Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.35 | -6.62% | 836,000 | 600 | 0.0 |
19
20.85
19.05
|
2 tháng
(2024-09-23) |
-2.25 | -10.56% | 1,180,800 | -200 | -0.0 |
19
21.40
19.05
|
3 tháng
(2024-08-23) |
-2.55 | -11.81% | 1,526,100 | -4,100 | -0.1 |
19
22
19.05
|
6 tháng
(2024-05-27) |
-3.25 | -14.57% | 4,372,900 | 22,300 | 0.5 |
19
26
19.05
|
12 tháng
(2023-11-27) |
-2.56 | -11.86% | 6,892,200 | 8,950 | 0.2 |
19
26
19.05
|
24 tháng
(2022-12-02) |
2.62 | 15.93% | 14,536,400 | 18,935 | 0.8 |
16.16
28.62
19.05
|
36 tháng
(2021-12-07) |
-11.39 | -37.41% | 19,991,700 | 34,570 | 0.9 |
14.97
36.87
19.05
|
60 tháng
(2019-12-18) |
11.39 | 148.71% | 38,287,466 | -2,981,020 | -50.1 |
7.42
36.87
19.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/10/2018 |
9.92
|
3,300 | 9.92 | 9.92 | 9.68 | 0 | 0 | 0 |
18/10/2018 |
9.92
|
4,500 | 9.76 | 9.92 | 9.76 | 0 | 0 | 0 |
17/10/2018 |
9.76
|
1,100 | 9.84 | 9.84 | 9.76 | 0 | 0 | 0 |
16/10/2018 |
9.84
|
1,200 | 9.84 | 9.92 | 9.84 | 0 | 0 | 0 |
15/10/2018 |
9.84
|
200 | 9.92 | 9.92 | 9.84 | 0 | 0 | 0 |
12/10/2018 |
9.92
|
1,800 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 |
11/10/2018 |
9.92
|
5,800 | 10.32 | 10.32 | 9.76 | 0 | 0 | 0 |
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 |