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 | -4.52% | 6,400 | 0 | 0 |
11.70
13.20
12.60
|
2 tháng
(2024-07-22) |
-0.30 | -2.32% | 39,600 | 0 | 0 |
11.70
13.79
12.60
|
3 tháng
(2024-06-24) |
-0.60 | -4.52% | 59,200 | 0 | 0 |
11.70
13.79
12.60
|
6 tháng
(2024-03-25) |
1.19 | 10.42% | 259,108 | 0 | 0 |
11.11
14.88
12.60
|
12 tháng
(2023-09-26) |
-0.31 | -2.40% | 360,595 | 0 | 0 |
11.07
14.88
12.60
|
24 tháng
(2022-10-03) |
-3.73 | -22.83% | 684,668 | -4,400 | -0.1 |
11.07
17.47
12.60
|
36 tháng
(2021-10-06) |
-5.92 | -31.96% | 1,964,659 | -8,000 | -0.1 |
11.07
21.33
12.60
|
60 tháng
(2019-10-17) |
-1.92 | -13.21% | 5,111,242 | -21,850 | -0.5 |
11.07
26.21
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
11.33
|
100 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
26/04/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
24/04/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
23/04/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
20/04/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
19/04/2018 |
11.33
|
100 | 11.33 | 11.33 | 11.33 | 100 | 0 | 0.0 |
18/04/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
17/04/2018 |
11.79
|
2,000 | 9.77 | 11.79 | 9.77 | 0 | 100 | -0.0 |
16/04/2018 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
13/04/2018 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
12/04/2018 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 100 | 0 | 0.0 |
11/04/2018 |
10.10
|
200 | 9.22 | 10.10 | 9.22 | 100 | 0 | 0.0 |
10/04/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
09/04/2018 |
9.25
|
2,300 | 10.42 | 10.42 | 9.15 | 100 | 0 | 0.0 |
06/04/2018 |
9.44
|
200 | 10.26 | 10.26 | 9.44 | 100 | 0 | 0.0 |
05/04/2018 |
9.28
|
200 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
04/04/2018 |
9.48
|
500 | 9.77 | 9.77 | 9.48 | 0 | 0 | 0 |
03/04/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
02/04/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
30/03/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
29/03/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
28/03/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
27/03/2018 |
10.10
|
1,100 | 10.55 | 10.55 | 10.10 | 0 | 0 | 0 |
26/03/2018 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
23/03/2018 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
22/03/2018 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 100 | 0 | 0.0 |
21/03/2018 |
9.77
|
500 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
20/03/2018 |
11.07
|
500 | 11.07 | 11.07 | 11.07 | 100 | 0 | 0.0 |
19/03/2018 |
9.31
|
600 | 11.85 | 11.85 | 9.31 | 100 | 0 | 0.0 |
16/03/2018 |
10.29
|
900 | 10.42 | 10.42 | 10.29 | 500 | 0 | 0.0 |
15/03/2018 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
14/03/2018 |
12.02
|
600 | 11.95 | 12.02 | 11.95 | 200 | 0 | 0.0 |
13/03/2018 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
12/03/2018 |
13.68
|
128 | 13.68 | 13.68 | 13.68 | 100 | 0 | 0.0 |
09/03/2018 |
12.86
|
200 | 11.89 | 12.86 | 11.89 | 100 | 0 | 0.0 |
08/03/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
07/03/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
06/03/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
05/03/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
02/03/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
01/03/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
28/02/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
27/02/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
26/02/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
23/02/2018 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 100 | 0 | 0.0 |
22/02/2018 |
12.08
|
500 | 12.08 | 12.08 | 12.08 | 500 | 0 | 0.0 |
21/02/2018 |
12.86
|
3,400 | 13.19 | 13.19 | 12.86 | 200 | 0 | 0.0 |
13/02/2018 |
13.81
|
100 | 13.81 | 13.81 | 13.81 | 100 | 0 | 0.0 |
12/02/2018 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 100 | 0 | 0.0 |
09/02/2018 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
08/02/2018 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
07/02/2018 |
12.34
|
200 | 12.50 | 12.50 | 12.34 | 100 | 0 | 0.0 |
06/02/2018 |
12.67
|
400 | 11.17 | 12.67 | 11.14 | 300 | 0 | 0.0 |
05/02/2018 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
02/02/2018 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
01/02/2018 |
13.03
|
100 | 13.03 | 13.03 | 13.03 | 100 | 0 | 0.0 |
31/01/2018 |
12.67
|
100 | 12.67 | 12.67 | 12.67 | 100 | 0 | 0.0 |
30/01/2018 |
11.79
|
3,800 | 11.79 | 11.79 | 11.76 | 300 | 0 | 0.0 |
29/01/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
26/01/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
25/01/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
24/01/2018 |
13.35
|
400 | 14.26 | 14.26 | 13.35 | 100 | 0 | 0.0 |
23/01/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
22/01/2018 |
13.03
|
200 | 13.06 | 13.06 | 13.03 | 100 | 0 | 0.0 |
19/01/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
18/01/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
17/01/2018 |
13.32
|
200 | 13.84 | 13.84 | 13.32 | 100 | 0 | 0.0 |
16/01/2018 |
13.03
|
900 | 13.35 | 13.35 | 13.03 | 0 | 0 | 0 |
15/01/2018 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 100 | 0 | 0.0 |
12/01/2018 |
13.68
|
250 | 12.47 | 13.68 | 12.47 | 200 | 150 | 0.0 |
11/01/2018 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
10/01/2018 |
13.35
|
500 | 14.98 | 14.98 | 13.03 | 300 | 0 | 0.0 |
09/01/2018 |
13.03
|
400 | 13.09 | 13.09 | 13.03 | 300 | 0 | 0.0 |
08/01/2018 |
14.00
|
550 | 15.44 | 15.44 | 14.00 | 100 | 0 | 0.0 |
05/01/2018 |
13.03
|
300 | 15.96 | 15.96 | 13.03 | 200 | 0 | 0.0 |
04/01/2018 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
03/01/2018 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
02/01/2018 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
29/12/2017 |
14.00
|
300 | 14.65 | 14.65 | 14.00 | 100 | 0 | 0.0 |
28/12/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
27/12/2017 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
26/12/2017 |
13.35
|
400 | 14.62 | 14.62 | 13.35 | 400 | 0 | 0.0 |
25/12/2017 |
12.77
|
900 | 13.03 | 13.03 | 12.77 | 500 | 0 | 0.0 |
22/12/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
21/12/2017 |
15.79
|
200 | 14.13 | 15.79 | 14.13 | 100 | 0 | 0.0 |
20/12/2017 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 100 | 0 | 0.0 |
19/12/2017 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
18/12/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
15/12/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
14/12/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
13/12/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
12/12/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
11/12/2017 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 100 | 0 | 0.0 |
08/12/2017 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 |
07/12/2017 |
14.49
|
200 | 14.17 | 14.49 | 14.17 | 0 | 0 | 0 |
06/12/2017 |
14.46
|
200 | 14.00 | 14.46 | 14.00 | 100 | 0 | 0.0 |
05/12/2017 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
04/12/2017 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
01/12/2017 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
30/11/2017 |
16.77
|
500 | 16.61 | 16.93 | 15.34 | 400 | 200 | 0.0 |