Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -1.85% | 531,800 | 0 | 0 |
10.60
11
10.60
|
2 tháng
(2024-09-16) |
-0.20 | -1.85% | 1,186,200 | 0 | 0 |
10.60
11
10.60
|
3 tháng
(2024-08-15) |
0.20 | 1.92% | 2,230,100 | 0 | 0 |
10.40
11.70
10.60
|
6 tháng
(2024-05-17) |
-2.20 | -17.19% | 11,340,100 | -274,000 | -3.6 |
10.40
13.50
10.60
|
12 tháng
(2023-11-20) |
1.80 | 20.45% | 29,190,800 | -12,900 | -0.2 |
8.60
14.50
10.60
|
24 tháng
(2022-11-24) |
3.50 | 49.30% | 46,715,022 | -23,000 | -0.4 |
7.10
14.50
10.60
|
36 tháng
(2021-11-29) |
-13.50 | -56.02% | 78,244,889 | 312,200 | 6.5 |
5.60
25
10.60
|
60 tháng
(2019-12-10) |
-3.90 | -26.90% | 192,753,899 | 681,300 | 15.1 |
5.60
30
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
08/11/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
07/11/2018 |
19
|
100 | 17.80 | 19 | 19 | 0 | 0 | 0 |
06/11/2018 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
05/11/2018 |
17.80
|
100 | 16.40 | 17.80 | 17.80 | 0 | 0 | 0 |
02/11/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
01/11/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
31/10/2018 |
16.40
|
0 | 16.50 | 16.40 | 16.40 | 0 | 0 | 0 |
30/10/2018 |
16.50
|
500 | 14.50 | 16.50 | 16 | 0 | 0 | 0 |
29/10/2018 |
14.50
|
700 | 16 | 16 | 14 | 0 | 0 | 0 |
26/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
25/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
24/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
23/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
22/10/2018 |
16
|
500 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
19/10/2018 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
18/10/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
17/10/2018 |
16.50
|
600 | 17.10 | 17.80 | 15.10 | 0 | 0 | 0 |
16/10/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
15/10/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
12/10/2018 |
17.10
|
0 | 17.90 | 17.10 | 17.10 | 0 | 0 | 0 |
11/10/2018 |
17.90
|
200 | 18.80 | 18.80 | 16.20 | 0 | 0 | 0 |
10/10/2018 |
18.80
|
200 | 18.10 | 18.80 | 18.80 | 0 | 0 | 0 |
09/10/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
08/10/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
05/10/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
04/10/2018 |
18.10
|
200 | 16.60 | 18.10 | 18.10 | 0 | 0 | 0 |
03/10/2018 |
16.60
|
1,200 | 18.20 | 18.20 | 16.20 | 0 | 0 | 0 |
02/10/2018 |
18.20
|
39 | 19.50 | 19.50 | 18.20 | 0 | 0 | 0 |
01/10/2018 |
19.50
|
300 | 17.50 | 19.50 | 17.50 | 0 | 0 | 0 |
28/09/2018 |
17.50
|
122,000 | 19 | 19.50 | 17.50 | 0 | 0 | 0 |
27/09/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
26/09/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
25/09/2018 |
19
|
20 | 19 | 19 | 19 | 0 | 0 | 0 |
24/09/2018 |
19
|
100 | 17.90 | 19 | 19 | 0 | 0 | 0 |
21/09/2018 |
17.90
|
100 | 16.60 | 17.90 | 17.90 | 0 | 0 | 0 |
20/09/2018 |
16.60
|
1,800 | 19.50 | 19.50 | 16.60 | 0 | 0 | 0 |
19/09/2018 |
19.50
|
100 | 17.90 | 19.50 | 19.50 | 0 | 0 | 0 |
18/09/2018 |
17.90
|
100 | 17 | 17.90 | 17.90 | 0 | 0 | 0 |
17/09/2018 |
17
|
500 | 20 | 20 | 17 | 0 | 0 | 0 |
14/09/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
13/09/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
12/09/2018 |
20
|
100 | 19.50 | 20 | 20 | 0 | 0 | 0 |
11/09/2018 |
19.50
|
100 | 18.90 | 19.50 | 19.50 | 0 | 0 | 0 |
10/09/2018 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
07/09/2018 |
18.90
|
700 | 20.30 | 20.30 | 17.30 | 0 | 0 | 0 |
06/09/2018 |
20.30
|
100 | 19.80 | 20.30 | 20.30 | 0 | 0 | 0 |
05/09/2018 |
19.80
|
5 | 19.80 | 19.80 | 19.80 | 5 | 0 | 0.0 |
04/09/2018 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
31/08/2018 |
19.80
|
100 | 19.50 | 19.80 | 19.80 | 0 | 0 | 0 |
30/08/2018 |
19.50
|
100 | 19 | 19.50 | 19.50 | 0 | 0 | 0 |
29/08/2018 |
19
|
14 | 19 | 19 | 19 | 0 | 0 | 0 |
28/08/2018 |
19
|
100 | 18 | 19 | 19 | 0 | 0 | 0 |
27/08/2018 |
18
|
100 | 17.90 | 18 | 18 | 0 | 0 | 0 |
24/08/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
23/08/2018 |
17.90
|
100 | 17.50 | 17.90 | 17.90 | 0 | 0 | 0 |
22/08/2018 |
17.50
|
100 | 18 | 18 | 17.50 | 0 | 0 | 0 |
21/08/2018 |
18
|
100 | 16.80 | 18 | 18 | 0 | 0 | 0 |
20/08/2018 |
16.80
|
500 | 17 | 17 | 16.80 | 0 | 0 | 0 |
17/08/2018 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
16/08/2018 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
15/08/2018 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
14/08/2018 |
17
|
100 | 15.30 | 17 | 17 | 0 | 0 | 0 |
13/08/2018 |
15.30
|
1,000 | 17.50 | 17.50 | 15.30 | 0 | 0 | 0 |
10/08/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
09/08/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
08/08/2018 |
17.50
|
0 | 17 | 17.50 | 17.50 | 0 | 0 | 0 |
07/08/2018 |
17
|
3,300 | 18 | 19 | 17 | 0 | 0 | 0 |
06/08/2018 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
03/08/2018 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
02/08/2018 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
01/08/2018 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
31/07/2018 |
18
|
100 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
30/07/2018 |
18.10
|
500 | 17.40 | 18.20 | 15.20 | 0 | 0 | 0 |
27/07/2018 |
17.40
|
100 | 17 | 17.40 | 17.40 | 0 | 0 | 0 |
26/07/2018 |
17
|
600 | 17.90 | 17.90 | 15.40 | 0 | 0 | 0 |
25/07/2018 |
17.90
|
400 | 18.70 | 18.70 | 17 | 0 | 0 | 0 |
24/07/2018 |
18.70
|
100 | 17.80 | 18.70 | 18.70 | 0 | 0 | 0 |
23/07/2018 |
17.80
|
200 | 18.70 | 18.70 | 16 | 0 | 0 | 0 |
20/07/2018 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
19/07/2018 |
18.70
|
600 | 18.80 | 18.80 | 16.20 | 0 | 0 | 0 |
18/07/2018 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
17/07/2018 |
18.80
|
700 | 18.90 | 18.90 | 16.20 | 0 | 0 | 0 |
16/07/2018 |
18.90
|
100 | 18.70 | 18.90 | 18.90 | 0 | 0 | 0 |
13/07/2018 |
18.70
|
500 | 18.80 | 19 | 15.10 | 0 | 0 | 0 |
12/07/2018 |
18.80
|
200 | 18.90 | 18.90 | 16.20 | 0 | 0 | 0 |
11/07/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
10/07/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
09/07/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
06/07/2018 |
18.90
|
100 | 18.30 | 18.90 | 18.90 | 0 | 0 | 0 |
05/07/2018 |
18.30
|
0 | 18.70 | 18.30 | 18.30 | 0 | 0 | 0 |
04/07/2018 |
18.70
|
600 | 18.90 | 18.90 | 16.20 | 0 | 0 | 0 |
03/07/2018 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
02/07/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
29/06/2018 |
18.90
|
100 | 18.50 | 18.90 | 18.90 | 0 | 0 | 0 |
28/06/2018 |
18.50
|
100 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
27/06/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
26/06/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
25/06/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
22/06/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |