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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2018 |
13.39
|
100 | 13.31 | 13.39 | 13.39 | 0 | 0 | 0 |
29/03/2018 |
13.31
|
2,200 | 13.14 | 13.31 | 13.31 | 0 | 0 | 0 |
28/03/2018 |
13.14
|
1,400 | 13.06 | 13.31 | 13.14 | 0 | 0 | 0 |
27/03/2018 |
13.06
|
0 | 12.98 | 13.06 | 13.06 | 0 | 0 | 0 |
26/03/2018 |
12.98
|
8,600 | 12.98 | 13.31 | 12.98 | 0 | 0 | 0 |
23/03/2018 |
12.98
|
800 | 12.90 | 12.98 | 12.98 | 0 | 0 | 0 |
22/03/2018 |
12.90
|
12,000 | 13.64 | 13.64 | 12.90 | 0 | 0 | 0 |
21/03/2018 |
13.64
|
5,000 | 13.64 | 13.64 | 13.56 | 0 | 0 | 0 |
20/03/2018 |
13.64
|
3,100 | 12.65 | 13.89 | 13.56 | 0 | 0 | 0 |
19/03/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
16/03/2018 |
12.65
|
1,900 | 12.73 | 12.73 | 12.65 | 0 | 0 | 0 |
15/03/2018 |
12.73
|
110 | 13.14 | 13.14 | 12.73 | 0 | 0 | 0 |
14/03/2018 |
13.14
|
400 | 13.23 | 13.23 | 13.14 | 0 | 0 | 0 |
13/03/2018 |
13.23
|
500 | 13.31 | 13.31 | 13.23 | 0 | 0 | 0 |
12/03/2018 |
13.31
|
500 | 13.14 | 13.31 | 13.31 | 0 | 0 | 0 |
09/03/2018 |
13.14
|
8,100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
08/03/2018 |
13.14
|
13,100 | 12.90 | 13.14 | 12.81 | 0 | 0 | 0 |
07/03/2018 |
12.90
|
8,500 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
06/03/2018 |
12.90
|
16,100 | 12.56 | 12.90 | 12.90 | 0 | 0 | 0 |
05/03/2018 |
12.56
|
200 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
02/03/2018 |
12.56
|
1,700 | 12.65 | 12.65 | 12.56 | 0 | 0 | 0 |
01/03/2018 |
12.65
|
300 | 13.14 | 13.14 | 12.65 | 0 | 0 | 0 |
28/02/2018 |
13.14
|
2,750 | 13.14 | 13.14 | 12.65 | 0 | 0 | 0 |
27/02/2018 |
13.14
|
900 | 12.65 | 13.14 | 12.65 | 0 | 0 | 0 |
26/02/2018 |
12.65
|
5,000 | 12.56 | 12.65 | 12.65 | 0 | 0 | 0 |
23/02/2018 |
12.56
|
5,300 | 12.98 | 12.98 | 12.48 | 0 | 0 | 0 |
22/02/2018 |
12.98
|
3,000 | 13.23 | 13.23 | 12.98 | 0 | 0 | 0 |
21/02/2018 |
13.23
|
1,000 | 13.14 | 13.23 | 13.23 | 0 | 0 | 0 |
13/02/2018 |
13.14
|
110 | 12.81 | 13.14 | 13.14 | 0 | 0 | 0 |
12/02/2018 |
12.81
|
5,500 | 12.48 | 12.81 | 12.65 | 0 | 0 | 0 |
09/02/2018 |
12.48
|
1,007 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
08/02/2018 |
12.48
|
1,100 | 12.23 | 12.48 | 12.48 | 0 | 0 | 0 |
07/02/2018 |
12.23
|
5,000 | 12.48 | 12.56 | 12.23 | 0 | 0 | 0 |
06/02/2018 |
12.48
|
29,400 | 12.56 | 12.56 | 12.23 | 0 | 0 | 0 |
05/02/2018 |
12.56
|
300 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
02/02/2018 |
12.56
|
6,300 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
01/02/2018 |
12.56
|
20,800 | 12.56 | 12.73 | 12.56 | 0 | 0 | 0 |
31/01/2018 |
12.56
|
1,400 | 12.56 | 12.73 | 12.56 | 0 | 0 | 0 |
30/01/2018 |
12.56
|
4,300 | 13.56 | 13.56 | 12.48 | 0 | 0 | 0 |
29/01/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
26/01/2018 |
13.56
|
8 | 13.73 | 13.73 | 13.56 | 0 | 0 | 0 |
25/01/2018 |
13.73
|
14,019 | 13.06 | 13.73 | 13.23 | 0 | 0 | 0 |
24/01/2018 |
13.06
|
2,913 | 13.23 | 13.23 | 13.06 | 0 | 0 | 0 |
23/01/2018 |
13.23
|
9,100 | 12.65 | 13.23 | 12.81 | 0 | 0 | 0 |
22/01/2018 |
12.65
|
1,500 | 12.73 | 12.73 | 12.65 | 0 | 0 | 0 |
19/01/2018 |
12.73
|
19,900 | 12.48 | 12.73 | 12.56 | 0 | 0 | 0 |
18/01/2018 |
12.48
|
5,015 | 12.90 | 12.90 | 12.48 | 0 | 0 | 0 |
17/01/2018 |
12.90
|
4,800 | 13.31 | 13.31 | 12.90 | 0 | 0 | 0 |
16/01/2018 |
13.31
|
3,800 | 13.14 | 13.31 | 12.90 | 0 | 0 | 0 |
15/01/2018 |
13.14
|
100 | 12.56 | 13.14 | 13.14 | 0 | 0 | 0 |
12/01/2018 |
12.56
|
5,100 | 13.06 | 13.06 | 12.56 | 0 | 0 | 0 |
11/01/2018 |
13.06
|
7,710 | 12.81 | 13.14 | 12.48 | 0 | 0 | 0 |
10/01/2018 |
12.81
|
1,100 | 12.81 | 12.81 | 12.65 | 0 | 0 | 0 |
09/01/2018 |
12.81
|
9,800 | 13.14 | 13.14 | 12.81 | 0 | 0 | 0 |
08/01/2018 |
13.14
|
3,500 | 12.81 | 13.14 | 13.14 | 0 | 0 | 0 |
05/01/2018 |
12.81
|
1,000 | 13.23 | 13.23 | 12.73 | 0 | 0 | 0 |
04/01/2018 |
13.23
|
15,000 | 12.65 | 13.23 | 13.06 | 1,000 | 0 | 0.0 |
03/01/2018 |
12.65
|
1,000 | 12.48 | 12.65 | 12.65 | 0 | 0 | 0 |
02/01/2018 |
12.48
|
17,700 | 12.56 | 13.14 | 12.48 | 0 | 0 | 0 |
29/12/2017 |
12.56
|
16,000 | 13.48 | 13.48 | 12.48 | 0 | 0 | 0 |
28/12/2017 |
13.48
|
0 | 13.31 | 13.48 | 13.48 | 0 | 0 | 0 |
27/12/2017 |
13.31
|
3,210 | 13.73 | 14.14 | 13.31 | 0 | 0 | 0 |
26/12/2017 |
13.73
|
18,530 | 12.81 | 13.73 | 12.65 | 0 | 0 | 0 |
25/12/2017 |
12.81
|
3,200 | 12.65 | 12.81 | 12.73 | 0 | 0 | 0 |
22/12/2017 |
12.65
|
6,000 | 12.73 | 13.23 | 12.65 | 0 | 0 | 0 |
21/12/2017 |
12.73
|
2,200 | 13.56 | 13.56 | 12.73 | 0 | 0 | 0 |
20/12/2017 |
13.56
|
2,500 | 13.39 | 13.56 | 12.48 | 0 | 0 | 0 |
19/12/2017 |
13.39
|
14,610 | 11.06 | 13.39 | 12.48 | 0 | 0 | 0 |
18/12/2017 |
11.06
|
40,600 | 12.81 | 13.14 | 11.06 | 0 | 0 | 0 |
15/12/2017 |
12.81
|
1,700 | 12.81 | 13.14 | 12.81 | 0 | 0 | 0 |
14/12/2017 |
12.81
|
3,900 | 12.81 | 13.23 | 12.73 | 0 | 0 | 0 |
13/12/2017 |
12.81
|
1,200 | 12.73 | 12.81 | 12.81 | 0 | 0 | 0 |
12/12/2017 |
12.73
|
32,200 | 12.98 | 13.23 | 12.73 | 0 | 0 | 0 |
11/12/2017 |
12.98
|
17,600 | 12.90 | 13.23 | 12.81 | 0 | 0 | 0 |
08/12/2017 |
12.90
|
10,200 | 13.23 | 13.23 | 12.81 | 0 | 0 | 0 |
07/12/2017 |
13.23
|
925 | 12.81 | 13.73 | 12.98 | 0 | 0 | 0 |
06/12/2017 |
12.81
|
12,100 | 13.81 | 13.81 | 12.65 | 0 | 0 | 0 |
05/12/2017 |
13.81
|
18,900 | 14.14 | 14.14 | 12.65 | 0 | 0 | 0 |
04/12/2017 |
14.14
|
39,310 | 13.31 | 14.81 | 13.31 | 0 | 0 | 0 |
01/12/2017 |
13.31
|
7,400 | 13.23 | 13.31 | 12.73 | 0 | 0 | 0 |
30/11/2017 |
13.23
|
4,000 | 12.90 | 13.23 | 12.73 | 0 | 0 | 0 |
29/11/2017 |
12.90
|
5,010 | 12.81 | 12.98 | 12.81 | 0 | 0 | 0 |
28/11/2017 |
12.81
|
33,300 | 12.73 | 12.98 | 12.65 | 0 | 0 | 0 |
27/11/2017 |
12.73
|
8,900 | 12.98 | 12.98 | 12.73 | 0 | 0 | 0 |
24/11/2017 |
12.98
|
22,165 | 12.73 | 12.98 | 12.56 | 0 | 0 | 0 |
23/11/2017 |
12.73
|
46,200 | 12.81 | 12.98 | 12.73 | 0 | 0 | 0 |
22/11/2017 |
12.81
|
0 | 13.14 | 12.81 | 12.81 | 0 | 0 | 0 |
21/11/2017 |
13.14
|
44,400 | 12.90 | 13.14 | 12.56 | 0 | 0 | 0 |
20/11/2017 |
12.90
|
445 | 13.31 | 13.31 | 12.90 | 0 | 0 | 0 |
17/11/2017 |
13.31
|
7,800 | 13.73 | 13.73 | 12.90 | 0 | 0 | 0 |
16/11/2017 |
13.73
|
22,200 | 12.90 | 13.73 | 12.65 | 0 | 0 | 0 |
15/11/2017 |
12.90
|
17,900 | 12.65 | 13.14 | 12.73 | 0 | 0 | 0 |
14/11/2017 |
12.65
|
10,000 | 13.81 | 13.81 | 12.65 | 0 | 0 | 0 |
13/11/2017 |
13.81
|
19,900 | 12.81 | 13.81 | 12.65 | 0 | 0 | 0 |
10/11/2017 |
12.81
|
7,100 | 12.90 | 12.90 | 12.06 | 0 | 0 | 0 |
09/11/2017 |
12.90
|
1,200 | 14.14 | 14.14 | 12.56 | 0 | 0 | 0 |
08/11/2017 |
14.14
|
1,100 | 13.56 | 14.14 | 13.98 | 0 | 0 | 0 |
07/11/2017 |
13.56
|
100 | 12.56 | 13.56 | 13.56 | 0 | 0 | 0 |
06/11/2017 |
12.56
|
3,000 | 12.65 | 12.65 | 12.56 | 0 | 0 | 0 |
03/11/2017 |
12.65
|
5,500 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |