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) |
-0.60 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
10.50
|
1,600 | 9.90 | 10.50 | 9.90 | 100 | 500 | -0.0 |
18/09/2018 |
9.90
|
700 | 10.50 | 10.50 | 9.90 | 0 | 400 | -0.0 |
17/09/2018 |
10.50
|
700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
14/09/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
13/09/2018 |
10.50
|
1,200 | 10.50 | 10.50 | 9.90 | 100 | 900 | -0.0 |
12/09/2018 |
10.50
|
1,600 | 10.40 | 10.50 | 9.90 | 100 | 500 | -0.0 |
11/09/2018 |
10.40
|
10,200 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
10/09/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/09/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/09/2018 |
10.30
|
300 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
05/09/2018 |
10.60
|
5,900 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
04/09/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
31/08/2018 |
10.50
|
200 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
30/08/2018 |
10
|
1,700 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
29/08/2018 |
10.70
|
200 | 10.30 | 10.70 | 10.30 | 100 | 0 | 0.0 |
28/08/2018 |
10.30
|
16,500 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 |
27/08/2018 |
10.30
|
2,800 | 11.40 | 11.40 | 10.30 | 900 | 1,800 | -0.0 |
24/08/2018 |
11.40
|
3,700 | 11.60 | 11.60 | 10.50 | 0 | 3,500 | -0.0 |
23/08/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
22/08/2018 |
11.60
|
1,300 | 10.80 | 11.60 | 11.60 | 0 | 0 | 0 |
21/08/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
20/08/2018 |
10.80
|
2,100 | 11.90 | 11.90 | 10.80 | 0 | 1,000 | -0.0 |
17/08/2018 |
11.90
|
9,600 | 11.60 | 11.90 | 10.50 | 0 | 9,500 | -0.1 |
16/08/2018 |
11.60
|
500 | 12.80 | 12.80 | 11.60 | 0 | 500 | -0.0 |
15/08/2018 |
12.80
|
2,900 | 12.10 | 12.80 | 10.90 | 0 | 2,700 | -0.0 |
14/08/2018 |
12.10
|
1,500 | 13.40 | 13.40 | 12.10 | 0 | 1,300 | -0.0 |
13/08/2018 |
13.40
|
3,500 | 12.40 | 13.40 | 13.40 | 0 | 1,000 | -0.0 |
10/08/2018 |
12.40
|
900 | 12.60 | 12.60 | 11.40 | 0 | 800 | -0.0 |
09/08/2018 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
08/08/2018 |
12.60
|
2,400 | 11.60 | 12.60 | 10.70 | 0 | 1,000 | -0.0 |
07/08/2018 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
06/08/2018 |
11.60
|
600 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
03/08/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
02/08/2018 |
11.70
|
700 | 11.60 | 11.90 | 11.20 | 0 | 0 | 0 |
01/08/2018 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
31/07/2018 |
11.60
|
900 | 10.80 | 11.60 | 10.80 | 500 | 800 | -0.0 |
30/07/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
27/07/2018 |
10.80
|
2,300 | 11.90 | 12 | 10.80 | 0 | 800 | -0.0 |
26/07/2018 |
11.90
|
2,600 | 11.20 | 12.20 | 10.10 | 100 | 2,200 | -0.0 |
25/07/2018 |
11.20
|
1,500 | 12.40 | 12.40 | 11.20 | 100 | 1,500 | -0.0 |
24/07/2018 |
12.40
|
171,177 | 12.10 | 12.40 | 10.90 | 168,000 | 170,800 | -0.0 |
23/07/2018 |
12.10
|
500 | 11.90 | 12.10 | 12 | 0 | 0 | 0 |
20/07/2018 |
11.90
|
100 | 12.40 | 12.40 | 11.90 | 0 | 0 | 0 |
19/07/2018 |
12.40
|
400 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
18/07/2018 |
12.50
|
3,600 | 11.60 | 12.50 | 11.60 | 0 | 0 | 0 |
17/07/2018 |
11.60
|
800 | 12.70 | 12.70 | 11.60 | 200 | 600 | -0.0 |
16/07/2018 |
12.70
|
200 | 11.90 | 12.70 | 12.70 | 0 | 0 | 0 |
13/07/2018 |
11.90
|
300 | 13 | 13 | 11.90 | 0 | 300 | -0.0 |
12/07/2018 |
13
|
3,300 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
11/07/2018 |
12.60
|
7,100 | 12.70 | 12.80 | 11.50 | 4,000 | 5,900 | -0.0 |
10/07/2018 |
12.70
|
700 | 11.70 | 12.70 | 11.70 | 0 | 0 | 0 |
09/07/2018 |
11.70
|
3,000 | 12.90 | 12.90 | 11.70 | 3,000 | 3,000 | 0 |
06/07/2018 |
12.90
|
4,900 | 12.60 | 12.90 | 11.40 | 800 | 4,800 | -0.0 |
05/07/2018 |
12.60
|
600 | 12.10 | 13.20 | 12.60 | 100 | 0 | 0.0 |
04/07/2018 |
12.10
|
2,800 | 13.40 | 13.90 | 12.10 | 0 | 2,200 | -0.0 |
03/07/2018 |
13.40
|
600 | 12.40 | 13.40 | 13.40 | 0 | 0 | 0 |
02/07/2018 |
12.40
|
1,000 | 13.70 | 13.70 | 12.40 | 0 | 1,000 | -0.0 |
29/06/2018 |
13.70
|
400 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
28/06/2018 |
13.40
|
200 | 13.10 | 13.80 | 13.40 | 0 | 0 | 0 |
27/06/2018 |
13.10
|
1,400 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
26/06/2018 |
13.70
|
500 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
25/06/2018 |
14.20
|
4,700 | 14.20 | 14.40 | 12.80 | 200 | 1,900 | -0.0 |
22/06/2018 |
14.20
|
1,600 | 13 | 14.20 | 12.50 | 0 | 0 | 0 |
21/06/2018 |
13
|
4,000 | 14.40 | 14.90 | 13 | 0 | 3,000 | -0.0 |
20/06/2018 |
14.40
|
8,300 | 13.90 | 14.40 | 12.70 | 600 | 6,100 | -0.1 |
19/06/2018 |
13.90
|
3,300 | 14.50 | 14.50 | 13.10 | 100 | 1,000 | -0.0 |
18/06/2018 |
14.50
|
3,800 | 13.20 | 14.50 | 12 | 0 | 0 | 0 |
15/06/2018 |
13.20
|
100 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
14/06/2018 |
14.60
|
500 | 15.60 | 15.60 | 14.60 | 0 | 500 | -0.0 |
13/06/2018 |
15.60
|
1,900 | 14.20 | 15.60 | 13.90 | 0 | 0 | 0 |
12/06/2018 |
14.20
|
13,500 | 14.10 | 15.50 | 12.70 | 300 | 7,100 | -0.1 |
11/06/2018 |
14.10
|
4,000 | 14.10 | 15.10 | 14 | 0 | 300 | -0.0 |
08/06/2018 |
14.10
|
4,400 | 14.40 | 15.80 | 13 | 100 | 0 | 0.0 |
07/06/2018 |
14.40
|
3,800 | 14.10 | 15.50 | 14.10 | 0 | 0 | 0 |
06/06/2018 |
14.10
|
4,200 | 15.60 | 16.80 | 14.10 | 0 | 1,100 | -0.0 |
05/06/2018 |
15.60
|
3,200 | 14.30 | 15.60 | 14.30 | 0 | 0 | 0 |
04/06/2018 |
14.30
|
3,100 | 13 | 14.30 | 13 | 0 | 0 | 0 |
01/06/2018 |
13
|
4,200 | 14.30 | 14.80 | 13 | 0 | 900 | -0.0 |
31/05/2018 |
14.30
|
4,200 | 13.70 | 14.30 | 13.60 | 700 | 500 | 0.0 |
30/05/2018 |
13.70
|
3,700 | 12.50 | 13.70 | 12.50 | 0 | 0 | 0 |
29/05/2018 |
12.50
|
4,000 | 13.70 | 14.30 | 12.50 | 0 | 1,600 | -0.0 |
28/05/2018 |
13.70
|
5,200 | 14 | 14.80 | 12.60 | 100 | 1,400 | -0.0 |
25/05/2018 |
14
|
3,900 | 13.90 | 14.60 | 13.90 | 0 | 0 | 0 |
24/05/2018 |
13.90
|
3,500 | 14.30 | 14.30 | 13.50 | 400 | 0 | 0.0 |
23/05/2018 |
14.30
|
4,500 | 13.90 | 14.30 | 13.60 | 0 | 0 | 0 |
22/05/2018 |
13.90
|
7,000 | 15.10 | 16.30 | 13.90 | 0 | 2,000 | -0.0 |
21/05/2018 |
15.10
|
5,300 | 14.70 | 15.40 | 14.70 | 200 | 0 | 0.0 |
18/05/2018 |
14.70
|
4,800 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
17/05/2018 |
15.40
|
6,200 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
16/05/2018 |
15.90
|
6,000 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
15/05/2018 |
15.70
|
1,900 | 15.10 | 15.70 | 15.10 | 0 | 0 | 0 |
14/05/2018 |
15.10
|
5,900 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 |
11/05/2018 |
15.60
|
7,600 | 15.70 | 16.60 | 15.50 | 0 | 0 | 0 |
10/05/2018 |
15.70
|
5,400 | 16.60 | 16.90 | 15.70 | 0 | 0 | 0 |
09/05/2018 |
16.60
|
10,500 | 16.30 | 17.20 | 16.30 | 10,500 | 0 | 0.2 |
08/05/2018 |
16.30
|
7,000 | 16.90 | 16.90 | 16 | 7,000 | 0 | 0.1 |
07/05/2018 |
16.90
|
5,200 | 17.20 | 18.30 | 16.90 | 5,200 | 0 | 0.1 |
04/05/2018 |
17.20
|
3,300 | 17.10 | 18 | 17.20 | 3,300 | 0 | 0.1 |
03/05/2018 |
17.10
|
6,450 | 18 | 18 | 16.20 | 4,300 | 2,100 | 0.0 |
02/05/2018 |
18
|
6,200 | 17.80 | 18.70 | 17.70 | 6,200 | 0 | 0.1 |