Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
-0.60 | -6% | 78,600 | 0 | 0 |
9
10.20
9.40
|
2 tháng
(2025-03-17) |
-2.10 | -18.26% | 233,900 | 200 | 0.0 |
8.80
11.50
9.40
|
3 tháng
(2025-02-17) |
-1.60 | -14.55% | 1,018,000 | -1,000 | -0.0 |
8.80
11.80
9.40
|
6 tháng
(2024-11-18) |
-0.80 | -7.84% | 1,492,280 | -1,000 | -0.0 |
8.80
11.80
9.40
|
12 tháng
(2024-05-21) |
-1.60 | -14.52% | 2,608,744 | -1,000 | -0.0 |
8.80
11.80
9.40
|
24 tháng
(2023-05-29) |
-3.70 | -28.25% | 7,547,713 | -1,000 | -0.0 |
8.80
15.16
9.40
|
36 tháng
(2022-06-01) |
-5.57 | -37.22% | 11,467,290 | -1,000 | -0.0 |
8.23
15.16
9.40
|
60 tháng
(2020-06-11) |
-3.36 | -26.31% | 38,078,228 | 1,200 | 0.0 |
8.23
31.82
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/05/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
15/05/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
14/05/2019 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
13/05/2019 |
13.40
|
2,900 | 13.12 | 13.40 | 13.12 | 0 | 0 | 0 |
10/05/2019 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
09/05/2019 |
13.40
|
17,800 | 13.31 | 13.40 | 13.31 | 0 | 0 | 0 |
08/05/2019 |
13.68
|
100 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
07/05/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
06/05/2019 |
12.85
|
9,100 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
03/05/2019 |
12.85
|
20,200 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
02/05/2019 |
13.31
|
6,600 | 13.58 | 13.58 | 12.85 | 0 | 0 | 0 |
26/04/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
25/04/2019 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
24/04/2019 |
13.86
|
200 | 13.49 | 13.86 | 13.49 | 0 | 0 | 0 |
23/04/2019 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
22/04/2019 |
13.95
|
2,000 | 14.50 | 14.50 | 13.95 | 0 | 0 | 0 |
19/04/2019 |
13.95
|
1,200 | 14.23 | 14.23 | 13.95 | 0 | 0 | 0 |
18/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
17/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
16/04/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
12/04/2019 |
14.13
|
1,500 | 14.41 | 14.41 | 14.13 | 0 | 0 | 0 |
11/04/2019 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
10/04/2019 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
09/04/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
08/04/2019 |
14.50
|
1,700 | 14.59 | 14.59 | 13.77 | 0 | 0 | 0 |
05/04/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
04/04/2019 |
14.59
|
100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
03/04/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
02/04/2019 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
01/04/2019 |
14.04
|
100 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
29/03/2019 |
15.24
|
8,000 | 16.52 | 17.44 | 15.24 | 0 | 0 | 0 |
28/03/2019 |
16.34
|
11,000 | 16.52 | 16.52 | 16.06 | 0 | 0 | 0 |
27/03/2019 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
26/03/2019 |
15.14
|
5,200 | 17.35 | 17.35 | 13.03 | 0 | 0 | 0 |
25/03/2019 |
14.32
|
200 | 16.06 | 16.06 | 14.32 | 0 | 0 | 0 |
22/03/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
21/03/2019 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
20/03/2019 |
14.23
|
700 | 14.32 | 14.32 | 14.23 | 0 | 0 | 0 |
19/03/2019 |
14.87
|
4,500 | 13.68 | 15.60 | 13.68 | 0 | 0 | 0 |
18/03/2019 |
13.68
|
1,000 | 13.77 | 13.77 | 13.68 | 0 | 0 | 0 |
15/03/2019 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
14/03/2019 |
14.59
|
100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
13/03/2019 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
12/03/2019 |
12.39
|
15,600 | 13.77 | 13.77 | 12.39 | 0 | 0 | 0 |
11/03/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
08/03/2019 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
07/03/2019 |
13.86
|
300 | 14.04 | 14.04 | 13.86 | 0 | 0 | 0 |
06/03/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
05/03/2019 |
14.32
|
900 | 12.30 | 14.32 | 12.30 | 0 | 0 | 0 |
04/03/2019 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
01/03/2019 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
28/02/2019 |
12.67
|
4,500 | 12.67 | 12.67 | 11.01 | 0 | 0 | 0 |
27/02/2019 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
26/02/2019 |
12.67
|
5,000 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
25/02/2019 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
22/02/2019 |
12.48
|
5,100 | 14.32 | 14.32 | 12.48 | 0 | 0 | 0 |
21/02/2019 |
12.48
|
7,000 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
20/02/2019 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
19/02/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
18/02/2019 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
15/02/2019 |
12.85
|
2,500 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
14/02/2019 |
13.31
|
5,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
13/02/2019 |
13.58
|
3,000 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
12/02/2019 |
13.58
|
10,000 | 13.77 | 13.77 | 13.58 | 0 | 0 | 0 |
11/02/2019 |
13.95
|
2,067 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
01/02/2019 |
13.95
|
5,000 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
31/01/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
30/01/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
29/01/2019 |
14.23
|
12,900 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
28/01/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
25/01/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
24/01/2019 |
14.23
|
11,500 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
23/01/2019 |
14.23
|
1,000 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
22/01/2019 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
21/01/2019 |
12.39
|
1,800 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
18/01/2019 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
17/01/2019 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
16/01/2019 |
14.23
|
67 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
15/01/2019 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
14/01/2019 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
11/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
10/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
09/01/2019 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
08/01/2019 |
14.68
|
105 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
07/01/2019 |
13.40
|
1 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
04/01/2019 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
03/01/2019 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
02/01/2019 |
13.40
|
3,800 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
28/12/2018 |
15.60
|
104 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
27/12/2018 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
26/12/2018 |
15.14
|
169 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
25/12/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
24/12/2018 |
13.22
|
3,000 | 13.31 | 13.31 | 13.22 | 0 | 0 | 0 |
21/12/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
20/12/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
19/12/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
18/12/2018 |
13.22
|
100 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
17/12/2018 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
14/12/2018 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
13/12/2018 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |