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) |
-1.50 | -9.58% | 13,711,000 | 42,800 | 0.6 |
13.75
15.70
14.15
|
2 tháng
(2024-07-22) |
-2.60 | -15.52% | 17,911,800 | 37,700 | 0.4 |
13.75
17.20
14.15
|
3 tháng
(2024-06-20) |
-4.05 | -22.25% | 26,308,100 | 3,068 | -0.3 |
13.75
18.25
14.15
|
6 tháng
(2024-03-22) |
-3.56 | -20.12% | 66,553,100 | 145,526 | 2.3 |
13.75
19.47
14.15
|
12 tháng
(2023-09-25) |
-0.25 | -1.77% | 193,493,300 | 145,926 | 3.1 |
13.75
21.90
14.15
|
24 tháng
(2022-09-29) |
2.06 | 17.08% | 247,043,100 | 77,616 | 2.5 |
10.06
21.90
14.15
|
36 tháng
(2021-10-04) |
-13.61 | -49.03% | 332,462,700 | 135,616 | 5.5 |
10.06
33.67
14.15
|
60 tháng
(2019-10-15) |
-12.10 | -46.10% | 460,321,247 | -417,669 | -15.6 |
10.06
61.15
14.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
23/04/2018 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
20/04/2018 |
13.28
|
15,100 | 12.96 | 13.28 | 13.23 | 0 | 0 | 0 |
19/04/2018 |
12.96
|
35,400 | 12.96 | 13.28 | 12.96 | 0 | 0 | 0 |
18/04/2018 |
12.96
|
38,700 | 11.85 | 12.96 | 12.80 | 0 | 2,000 | -0.2 |
17/04/2018 |
11.85
|
400 | 13.92 | 13.92 | 11.85 | 0 | 0 | 0 |
16/04/2018 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
13/04/2018 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
12/04/2018 |
13.92
|
1,000 | 12.80 | 13.92 | 13.92 | 0 | 0 | 0 |
11/04/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
10/04/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
09/04/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/04/2018 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
05/04/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
04/04/2018 |
12.80
|
1,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
03/04/2018 |
12.80
|
900 | 13.17 | 13.17 | 12.80 | 0 | 0 | 0 |
02/04/2018 |
13.17
|
0 | 13.26 | 13.17 | 13.17 | 0 | 0 | 0 |
30/03/2018 |
13.26
|
400 | 12.88 | 13.26 | 12.88 | 0 | 0 | 0 |
29/03/2018 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
28/03/2018 |
12.88
|
20,200 | 12.80 | 12.96 | 12.88 | 0 | 0 | 0 |
27/03/2018 |
12.80
|
100 | 12.88 | 12.88 | 12.80 | 0 | 0 | 0 |
26/03/2018 |
12.88
|
60,600 | 13.12 | 13.28 | 12.80 | 0 | 30,000 | -2.4 |
23/03/2018 |
13.12
|
182,200 | 12.48 | 13.28 | 12.80 | 0 | 0 | 0 |
22/03/2018 |
12.48
|
900 | 12.88 | 12.96 | 12.48 | 0 | 0 | 0 |
21/03/2018 |
12.88
|
27,200 | 12.56 | 13.28 | 12.88 | 0 | 0 | 0 |
20/03/2018 |
12.56
|
100 | 12.80 | 12.80 | 12.56 | 0 | 0 | 0 |
19/03/2018 |
12.80
|
3,200 | 12.96 | 12.96 | 12.80 | 600 | 0 | 0.0 |
16/03/2018 |
12.96
|
10,000 | 12.80 | 12.96 | 12.80 | 1,100 | 0 | 0.1 |
15/03/2018 |
12.80
|
10,900 | 12.48 | 12.88 | 12.80 | 0 | 0 | 0 |
14/03/2018 |
12.48
|
1,400 | 12.64 | 12.64 | 12.33 | 200 | 0 | 0.0 |
13/03/2018 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
12/03/2018 |
12.64
|
100 | 13.28 | 13.28 | 12.64 | 100 | 0 | 0.0 |
09/03/2018 |
13.28
|
131,400 | 12.53 | 13.28 | 12.16 | 0 | 0 | 0 |
08/03/2018 |
12.53
|
1,100 | 13.28 | 13.28 | 12.53 | 0 | 0 | 0 |
07/03/2018 |
13.28
|
5,500 | 12.35 | 13.28 | 12.32 | 0 | 0 | 0 |
06/03/2018 |
12.35
|
200 | 12.40 | 12.40 | 12.35 | 0 | 0 | 0 |
05/03/2018 |
12.40
|
1,500 | 12.94 | 12.94 | 12.40 | 0 | 0 | 0 |
02/03/2018 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
01/03/2018 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
28/02/2018 |
12.94
|
0 | 12.96 | 12.94 | 12.94 | 0 | 0 | 0 |
27/02/2018 |
12.96
|
24,800 | 12.80 | 12.96 | 11.69 | 1,600 | 100 | 0.1 |
26/02/2018 |
12.80
|
34,400 | 12.96 | 13.04 | 12.80 | 28,400 | 0 | 2.3 |
23/02/2018 |
12.96
|
9,700 | 13.12 | 13.12 | 12.96 | 0 | 0 | 0 |
22/02/2018 |
13.12
|
3,900 | 13.36 | 13.36 | 11.36 | 0 | 0 | 0 |
21/02/2018 |
13.36
|
1,000 | 13.12 | 13.36 | 13.36 | 0 | 0 | 0 |
13/02/2018 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
12/02/2018 |
13.12
|
60,000 | 13.25 | 13.25 | 13.12 | 0 | 0 | 0 |
09/02/2018 |
13.25
|
13,400 | 12.80 | 13.25 | 12.48 | 0 | 0 | 0 |
08/02/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/02/2018 |
12.80
|
200 | 12.65 | 12.80 | 12.80 | 0 | 0 | 0 |
06/02/2018 |
12.65
|
0 | 13.12 | 12.65 | 12.65 | 0 | 0 | 0 |
05/02/2018 |
13.12
|
3,500 | 13.34 | 13.34 | 12.32 | 700 | 0 | 0.1 |
02/02/2018 |
13.34
|
600 | 13.23 | 13.34 | 13.34 | 0 | 0 | 0 |
01/02/2018 |
13.23
|
0 | 13.20 | 13.23 | 13.23 | 0 | 0 | 0 |
31/01/2018 |
13.20
|
19,200 | 13.12 | 13.28 | 13.20 | 0 | 0 | 0 |
30/01/2018 |
13.12
|
7,000 | 13.34 | 13.34 | 13.12 | 0 | 0 | 0 |
29/01/2018 |
13.34
|
2,000 | 12.29 | 13.34 | 13.34 | 0 | 0 | 0 |
26/01/2018 |
12.29
|
300 | 12.80 | 12.80 | 12.29 | 0 | 0 | 0 |
25/01/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
24/01/2018 |
12.80
|
1,000 | 13.44 | 13.44 | 12.80 | 0 | 0 | 0 |
23/01/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
22/01/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
19/01/2018 |
13.44
|
12,400 | 12.73 | 13.44 | 13.42 | 0 | 0 | 0 |
18/01/2018 |
12.73
|
100 | 14.16 | 14.16 | 12.73 | 0 | 0 | 0 |
17/01/2018 |
14.16
|
1,100 | 13.28 | 14.16 | 14.16 | 0 | 0 | 0 |
16/01/2018 |
13.28
|
7,400 | 13.44 | 13.44 | 13.28 | 0 | 0 | 0 |
15/01/2018 |
13.44
|
37,200 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
12/01/2018 |
13.50
|
300 | 14.17 | 14.17 | 13.50 | 0 | 0 | 0 |
11/01/2018 |
14.17
|
0 | 13.58 | 14.17 | 14.17 | 0 | 0 | 0 |
10/01/2018 |
13.58
|
7,000 | 12.72 | 14.40 | 13.58 | 0 | 0 | 0 |
09/01/2018 |
12.72
|
100 | 13.68 | 13.68 | 12.72 | 0 | 0 | 0 |
08/01/2018 |
13.68
|
4,000 | 12.64 | 13.68 | 12.64 | 0 | 0 | 0 |
05/01/2018 |
12.64
|
21,900 | 12.96 | 12.96 | 12.48 | 0 | 0 | 0 |
04/01/2018 |
12.96
|
8,500 | 13.36 | 13.36 | 12.96 | 0 | 0 | 0 |
03/01/2018 |
13.36
|
100 | 13.60 | 13.60 | 13.36 | 0 | 0 | 0 |
02/01/2018 |
13.60
|
148,400 | 13.65 | 13.87 | 13.29 | 100 | 0 | 0.0 |
29/12/2017 |
13.65
|
21,000 | 13.60 | 13.65 | 13.58 | 0 | 0 | 0 |
28/12/2017 |
13.44
|
4,600 | 13.60 | 13.60 | 13.44 | 0 | 0 | 0 |
27/12/2017 |
13.60
|
7,900 | 13.76 | 13.76 | 13.44 | 0 | 0 | 0 |
26/12/2017 |
13.74
|
24,300 | 13.28 | 13.76 | 13.28 | 0 | 0 | 0 |
25/12/2017 |
13.28
|
500 | 13.29 | 13.29 | 13.28 | 0 | 0 | 0 |
22/12/2017 |
13.49
|
7,100 | 13.63 | 13.63 | 13.12 | 0 | 0 | 0 |
21/12/2017 |
13.74
|
10,500 | 13.42 | 13.76 | 13.42 | 0 | 0 | 0 |
20/12/2017 |
13.28
|
28,400 | 13.04 | 13.58 | 13.04 | 0 | 0 | 0 |
19/12/2017 |
13.12
|
20,500 | 13.12 | 13.13 | 12.97 | 0 | 0 | 0 |
18/12/2017 |
13.28
|
78,600 | 13.60 | 13.60 | 12.96 | 0 | 400 | -0.0 |
15/12/2017 |
13.68
|
9,500 | 13.63 | 14.09 | 13.60 | 0 | 0 | 0 |
14/12/2017 |
13.89
|
24,300 | 14.40 | 14.56 | 13.79 | 0 | 0 | 0 |
13/12/2017 |
13.92
|
5,575,100 | 13.69 | 13.98 | 13.28 | 0 | 0 | 0 |
12/12/2017 |
13.76
|
14,600 | 13.61 | 13.76 | 12.96 | 0 | 0 | 0 |
11/12/2017 |
13.93
|
15,800 | 16.69 | 16.69 | 13.93 | 0 | 0 | 0 |
08/12/2017 |
14.43
|
13,900 | 14.08 | 15.18 | 13.60 | 0 | 0 | 0 |
07/12/2017 |
14.80
|
69,500 | 13.76 | 14.80 | 13.76 | 0 | 0 | 0 |
06/12/2017 |
14.48
|
9,400 | 14.56 | 14.56 | 14.40 | 0 | 0 | 0 |
05/12/2017 |
14.40
|
9,500 | 14.40 | 14.56 | 14.40 | 0 | 0 | 0 |
04/12/2017 |
13.92
|
20,500 | 14.08 | 15.09 | 13.92 | 0 | 0 | 0 |
01/12/2017 |
13.12
|
400 | 13.12 | 13.12 | 13.12 | 400 | 0 | 0.0 |
30/11/2017 |
13.66
|
3,500 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
29/11/2017 |
14.08
|
500 | 13.60 | 14.08 | 13.60 | 0 | 0 | 0 |
28/11/2017 |
12.64
|
10,000 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |