Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -6.92% | 51,700 | 0 | 0 |
12.10
14.30
12.10
|
2 tháng
(2024-07-22) |
-1.70 | -12.32% | 168,300 | 0 | 0 |
12
14.60
12.10
|
3 tháng
(2024-06-21) |
-4.20 | -25.77% | 913,500 | 0 | 0 |
12
16.30
12.10
|
6 tháng
(2024-03-25) |
1.40 | 13.08% | 1,018,716 | 7,000 | 0.1 |
9
16.30
12.10
|
12 tháng
(2023-09-25) |
-0.95 | -7.30% | 1,128,502 | 7,000 | 0.1 |
7.42
16.30
12.10
|
24 tháng
(2022-09-30) |
0.36 | 3.06% | 1,631,929 | 7,000 | 0.1 |
7.42
16.30
12.10
|
36 tháng
(2021-10-05) |
-0.24 | -1.94% | 5,785,003 | 15,000 | 0.2 |
7.42
22.99
12.10
|
60 tháng
(2019-10-16) |
-6.96 | -36.52% | 6,441,624 | 15,000 | 0.2 |
7.42
26.31
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
24/04/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
23/04/2018 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 |
20/04/2018 |
18.79
|
3,800 | 17.00 | 18.79 | 17.00 | 0 | 0 | 0 |
19/04/2018 |
17.00
|
3,600 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
18/04/2018 |
17.09
|
1,000 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
17/04/2018 |
17.00
|
1,100 | 17.90 | 17.90 | 17.00 | 0 | 0 | 0 |
16/04/2018 |
17.81
|
700 | 17.90 | 17.90 | 17.81 | 0 | 0 | 0 |
13/04/2018 |
17.45
|
2,600 | 17.45 | 17.45 | 17.00 | 0 | 0 | 0 |
12/04/2018 |
18.35
|
3,700 | 18.35 | 20.49 | 17.90 | 0 | 0 | 0 |
11/04/2018 |
17.45
|
4,300 | 17.90 | 19.51 | 17.45 | 0 | 0 | 0 |
10/04/2018 |
17.00
|
19,400 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
09/04/2018 |
17.00
|
700 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
06/04/2018 |
16.29
|
3,500 | 17.00 | 17.09 | 16.29 | 0 | 0 | 0 |
05/04/2018 |
17.09
|
1,400 | 17.90 | 17.90 | 17.09 | 0 | 0 | 0 |
04/04/2018 |
17.72
|
3,300 | 17.72 | 18.35 | 17.72 | 0 | 0 | 0 |
03/04/2018 |
20.76
|
1,300 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
02/04/2018 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
30/03/2018 |
17.09
|
1,900 | 17.18 | 17.18 | 17.09 | 0 | 0 | 0 |
29/03/2018 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
28/03/2018 |
18.70
|
1,100 | 18.17 | 19.51 | 18.17 | 0 | 0 | 0 |
27/03/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
26/03/2018 |
19.42
|
4,300 | 20.58 | 22.20 | 19.24 | 0 | 0 | 0 |
23/03/2018 |
19.60
|
4,500 | 18.70 | 19.60 | 18.70 | 0 | 0 | 0 |
22/03/2018 |
18.44
|
8,300 | 18.62 | 19.24 | 18.44 | 0 | 0 | 0 |
21/03/2018 |
18.62
|
5,500 | 18.35 | 18.62 | 18.17 | 0 | 0 | 0 |
20/03/2018 |
17.18
|
2,200 | 17.09 | 18.26 | 17.09 | 0 | 0 | 0 |
19/03/2018 |
18.26
|
3,600 | 18.70 | 18.70 | 17.27 | 0 | 0 | 0 |
16/03/2018 |
17.36
|
6,710 | 17.09 | 17.90 | 17.00 | 0 | 0 | 0 |
15/03/2018 |
17.09
|
4,300 | 17.27 | 17.27 | 17.09 | 0 | 0 | 0 |
14/03/2018 |
18.08
|
1,100 | 17.45 | 18.35 | 17.45 | 0 | 0 | 0 |
13/03/2018 |
17.90
|
8,800 | 19.33 | 19.42 | 17.36 | 0 | 0 | 0 |
12/03/2018 |
17.90
|
1,507 | 17.63 | 17.90 | 17.45 | 0 | 0 | 0 |
09/03/2018 |
17.72
|
5,910 | 17.72 | 19.51 | 17.72 | 0 | 0 | 0 |
08/03/2018 |
18.35
|
1,400 | 18.08 | 18.35 | 17.99 | 0 | 0 | 0 |
07/03/2018 |
19.51
|
16,633 | 19.60 | 19.96 | 18.62 | 0 | 0 | 0 |
06/03/2018 |
18.88
|
29,617 | 16.29 | 19.69 | 16.20 | 0 | 0 | 0 |
05/03/2018 |
18.35
|
3,000 | 18.35 | 19.69 | 17.18 | 0 | 0 | 0 |
02/03/2018 |
17.81
|
4,300 | 17.90 | 18.35 | 16.56 | 0 | 0 | 0 |
01/03/2018 |
17.90
|
3,300 | 17.90 | 18.35 | 17.00 | 0 | 0 | 0 |
28/02/2018 |
18.26
|
9,600 | 17.45 | 18.26 | 17.00 | 0 | 0 | 0 |
27/02/2018 |
18.79
|
19,500 | 17.99 | 19.60 | 17.18 | 0 | 0 | 0 |
26/02/2018 |
19.78
|
12,800 | 18.79 | 20.49 | 18.79 | 0 | 0 | 0 |
23/02/2018 |
18.88
|
3,300 | 18.79 | 21.03 | 18.79 | 0 | 0 | 0 |
22/02/2018 |
18.97
|
14,800 | 19.15 | 19.15 | 18.53 | 0 | 0 | 0 |
21/02/2018 |
20.58
|
4,100 | 21.12 | 21.12 | 17.99 | 0 | 0 | 0 |
13/02/2018 |
20.23
|
8,700 | 21.12 | 22.91 | 19.96 | 0 | 0 | 0 |
12/02/2018 |
21.03
|
18,900 | 19.69 | 21.48 | 19.33 | 0 | 0 | 0 |
09/02/2018 |
19.24
|
4,800 | 19.96 | 19.96 | 17.90 | 0 | 0 | 0 |
08/02/2018 |
20.14
|
17,300 | 19.87 | 21.48 | 19.24 | 0 | 0 | 0 |
07/02/2018 |
19.06
|
16,800 | 18.79 | 19.06 | 17.90 | 0 | 0 | 0 |
06/02/2018 |
17.72
|
38,900 | 17.63 | 17.90 | 16.20 | 0 | 0 | 0 |
05/02/2018 |
17.45
|
20,700 | 17.90 | 18.26 | 17.09 | 0 | 0 | 0 |
02/02/2018 |
18.08
|
44,750 | 15.93 | 20.58 | 15.93 | 0 | 0 | 0 |
01/02/2018 |
18.70
|
24,500 | 18.70 | 18.88 | 18.70 | 0 | 0 | 0 |
31/01/2018 |
21.66
|
18,600 | 25.42 | 25.42 | 21.66 | 0 | 0 | 0 |
30/01/2018 |
24.43
|
42,750 | 26.85 | 27.12 | 24.07 | 0 | 0 | 0 |
29/01/2018 |
23.63
|
55,200 | 23.63 | 23.63 | 23.27 | 0 | 0 | 0 |
26/01/2018 |
20.58
|
42,300 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
25/01/2018 |
18.17
|
22,000 | 18.17 | 18.17 | 15.93 | 0 | 0 | 0 |
24/01/2018 |
15.93
|
28,300 | 14.32 | 15.93 | 14.32 | 0 | 0 | 0 |
23/01/2018 |
13.87
|
2,000 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
22/01/2018 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
19/01/2018 |
14.32
|
1,000 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
18/01/2018 |
14.77
|
2,100 | 14.14 | 14.77 | 14.14 | 0 | 0 | 0 |
17/01/2018 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
16/01/2018 |
14.32
|
10,000 | 13.87 | 14.32 | 13.87 | 0 | 0 | 0 |
15/01/2018 |
15.04
|
5,100 | 15.21 | 15.21 | 14.32 | 0 | 0 | 0 |
12/01/2018 |
13.96
|
10,300 | 14.32 | 14.32 | 13.87 | 0 | 0 | 0 |
11/01/2018 |
13.42
|
800 | 14.32 | 14.32 | 13.42 | 0 | 0 | 0 |
10/01/2018 |
13.42
|
15,600 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
09/01/2018 |
13.42
|
1,400 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
08/01/2018 |
13.42
|
4,300 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
05/01/2018 |
12.89
|
3,000 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
04/01/2018 |
12.80
|
4,000 | 12.53 | 12.98 | 12.53 | 0 | 0 | 0 |
03/01/2018 |
12.08
|
1,000 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
02/01/2018 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
29/12/2017 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
28/12/2017 |
9.93
|
800 | 11.81 | 13.34 | 9.93 | 0 | 0 | 0 |
27/12/2017 |
11.63
|
9,300 | 10.92 | 11.63 | 10.92 | 0 | 0 | 0 |
26/12/2017 |
11.63
|
5,700 | 11.63 | 11.63 | 11.46 | 0 | 0 | 0 |
25/12/2017 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
22/12/2017 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
21/12/2017 |
11.28
|
7,100 | 11.63 | 11.63 | 11.28 | 0 | 0 | 0 |
20/12/2017 |
11.01
|
10,000 | 11.63 | 11.81 | 10.92 | 0 | 0 | 0 |
19/12/2017 |
11.72
|
3,900 | 10.74 | 11.72 | 10.74 | 0 | 0 | 0 |
18/12/2017 |
11.19
|
4,600 | 11.81 | 11.81 | 11.19 | 0 | 0 | 0 |
15/12/2017 |
11.63
|
8,300 | 12.17 | 12.17 | 11.63 | 0 | 0 | 0 |
14/12/2017 |
12.17
|
2,000 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
13/12/2017 |
12.35
|
7,000 | 11.55 | 12.35 | 11.55 | 0 | 0 | 0 |
12/12/2017 |
11.63
|
200 | 9.84 | 11.63 | 9.84 | 0 | 0 | 0 |
11/12/2017 |
11.63
|
1,600 | 10.83 | 11.63 | 10.83 | 0 | 0 | 0 |
08/12/2017 |
11.72
|
200 | 9.84 | 11.72 | 9.84 | 0 | 0 | 0 |
07/12/2017 |
10.74
|
4,900 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
06/12/2017 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
05/12/2017 |
13.42
|
1,100 | 10.83 | 13.42 | 10.83 | 0 | 0 | 0 |
04/12/2017 |
11.90
|
13,400 | 11.90 | 11.90 | 9.84 | 0 | 0 | 0 |
01/12/2017 |
8.95
|
15,100 | 10.38 | 10.38 | 8.95 | 0 | 0 | 0 |
30/11/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
29/11/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |