 1,000 | 0 | 0.0 |
06/09/2018 |
10.34
|
600 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
05/09/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
04/09/2018 |
10.34
|
200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
31/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
30/08/2018 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 100 | -0.0 |
29/08/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
28/08/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
27/08/2018 |
10.91
|
200 | 10.19 | 10.91 | 10.19 | 0 | 100 | -0.0 |
24/08/2018 |
10.91
|
100 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
23/08/2018 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 100 | 0 | 0.0 |
22/08/2018 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
21/08/2018 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
20/08/2018 |
9.78
|
7,600 | 9.81 | 9.81 | 9.78 | 5,000 | 0 | 0.2 |
17/08/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
16/08/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
15/08/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
14/08/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
13/08/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
10/08/2018 |
10.19
|
1,100 | 10.19 | 10.19 | 10.19 | 1,100 | 0 | 0.0 |
09/08/2018 |
10.19
|
1,100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
08/08/2018 |
10.19
|
300 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
07/08/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
06/08/2018 |
10.03
|
10,000 | 10.34 | 10.34 | 10.03 | 5,000 | 0 | 0.2 |
03/08/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
02/08/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
01/08/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
31/07/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
30/07/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
27/07/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
26/07/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
25/07/2018 |
10.34
|
1,500 | 10.34 | 10.34 | 10.34 | 1,500 | 0 | 0.0 |
24/07/2018 |
10.34
|
4,400 | 10.37 | 10.37 | 10.34 | 4,400 | 0 | 0.1 |
23/07/2018 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 100 | 0 | 0.0 |
20/07/2018 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
19/07/2018 |
10.34
|
600 | 10.03 | 10.34 | 10.03 | 0 | 0 | 0 |
18/07/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
17/07/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
16/07/2018 |
10.34
|
400 | 10.34 | 10.34 | 10.34 | 400 | 0 | 0.0 |
13/07/2018 |
10.34
|
4,100 | 10.34 | 10.34 | 10.34 | 500 | 0 | 0.0 |
12/07/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
11/07/2018 |
10.66
|
1,000 | 10.66 | 10.66 | 10.66 | 1,000 | 0 | 0.0 |
10/07/2018 |
10.66
|
2,000 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
09/07/2018 |
10.66
|
3,300 | 10.66 | 10.66 | 10.66 | 3,300 | 0 | 0.1 |
06/07/2018 |
10.66
|
21,000 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
05/07/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
04/07/2018 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
03/07/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
02/07/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
29/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/06/2018 |
10.50
|
600 | 10.50 | 10.50 | 10.50 | 600 | 0 | 0.0 |
27/06/2018 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
25/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |