Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 117,600 | 0 | 0 |
11.20
12
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.82% | 234,700 | 0 | 0 |
10.80
12
11.20
|
3 tháng
(2024-06-20) |
-0.30 | -2.61% | 570,700 | 0 | 0 |
10.80
12
11.20
|
6 tháng
(2024-03-22) |
-0.30 | -2.61% | 1,356,431 | 0 | 0 |
10.30
12
11.20
|
12 tháng
(2023-09-25) |
-1.80 | -13.85% | 4,922,068 | 0 | 0.0 |
9.30
15
11.20
|
24 tháng
(2022-09-29) |
-2.93 | -20.76% | 7,976,337 | 0 | 0 |
8.46
15.58
11.20
|
36 tháng
(2021-10-04) |
-6.56 | -36.95% | 34,029,076 | 2,200 | 0.1 |
8.46
32.69
11.20
|
60 tháng
(2019-10-15) |
-2.95 | -20.83% | 36,737,595 | 2,200 | 0.1 |
8.46
32.69
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
16.50
|
27,600 | 16.98 | 16.98 | 16.41 | 0 | 0 | 0 |
17/09/2018 |
15.18
|
11,300 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
14/09/2018 |
15.09
|
11,900 | 15.18 | 15.18 | 15.09 | 0 | 0 | 0 |
13/09/2018 |
16.03
|
168 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
12/09/2018 |
16.03
|
24,650 | 16.03 | 16.03 | 15.09 | 0 | 0 | 0 |
11/09/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
10/09/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
07/09/2018 |
15.56
|
10,050 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
06/09/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
05/09/2018 |
16.03
|
13,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
04/09/2018 |
16.03
|
110 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
31/08/2018 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
30/08/2018 |
16.03
|
1,100 | 15.09 | 16.03 | 15.09 | 0 | 0 | 0 |
29/08/2018 |
16.03
|
4,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
28/08/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
27/08/2018 |
16.03
|
20,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
24/08/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
23/08/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
22/08/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
21/08/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
20/08/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
17/08/2018 |
16.13
|
3,600 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
16/08/2018 |
15.56
|
300 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
15/08/2018 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
14/08/2018 |
15.09
|
4 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
13/08/2018 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
10/08/2018 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
09/08/2018 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
08/08/2018 |
15.09
|
1,800 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
07/08/2018 |
15.09
|
2,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
06/08/2018 |
15.09
|
2,200 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
03/08/2018 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
02/08/2018 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
01/08/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
31/07/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
30/07/2018 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
27/07/2018 |
16.13
|
3,006 | 16.03 | 16.13 | 16.03 | 0 | 0 | 0 |
26/07/2018 |
15.56
|
1,000 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
25/07/2018 |
16.03
|
1,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
24/07/2018 |
15.56
|
1,000 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
23/07/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
20/07/2018 |
15.56
|
20,700 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
19/07/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
18/07/2018 |
15.56
|
400 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
17/07/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
16/07/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
13/07/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
12/07/2018 |
15.56
|
16,000 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
11/07/2018 |
15.09
|
1,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
10/07/2018 |
16.03
|
5,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
09/07/2018 |
15.37
|
45,000 | 15.56 | 15.56 | 15.28 | 0 | 0 | 0 |
06/07/2018 |
15.94
|
54,100 | 15.56 | 15.94 | 15.09 | 0 | 0 | 0 |
05/07/2018 |
15.75
|
2,000 | 15.09 | 15.75 | 15.09 | 0 | 0 | 0 |
04/07/2018 |
15.09
|
50,100 | 16.03 | 16.03 | 15.09 | 0 | 0 | 0 |
03/07/2018 |
14.62
|
11,500 | 14.81 | 14.81 | 14.62 | 0 | 0 | 0 |
02/07/2018 |
14.62
|
15,210 | 15.09 | 15.56 | 14.15 | 0 | 0 | 0 |
29/06/2018 |
14.24
|
17,400 | 14.24 | 14.52 | 14.15 | 0 | 0 | 0 |
28/06/2018 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
27/06/2018 |
14.90
|
2,000 | 15.09 | 15.09 | 14.90 | 0 | 0 | 0 |
26/06/2018 |
14.62
|
7,000 | 14.71 | 14.71 | 14.62 | 0 | 0 | 0 |
25/06/2018 |
14.71
|
200 | 14.71 | 14.71 | 14.71 | 0 | 200 | -0.0 |
22/06/2018 |
14.90
|
28,300 | 15.18 | 15.18 | 14.62 | 0 | 0 | 0 |
21/06/2018 |
14.99
|
15,300 | 15.09 | 15.28 | 14.62 | 0 | 0 | 0 |
20/06/2018 |
14.99
|
15,310 | 15.28 | 15.28 | 14.99 | 0 | 0 | 0 |
19/06/2018 |
15.09
|
23,660 | 15.37 | 15.94 | 15.09 | 0 | 0 | 0 |
18/06/2018 |
16.03
|
14,400 | 15.94 | 16.03 | 15.18 | 0 | 0 | 0 |
15/06/2018 |
16.03
|
4,300 | 16.13 | 16.13 | 16.03 | 0 | 0 | 0 |
14/06/2018 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
13/06/2018 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
12/06/2018 |
15.47
|
400 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
11/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
08/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/06/2018 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
06/06/2018 |
16.22
|
200 | 15.66 | 16.22 | 15.66 | 0 | 0 | 0 |
05/06/2018 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
04/06/2018 |
16.22
|
3,800 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
01/06/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
31/05/2018 |
16.50
|
2,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
30/05/2018 |
16.22
|
20,000 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
29/05/2018 |
15.84
|
800 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
28/05/2018 |
16.32
|
7,200 | 16.03 | 16.32 | 15.56 | 0 | 0 | 0 |
25/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
24/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
23/05/2018 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
22/05/2018 |
16.32
|
1,500 | 16.03 | 16.32 | 16.03 | 0 | 0 | 0 |
21/05/2018 |
16.03
|
55,600 | 16.32 | 16.41 | 16.03 | 0 | 0 | 0 |
18/05/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
17/05/2018 |
16.50
|
34,500 | 16.50 | 16.50 | 16.41 | 0 | 0 | 0 |
16/05/2018 |
16.98
|
5,700 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 |
15/05/2018 |
16.98
|
4,800 | 16.50 | 16.98 | 16.50 | 0 | 0 | 0 |
14/05/2018 |
16.41
|
33,000 | 16.50 | 16.50 | 16.41 | 0 | 0 | 0 |
11/05/2018 |
16.98
|
10,200 | 17.26 | 17.26 | 16.50 | 100 | 0 | 0.0 |
10/05/2018 |
16.60
|
22,000 | 16.98 | 16.98 | 16.60 | 0 | 0 | 0 |
09/05/2018 |
16.98
|
23,300 | 19.24 | 19.24 | 16.98 | 100 | 0 | 0 |
08/05/2018 |
17.92
|
4,800 | 19.71 | 19.71 | 17.92 | 0 | 0 | 0 |
07/05/2018 |
18.39
|
31,200 | 17.92 | 18.39 | 16.50 | 0 | 0 | 0 |