Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 122,002 | 0 | 0 |
21
23
21.20
|
2 tháng
(2024-09-23) |
0 | 0% | 405,738 | 0 | 0 |
21
23
21.20
|
3 tháng
(2024-08-26) |
-0.10 | -0.47% | 539,343 | -300 | -0.0 |
21
23
21.20
|
6 tháng
(2024-05-27) |
0.60 | 2.91% | 1,237,513 | -2,200 | -0.0 |
20
23
21.20
|
12 tháng
(2023-11-28) |
3.58 | 20.34% | 3,113,060 | -204,600 | -3.8 |
17.34
23
21.20
|
24 tháng
(2022-12-05) |
6.49 | 44.08% | 3,881,527 | -216,200 | -4.1 |
14.54
23
21.20
|
36 tháng
(2021-12-08) |
2.79 | 15.14% | 5,759,143 | -229,510 | -4.4 |
13.33
23
21.20
|
60 tháng
(2019-12-19) |
9.02 | 74% | 11,452,936 | -1,510,610 | -27.1 |
9.74
23
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
12.38
|
1,200 | 11.38 | 12.38 | 11.32 | 1,200 | 0 | 0.0 |
02/07/2018 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
29/06/2018 |
11.38
|
1,100 | 11.45 | 11.45 | 11.07 | 100 | 0 | 0.0 |
28/06/2018 |
11.45
|
100 | 11.20 | 11.45 | 11.45 | 100 | 0 | 0.0 |
27/06/2018 |
11.20
|
1,700 | 11.38 | 11.57 | 11.07 | 200 | 0 | 0.0 |
26/06/2018 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
25/06/2018 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
22/06/2018 |
11.38
|
200 | 11.07 | 11.45 | 11.38 | 100 | 0 | 0.0 |
21/06/2018 |
11.07
|
5,100 | 11.57 | 11.57 | 11.07 | 5,000 | 0 | 0.1 |
20/06/2018 |
11.57
|
3 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
19/06/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
18/06/2018 |
11.57
|
1,400 | 11.20 | 11.63 | 11.20 | 200 | 0 | 0.0 |
15/06/2018 |
11.20
|
1,800 | 11.82 | 11.82 | 11.20 | 0 | 0 | 0 |
14/06/2018 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
13/06/2018 |
11.82
|
100 | 11.76 | 11.82 | 11.82 | 0 | 0 | 0 |
12/06/2018 |
11.76
|
300 | 11.94 | 11.94 | 11.01 | 100 | 100 | 0.0 |
11/06/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
08/06/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
07/06/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
06/06/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
05/06/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
04/06/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
01/06/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
31/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
30/05/2018 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
29/05/2018 |
11.94
|
400 | 11.45 | 11.94 | 11.57 | 400 | 0 | 0.0 |
28/05/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
25/05/2018 |
11.45
|
200 | 11.45 | 11.45 | 11.20 | 100 | 0 | 0.0 |
24/05/2018 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
23/05/2018 |
11.45
|
600 | 11.51 | 11.51 | 11.20 | 300 | 0 | 0.0 |
22/05/2018 |
11.51
|
1,200 | 11.38 | 11.51 | 11.26 | 100 | 100 | 0 |
21/05/2018 |
11.38
|
100 | 11.51 | 11.51 | 11.38 | 0 | 0 | 0 |
18/05/2018 |
11.51
|
300 | 11.51 | 11.51 | 10.70 | 100 | 100 | 0.0 |
17/05/2018 |
11.51
|
3,800 | 11.51 | 11.51 | 10.76 | 0 | 3,700 | -0.1 |
16/05/2018 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
15/05/2018 |
11.51
|
600 | 11.26 | 11.57 | 11.51 | 100 | 0 | 0.0 |
14/05/2018 |
11.26
|
4,100 | 11.57 | 11.57 | 11.26 | 1,900 | 0 | 0.0 |
11/05/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
10/05/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
09/05/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
08/05/2018 |
11.57
|
200 | 11.51 | 11.57 | 11.51 | 0 | 0 | 0 |
07/05/2018 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
04/05/2018 |
11.51
|
9,400 | 11.38 | 11.51 | 11.20 | 2,000 | 9,300 | -0.1 |
03/05/2018 |
11.38
|
4,700 | 11.26 | 11.57 | 11.26 | 2,600 | 0 | 0.0 |
02/05/2018 |
11.26
|
900 | 11.70 | 11.70 | 11.26 | 0 | 0 | 0 |
27/04/2018 |
11.70
|
5,800 | 11.82 | 11.82 | 11.20 | 3,900 | 1,100 | 0.1 |
26/04/2018 |
11.82
|
100 | 11.63 | 11.82 | 11.82 | 100 | 0 | 0.0 |
24/04/2018 |
11.63
|
3,300 | 11.94 | 11.94 | 11.14 | 3,200 | 0 | 0.1 |
23/04/2018 |
11.94
|
100 | 11.70 | 11.94 | 11.94 | 100 | 0 | 0.0 |
20/04/2018 |
11.70
|
1,900 | 12.13 | 12.13 | 11.01 | 1,700 | 100 | 0.0 |
19/04/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
18/04/2018 |
12.13
|
400 | 11.76 | 12.13 | 11.82 | 400 | 0 | 0.0 |
17/04/2018 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
16/04/2018 |
11.76
|
2,400 | 11.70 | 11.94 | 11.07 | 1,400 | 0 | 0.0 |
13/04/2018 |
11.70
|
1,300 | 12.13 | 12.13 | 11.01 | 200 | 100 | 0.0 |
12/04/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
11/04/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
10/04/2018 |
12.13
|
400 | 11.57 | 12.13 | 11.82 | 400 | 0 | 0.0 |
09/04/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
06/04/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
05/04/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
04/04/2018 |
11.57
|
5,300 | 12.44 | 12.44 | 11.26 | 4,300 | 0 | 0.1 |
03/04/2018 |
12.44
|
800 | 11.38 | 12.44 | 11.51 | 700 | 0 | 0.0 |
02/04/2018 |
11.38
|
1,600 | 11.38 | 11.57 | 10.95 | 0 | 0 | 0 |
30/03/2018 |
11.38
|
500 | 11.63 | 11.82 | 11.38 | 500 | 0 | 0.0 |
29/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
28/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
27/03/2018 |
11.63
|
100 | 11.45 | 11.63 | 11.63 | 0 | 0 | 0 |
26/03/2018 |
11.45
|
1,604 | 11.51 | 11.51 | 11.01 | 1,200 | 0 | 0.0 |
23/03/2018 |
11.51
|
1,600 | 11.57 | 11.57 | 11.32 | 100 | 0 | 0.0 |
22/03/2018 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
21/03/2018 |
11.57
|
226 | 11.26 | 11.57 | 11.51 | 100 | 0 | 0.0 |
20/03/2018 |
11.26
|
2,400 | 11.32 | 11.57 | 11.26 | 1,200 | 1,000 | 0.0 |
19/03/2018 |
11.32
|
1,500 | 11.57 | 11.57 | 11.32 | 1,500 | 0 | 0.0 |
16/03/2018 |
11.57
|
100 | 11.32 | 11.57 | 11.57 | 0 | 0 | 0 |
15/03/2018 |
11.32
|
500 | 11.45 | 11.63 | 11.32 | 400 | 0 | 0.0 |
14/03/2018 |
11.45
|
300 | 11.38 | 11.63 | 11.32 | 300 | 0 | 0.0 |
13/03/2018 |
11.38
|
200 | 11.63 | 11.63 | 11.38 | 0 | 200 | -0.0 |
12/03/2018 |
11.63
|
100 | 11.57 | 11.63 | 11.63 | 0 | 0 | 0 |
09/03/2018 |
11.57
|
300 | 11.32 | 11.63 | 11.57 | 300 | 100 | 0.0 |
08/03/2018 |
11.32
|
500 | 11.57 | 11.57 | 11.32 | 500 | 100 | 0.0 |
07/03/2018 |
11.57
|
5,200 | 11.63 | 11.63 | 11.32 | 5,100 | 0 | 0.1 |
06/03/2018 |
11.63
|
900 | 11.45 | 11.70 | 11.20 | 600 | 0 | 0.0 |
05/03/2018 |
11.45
|
700 | 11.63 | 11.63 | 11.20 | 400 | 0 | 0.0 |
02/03/2018 |
11.63
|
600 | 11.82 | 11.82 | 11.63 | 600 | 0 | 0.0 |
01/03/2018 |
11.82
|
3,200 | 11.38 | 11.82 | 10.95 | 300 | 900 | -0.0 |
28/02/2018 |
11.38
|
3,500 | 11.70 | 11.82 | 11.26 | 2,200 | 0 | 0.0 |
27/02/2018 |
11.70
|
4,500 | 11.45 | 11.76 | 11.14 | 100 | 0 | 0.0 |
26/02/2018 |
11.45
|
4,000 | 11.57 | 11.57 | 11.32 | 0 | 0 | 0 |
23/02/2018 |
11.57
|
6,300 | 11.82 | 11.82 | 11.57 | 4,400 | 0 | 0.1 |
22/02/2018 |
11.82
|
200 | 11.88 | 11.88 | 11.82 | 200 | 0 | 0.0 |
21/02/2018 |
11.88
|
400 | 11.88 | 12.01 | 11.70 | 0 | 0 | 0 |
13/02/2018 |
11.88
|
100 | 11.82 | 11.88 | 11.88 | 0 | 0 | 0 |
12/02/2018 |
11.82
|
300 | 12.01 | 12.01 | 10.82 | 200 | 100 | 0.0 |
09/02/2018 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
08/02/2018 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
07/02/2018 |
12.01
|
100 | 11.76 | 12.01 | 12.01 | 100 | 0 | 0.0 |
06/02/2018 |
11.76
|
600 | 11.82 | 11.82 | 10.64 | 400 | 500 | -0.0 |
05/02/2018 |
11.82
|
100 | 11.94 | 11.94 | 11.82 | 0 | 0 | 0 |
02/02/2018 |
11.94
|
300 | 12.01 | 12.01 | 11.82 | 100 | 200 | -0.0 |