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) |
-1.40 | -6.80% | 712,900 | 2,050 | 0.0 |
19.20
21.05
19.20
|
2 tháng
(2024-09-13) |
-2.80 | -12.73% | 1,165,200 | 450 | 0.0 |
19.20
22
19.20
|
3 tháng
(2024-08-14) |
-2.75 | -12.53% | 1,491,300 | -1,250 | -0.0 |
19.20
22.05
19.20
|
6 tháng
(2024-05-16) |
-1.55 | -7.47% | 4,500,300 | 24,740 | 0.5 |
19.20
26
19.20
|
12 tháng
(2023-11-20) |
-2.22 | -10.35% | 7,115,800 | 9,190 | 0.2 |
19.20
26
19.20
|
24 tháng
(2022-11-23) |
4.23 | 28.24% | 14,436,600 | 21,275 | 0.9 |
14.97
28.62
19.20
|
36 tháng
(2021-11-29) |
-11.24 | -36.92% | 20,146,332 | 36,110 | 0.9 |
14.97
36.87
19.20
|
60 tháng
(2019-12-09) |
11.14 | 138.13% | 38,153,966 | -3,008,280 | -50.3 |
7.42
36.87
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/10/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
09/10/2018 |
10.32
|
0 | 10.24 | 10.32 | 10.32 | 0 | 0 | 0 |
08/10/2018 |
10.24
|
1,400 | 10.24 | 10.32 | 10.24 | 0 | 0 | 0 |
05/10/2018 |
10.24
|
8,000 | 10.48 | 10.48 | 10.24 | 0 | 0 | 0 |
04/10/2018 |
10.48
|
400 | 10.97 | 10.97 | 10.48 | 0 | 0 | 0 |
03/10/2018 |
10.97
|
300 | 11.05 | 11.05 | 10.97 | 0 | 0 | 0 |
02/10/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
01/10/2018 |
11.05
|
200 | 11.05 | 11.05 | 11.05 | 0 | 200 | -0.0 |
28/09/2018 |
11.05
|
0 | 11.13 | 11.05 | 11.05 | 0 | 0 | 0 |
27/09/2018 |
11.13
|
600 | 10.97 | 11.13 | 11.05 | 0 | 0 | 0 |
26/09/2018 |
10.97
|
0 | 11.13 | 10.97 | 10.97 | 0 | 0 | 0 |
25/09/2018 |
11.13
|
2,400 | 11.13 | 11.13 | 10.88 | 0 | 0 | 0 |
24/09/2018 |
11.13
|
15,500 | 10.32 | 11.13 | 9.76 | 0 | 0 | 0 |
21/09/2018 |
10.32
|
100 | 11.13 | 11.13 | 10.32 | 0 | 0 | 0 |
20/09/2018 |
11.13
|
500 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
19/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
18/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
17/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
14/09/2018 |
11.13
|
600 | 11.29 | 11.29 | 11.13 | 0 | 0 | 0 |
13/09/2018 |
11.29
|
15,500 | 10.56 | 11.29 | 10.48 | 0 | 10,000 | -0.1 |
12/09/2018 |
10.56
|
2,700 | 10.40 | 10.56 | 10.48 | 0 | 0 | 0 |
11/09/2018 |
10.40
|
5,838 | 10.32 | 10.48 | 10.08 | 300 | 0 | 0 |
10/09/2018 |
10.32
|
2,531 | 10.08 | 10.48 | 10.08 | 0 | 0 | 0 |
07/09/2018 |
10.08
|
200 | 8.79 | 10.24 | 10.08 | 0 | 0 | 0 |
06/09/2018 |
8.79
|
1,038 | 10.32 | 10.32 | 8.79 | 0 | 0 | 0 |
05/09/2018 |
10.32
|
362 | 10.24 | 10.32 | 10.32 | 0 | 0 | 0 |
04/09/2018 |
10.24
|
201 | 10.24 | 10.40 | 10.24 | 0 | 0 | 0 |
31/08/2018 |
10.24
|
700 | 10.48 | 10.48 | 10.24 | 0 | 0 | 0 |
30/08/2018 |
10.48
|
300 | 10.48 | 10.64 | 10.48 | 0 | 0 | 0 |
29/08/2018 |
10.48
|
400 | 10.48 | 10.72 | 10.48 | 0 | 0 | 0 |
28/08/2018 |
10.48
|
200 | 10.64 | 10.64 | 10.48 | 0 | 0 | 0 |
27/08/2018 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
24/08/2018 |
10.64
|
40 | 10.56 | 10.64 | 10.64 | 0 | 0 | 0 |
23/08/2018 |
10.56
|
200 | 10.48 | 10.64 | 10.56 | 0 | 0 | 0 |
22/08/2018 |
10.48
|
100 | 9.68 | 10.48 | 10.48 | 0 | 0 | 0 |
21/08/2018 |
9.68
|
1,001 | 10.56 | 10.56 | 9.68 | 0 | 0 | 0 |
20/08/2018 |
10.56
|
1 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
17/08/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
16/08/2018 |
10.56
|
0 | 10.88 | 10.56 | 10.56 | 0 | 0 | 0 |
15/08/2018 |
10.88
|
1,300 | 11.69 | 11.69 | 10.48 | 0 | 0 | 0 |
14/08/2018 |
11.69
|
12,400 | 11.13 | 11.69 | 11.13 | 0 | 7,400 | -0.1 |
13/08/2018 |
11.13
|
100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
10/08/2018 |
11.13
|
3,000 | 10.97 | 11.13 | 11.13 | 0 | 0 | 0 |
09/08/2018 |
10.97
|
110 | 11.13 | 11.13 | 10.97 | 0 | 0 | 0 |
08/08/2018 |
11.13
|
100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
07/08/2018 |
11.13
|
5,110 | 10.64 | 11.29 | 10.64 | 0 | 4,200 | -0.1 |
06/08/2018 |
10.64
|
300 | 10.80 | 10.80 | 10.64 | 0 | 0 | 0 |
03/08/2018 |
10.80
|
300 | 10.56 | 10.80 | 10.48 | 0 | 0 | 0 |
02/08/2018 |
10.56
|
600 | 9.76 | 11.13 | 10.56 | 0 | 0 | 0 |
01/08/2018 |
9.76
|
0 | 9.27 | 9.76 | 9.76 | 0 | 0 | 0 |
31/07/2018 |
9.27
|
3,600 | 10.64 | 10.72 | 9.27 | 0 | 0 | 0 |
30/07/2018 |
10.64
|
300 | 10.56 | 10.80 | 10.64 | 0 | 0 | 0 |
27/07/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
26/07/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
25/07/2018 |
10.56
|
0 | 10.32 | 10.56 | 10.56 | 0 | 0 | 0 |
24/07/2018 |
10.32
|
600 | 10.24 | 11.29 | 10.32 | 0 | 100 | -0.0 |
23/07/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
20/07/2018 |
10.24
|
0 | 9.59 | 10.24 | 10.24 | 0 | 0 | 0 |
19/07/2018 |
9.59
|
400 | 9.43 | 10.40 | 9.59 | 0 | 0 | 0 |
18/07/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
17/07/2018 |
9.43
|
0 | 10.48 | 9.43 | 9.43 | 0 | 0 | 0 |
16/07/2018 |
10.48
|
500 | 10.48 | 10.48 | 8.95 | 0 | 0 | 0 |
13/07/2018 |
10.48
|
100 | 9.68 | 10.48 | 10.48 | 0 | 0 | 0 |
12/07/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
11/07/2018 |
9.68
|
1,200 | 10.48 | 10.48 | 9.68 | 0 | 0 | 0 |
10/07/2018 |
10.48
|
0 | 10.32 | 10.48 | 10.48 | 0 | 0 | 0 |
09/07/2018 |
10.32
|
400 | 10.56 | 10.56 | 10.32 | 0 | 0 | 0 |
06/07/2018 |
10.56
|
400 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
05/07/2018 |
10.56
|
100 | 10.00 | 10.56 | 10.56 | 0 | 0 | 0 |
04/07/2018 |
10.00
|
1,400 | 10.40 | 10.40 | 8.87 | 0 | 0 | 0 |
03/07/2018 |
10.40
|
100 | 9.11 | 10.40 | 10.40 | 0 | 0 | 0 |
02/07/2018 |
9.11
|
100 | 10.64 | 10.64 | 9.11 | 0 | 0 | 0 |
29/06/2018 |
10.64
|
100 | 10.56 | 10.64 | 10.64 | 0 | 0 | 0 |
28/06/2018 |
10.56
|
500 | 10.56 | 10.72 | 10.56 | 0 | 0 | 0 |
27/06/2018 |
10.56
|
2,000 | 10.48 | 10.97 | 10.56 | 0 | 0 | 0 |
26/06/2018 |
10.48
|
400 | 10.64 | 10.64 | 10.48 | 0 | 0 | 0 |
25/06/2018 |
10.64
|
3,700 | 10.72 | 10.72 | 9.68 | 1,200 | 200 | 0.0 |
22/06/2018 |
10.72
|
200 | 10.64 | 10.72 | 10.72 | 0 | 0 | 0 |
21/06/2018 |
10.64
|
800 | 11.21 | 11.21 | 10.64 | 0 | 0 | 0 |
20/06/2018 |
11.21
|
2,500 | 10.80 | 11.21 | 9.27 | 0 | 0 | 0 |
19/06/2018 |
10.80
|
800 | 10.88 | 10.88 | 10.80 | 0 | 0 | 0 |
18/06/2018 |
10.88
|
700 | 10.88 | 10.97 | 10.88 | 0 | 0 | 0 |
15/06/2018 |
10.88
|
600 | 10.64 | 11.13 | 10.88 | 0 | 0 | 0 |
14/06/2018 |
10.64
|
3,300 | 9.35 | 10.72 | 10.08 | 0 | 0 | 0 |
13/06/2018 |
9.35
|
500 | 10.97 | 10.97 | 9.35 | 0 | 0 | 0 |
12/06/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
11/06/2018 |
10.97
|
1,400 | 10.88 | 11.13 | 10.88 | 0 | 300 | -0.0 |
08/06/2018 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 200 | -0.0 |
07/06/2018 |
10.88
|
2,000 | 10.48 | 10.88 | 10.88 | 1,000 | 1,200 | -0.0 |
06/06/2018 |
10.48
|
2,900 | 10.72 | 11.29 | 10.48 | 0 | 200 | -0.0 |
05/06/2018 |
10.72
|
200 | 10.80 | 10.80 | 10.72 | 0 | 0 | 0 |
04/06/2018 |
10.80
|
8,500 | 10.48 | 10.97 | 10.48 | 0 | 0 | 0 |
01/06/2018 |
10.48
|
3,800 | 11.29 | 11.29 | 10.48 | 1,000 | 500 | 0.0 |
31/05/2018 |
11.29
|
600 | 11.29 | 11.29 | 11.21 | 0 | 0 | 0 |
30/05/2018 |
11.29
|
900 | 11.45 | 11.53 | 11.29 | 0 | 600 | 0 |
29/05/2018 |
11.45
|
1,500 | 11.61 | 11.61 | 11.45 | 0 | 0 | 0 |
28/05/2018 |
11.61
|
300 | 11.53 | 11.61 | 11.61 | 0 | 0 | 0 |
25/05/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
24/05/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
23/05/2018 |
11.53
|
300 | 11.37 | 11.61 | 11.53 | 0 | 0 | 0 |