Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
10.69
|
2,400 | 10.75 | 10.75 | 10.69 | 0 | 0 | 0 |
18/09/2018 |
10.75
|
225 | 11.00 | 11.00 | 10.26 | 0 | 25 | -0.0 |
17/09/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
14/09/2018 |
11.00
|
9,785 | 10.02 | 11.00 | 10.57 | 0 | 0 | 0 |
13/09/2018 |
10.02
|
600 | 11.00 | 11.00 | 10.02 | 0 | 0 | 0 |
12/09/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
11/09/2018 |
11.00
|
47 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
10/09/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
07/09/2018 |
11.00
|
8,200 | 10.45 | 11.00 | 9.71 | 0 | 0 | 0 |
06/09/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
05/09/2018 |
10.45
|
8,500 | 10.45 | 10.45 | 10.39 | 0 | 0 | 0 |
04/09/2018 |
10.45
|
500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
31/08/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
30/08/2018 |
10.45
|
1,229 | 10.39 | 10.45 | 10.20 | 0 | 0 | 0 |
29/08/2018 |
10.39
|
1,418 | 10.39 | 10.45 | 10.39 | 0 | 0 | 0 |
28/08/2018 |
10.39
|
28 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
27/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
24/08/2018 |
10.39
|
3,400 | 10.45 | 10.45 | 10.14 | 0 | 0 | 0 |
23/08/2018 |
10.45
|
811 | 10.45 | 11.00 | 10.45 | 0 | 0 | 0 |
22/08/2018 |
10.45
|
2,000 | 10.51 | 10.75 | 10.39 | 0 | 0 | 0 |
21/08/2018 |
10.51
|
3,600 | 10.51 | 10.63 | 10.39 | 0 | 0 | 0 |
20/08/2018 |
10.51
|
4,700 | 10.26 | 11.25 | 10.45 | 0 | 0 | 0 |
17/08/2018 |
10.26
|
1,100 | 11.06 | 11.06 | 10.26 | 0 | 0 | 0 |
16/08/2018 |
11.06
|
7,008 | 11.55 | 11.55 | 10.45 | 0 | 0 | 0 |
15/08/2018 |
11.55
|
714 | 11.80 | 12.84 | 11.37 | 0 | 0 | 0 |
14/08/2018 |
11.80
|
8,210 | 11.49 | 12.60 | 11.68 | 0 | 0 | 0 |
13/08/2018 |
11.49
|
43,700 | 10.45 | 11.49 | 11.49 | 0 | 0 | 0 |
10/08/2018 |
10.45
|
34,482 | 9.53 | 10.45 | 10.39 | 0 | 0 | 0 |
09/08/2018 |
9.53
|
308 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
08/08/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
07/08/2018 |
9.53
|
131 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
06/08/2018 |
9.53
|
5,200 | 10.39 | 10.39 | 9.40 | 0 | 0 | 0 |
03/08/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
02/08/2018 |
10.39
|
149 | 9.65 | 10.39 | 10.39 | 0 | 0 | 0 |
01/08/2018 |
9.65
|
6,000 | 9.65 | 10.08 | 9.65 | 0 | 0 | 0 |
31/07/2018 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
30/07/2018 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
27/07/2018 |
9.65
|
4,100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
26/07/2018 |
9.65
|
8,900 | 10.14 | 10.14 | 9.59 | 0 | 0 | 0 |
25/07/2018 |
10.14
|
1,400 | 10.45 | 10.45 | 9.96 | 0 | 0 | 0 |
24/07/2018 |
10.45
|
400 | 10.39 | 10.45 | 9.83 | 0 | 0 | 0 |
23/07/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
20/07/2018 |
10.39
|
1,000 | 10.45 | 10.45 | 10.39 | 0 | 0 | 0 |
19/07/2018 |
10.45
|
600 | 10.32 | 10.63 | 10.45 | 0 | 0 | 0 |
18/07/2018 |
10.32
|
12,615 | 10.08 | 10.32 | 10.26 | 0 | 0 | 0 |
17/07/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
16/07/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
13/07/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
12/07/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
11/07/2018 |
10.08
|
3,400 | 10.08 | 10.14 | 10.08 | 0 | 0 | 0 |
10/07/2018 |
10.08
|
3,000 | 11.12 | 11.12 | 10.08 | 0 | 0 | 0 |
09/07/2018 |
11.12
|
100 | 10.26 | 11.12 | 11.12 | 0 | 0 | 0 |
06/07/2018 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
05/07/2018 |
10.26
|
4,200 | 11.31 | 12.29 | 10.26 | 2,000 | 0 | 0.0 |
04/07/2018 |
11.31
|
1,800 | 10.45 | 11.31 | 9.96 | 0 | 0 | 0 |
03/07/2018 |
10.45
|
4,000 | 10.75 | 10.75 | 10.45 | 0 | 0 | 0 |
02/07/2018 |
10.75
|
3,600 | 11.00 | 11.06 | 10.69 | 0 | 0 | 0 |
29/06/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
28/06/2018 |
11.00
|
578 | 11.06 | 11.06 | 11.00 | 0 | 0 | 0 |
27/06/2018 |
11.06
|
50 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
26/06/2018 |
11.06
|
1,702 | 11.06 | 11.12 | 11.06 | 0 | 0 | 0 |
25/06/2018 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
22/06/2018 |
11.06
|
500 | 11.18 | 11.18 | 11.06 | 0 | 0 | 0 |
21/06/2018 |
11.18
|
500 | 11.55 | 11.55 | 11.18 | 0 | 0 | 0 |
20/06/2018 |
11.55
|
217 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
19/06/2018 |
11.55
|
5,600 | 11.55 | 11.55 | 10.82 | 0 | 0 | 0 |
18/06/2018 |
11.55
|
100 | 11.68 | 11.68 | 11.55 | 0 | 0 | 0 |
15/06/2018 |
11.68
|
2,059 | 11.61 | 11.68 | 11.68 | 0 | 0 | 0 |
14/06/2018 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
13/06/2018 |
11.61
|
1,521 | 11.06 | 11.61 | 10.82 | 0 | 0 | 0 |
12/06/2018 |
11.06
|
2,200 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
11/06/2018 |
11.06
|
2,000 | 11.12 | 11.12 | 11.06 | 0 | 0 | 0 |
08/06/2018 |
11.12
|
179 | 10.75 | 11.12 | 11.12 | 0 | 0 | 0 |
07/06/2018 |
10.75
|
8,500 | 11.37 | 11.37 | 10.75 | 0 | 0 | 0 |
06/06/2018 |
11.37
|
7,800 | 11.18 | 11.37 | 10.94 | 0 | 0 | 0 |
05/06/2018 |
11.18
|
300 | 11.86 | 11.86 | 11.18 | 0 | 0 | 0 |
04/06/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
01/06/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
31/05/2018 |
11.86
|
2,160 | 11.68 | 11.86 | 11.06 | 0 | 0 | 0 |
30/05/2018 |
11.68
|
29 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
29/05/2018 |
11.68
|
400 | 10.75 | 11.68 | 10.63 | 0 | 0 | 0 |
28/05/2018 |
10.75
|
1,400 | 11.00 | 11.00 | 10.75 | 0 | 0 | 0 |
25/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
24/05/2018 |
11.00
|
5,300 | 11.06 | 11.06 | 11.00 | 0 | 0 | 0 |
23/05/2018 |
11.06
|
4,500 | 10.88 | 11.06 | 11.06 | 0 | 0 | 0 |
22/05/2018 |
10.88
|
11,300 | 11.49 | 11.49 | 10.88 | 0 | 0 | 0 |
21/05/2018 |
11.49
|
1,100 | 11.06 | 11.49 | 11.06 | 0 | 0 | 0 |
18/05/2018 |
11.06
|
5,000 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
17/05/2018 |
11.06
|
1,814 | 10.82 | 11.12 | 10.88 | 0 | 0 | 0 |
16/05/2018 |
10.82
|
5,285 | 11.92 | 11.98 | 10.82 | 0 | 0 | 0 |
15/05/2018 |
11.92
|
100 | 11.00 | 11.92 | 11.92 | 0 | 0 | 0 |
14/05/2018 |
11.00
|
6 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
11/05/2018 |
11.00
|
684 | 11.12 | 11.12 | 11.00 | 0 | 0 | 0 |
10/05/2018 |
11.12
|
242 | 11.06 | 11.12 | 11.12 | 0 | 48 | -0.0 |
09/05/2018 |
11.06
|
4,159 | 11.00 | 11.06 | 11.06 | 0 | 0 | 0 |
08/05/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
07/05/2018 |
11.00
|
900 | 11.31 | 11.31 | 11.00 | 0 | 0 | 0 |
04/05/2018 |
11.31
|
5,400 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
03/05/2018 |
11.31
|
510 | 11.37 | 11.37 | 11.31 | 0 | 500 | -0.0 |
02/05/2018 |
11.37
|
19,600 | 11.37 | 11.61 | 11.37 | 0 | 0 | 0 |