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) |
0.20 | 1.89% | 39,500 | -200 | -0.0 |
10.40
11.80
10.80
|
2 tháng
(2024-07-22) |
-1 | -8.47% | 96,300 | -200 | -0.0 |
10.40
12
10.80
|
3 tháng
(2024-06-24) |
-1.70 | -13.60% | 101,900 | -200 | -0.0 |
10.40
12.90
10.80
|
6 tháng
(2024-03-25) |
-0.64 | -5.61% | 132,100 | -200 | -0.0 |
10.40
12.90
10.80
|
12 tháng
(2023-09-26) |
-0.55 | -4.81% | 289,000 | -4,706 | -0.1 |
10.40
18.17
10.80
|
24 tháng
(2022-10-03) |
-0.99 | -8.43% | 1,316,751 | -24,165 | -0.3 |
10.40
18.17
10.80
|
36 tháng
(2021-10-06) |
-4.21 | -28.04% | 1,779,800 | -26,331 | -0.3 |
10.40
18.17
10.80
|
60 tháng
(2019-10-17) |
-1.40 | -11.47% | 1,937,276 | -26,406 | -0.3 |
10.40
19.57
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
14.37
|
300 | 13.45 | 14.37 | 14.37 | 0 | 0 | 0 |
26/04/2018 |
13.45
|
2,100 | 12.34 | 13.45 | 11.22 | 0 | 0 | 0 |
24/04/2018 |
12.34
|
300 | 12.47 | 12.47 | 12.34 | 0 | 0 | 0 |
23/04/2018 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
20/04/2018 |
12.47
|
200 | 11.68 | 12.47 | 10.83 | 0 | 0 | 0 |
19/04/2018 |
11.68
|
4,540 | 10.83 | 11.68 | 10.96 | 0 | 1,640 | -0.0 |
18/04/2018 |
10.83
|
2,900 | 11.81 | 12.60 | 10.83 | 0 | 300 | -0.0 |
17/04/2018 |
11.81
|
1,600 | 13.06 | 13.06 | 11.81 | 0 | 0 | 0 |
16/04/2018 |
13.06
|
960 | 12.47 | 13.13 | 11.35 | 0 | 0 | 0 |
13/04/2018 |
12.47
|
1,000 | 12.47 | 13.45 | 11.49 | 0 | 0 | 0 |
12/04/2018 |
12.47
|
2,400 | 12.60 | 12.60 | 11.35 | 0 | 0 | 0 |
11/04/2018 |
12.60
|
1,900 | 12.14 | 12.60 | 10.96 | 0 | 0 | 0 |
10/04/2018 |
12.14
|
2,000 | 13.45 | 13.45 | 12.14 | 0 | 0 | 0 |
09/04/2018 |
13.45
|
900 | 12.40 | 13.45 | 11.22 | 0 | 0 | 0 |
06/04/2018 |
12.40
|
3,430 | 11.35 | 12.47 | 10.24 | 0 | 0 | 0 |
05/04/2018 |
11.35
|
300 | 12.60 | 12.60 | 11.35 | 0 | 0 | 0 |
04/04/2018 |
12.60
|
1,500 | 11.81 | 12.60 | 10.63 | 0 | 0 | 0 |
03/04/2018 |
11.81
|
7,300 | 13.00 | 14.24 | 11.81 | 0 | 0 | 0 |
02/04/2018 |
13.00
|
100 | 14.44 | 14.44 | 13.00 | 0 | 0 | 0 |
30/03/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
29/03/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
28/03/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
27/03/2018 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
26/03/2018 |
14.44
|
3,600 | 13.85 | 15.10 | 12.47 | 0 | 0 | 0 |
23/03/2018 |
13.85
|
100 | 15.36 | 15.36 | 13.85 | 0 | 0 | 0 |
22/03/2018 |
15.36
|
100 | 17.06 | 17.06 | 15.36 | 0 | 0 | 0 |
21/03/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
20/03/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
19/03/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 |
16/03/2018 |
17.06
|
1,301 | 16.93 | 17.06 | 17.06 | 0 | 0 | 0 |
15/03/2018 |
16.93
|
2,999 | 15.75 | 16.93 | 16.93 | 0 | 70 | -0.0 |
14/03/2018 |
15.75
|
3,300 | 17.26 | 17.26 | 15.75 | 0 | 0 | 0 |
13/03/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
12/03/2018 |
17.26
|
3,000 | 17.06 | 17.26 | 17.26 | 0 | 0 | 0 |
09/03/2018 |
17.06
|
1,500 | 16.93 | 17.06 | 17.06 | 0 | 0 | 0 |
08/03/2018 |
16.93
|
3,500 | 17.72 | 17.72 | 16.93 | 0 | 0 | 0 |
07/03/2018 |
17.72
|
2,300 | 17.33 | 17.72 | 17.39 | 0 | 0 | 0 |
06/03/2018 |
17.33
|
37 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
05/03/2018 |
17.33
|
2,000 | 17.59 | 17.72 | 17.33 | 0 | 0 | 0 |
02/03/2018 |
17.59
|
3,700 | 17.33 | 17.59 | 15.62 | 0 | 0 | 0 |
01/03/2018 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
28/02/2018 |
17.33
|
1,976 | 17.06 | 17.33 | 15.36 | 0 | 0 | 0 |
27/02/2018 |
17.06
|
1,400 | 15.95 | 17.06 | 17.06 | 200 | 0 | 0.0 |
26/02/2018 |
15.95
|
1,400 | 17.72 | 17.72 | 15.95 | 0 | 0 | 0 |
23/02/2018 |
17.72
|
800 | 18.38 | 18.38 | 17.72 | 0 | 0 | 0 |
22/02/2018 |
18.38
|
1,700 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
21/02/2018 |
18.38
|
3,900 | 17.59 | 18.38 | 17.26 | 0 | 0 | 0 |
13/02/2018 |
17.59
|
2,410 | 17.06 | 17.59 | 17.20 | 0 | 0 | 0 |
12/02/2018 |
17.06
|
1,700 | 16.67 | 17.06 | 17.06 | 0 | 0 | 0 |
09/02/2018 |
16.67
|
2,300 | 16.61 | 16.74 | 16.41 | 0 | 0 | 0 |
08/02/2018 |
16.61
|
3,300 | 17.00 | 17.00 | 16.61 | 0 | 0 | 0 |
07/02/2018 |
17.00
|
7,110 | 16.61 | 17.00 | 15.75 | 0 | 0 | 0 |
06/02/2018 |
16.61
|
2,300 | 16.87 | 16.87 | 16.61 | 0 | 0 | 0 |
05/02/2018 |
16.87
|
4,100 | 16.87 | 16.87 | 16.80 | 0 | 0 | 0 |
02/02/2018 |
16.87
|
6,800 | 18.38 | 18.38 | 16.87 | 0 | 0 | 0 |
01/02/2018 |
18.38
|
6,100 | 17.06 | 18.77 | 17.39 | 0 | 0 | 0 |
31/01/2018 |
17.06
|
1,600 | 16.74 | 17.92 | 17.06 | 0 | 0 | 0 |
30/01/2018 |
16.74
|
2 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
29/01/2018 |
16.74
|
2,500 | 16.34 | 16.74 | 16.41 | 0 | 0 | 0 |
26/01/2018 |
16.34
|
1,700 | 15.56 | 17.06 | 16.34 | 0 | 0 | 0 |
25/01/2018 |
15.56
|
5,500 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
24/01/2018 |
15.56
|
2,000 | 15.49 | 15.75 | 15.49 | 0 | 0 | 0 |
23/01/2018 |
15.49
|
1,000 | 15.56 | 15.56 | 15.49 | 0 | 0 | 0 |
22/01/2018 |
15.56
|
6,000 | 14.31 | 15.56 | 15.56 | 0 | 0 | 0 |
19/01/2018 |
14.31
|
330 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
18/01/2018 |
14.31
|
1,005 | 13.06 | 14.31 | 14.31 | 0 | 0 | 0 |
17/01/2018 |
13.06
|
9,600 | 11.88 | 13.06 | 13.06 | 0 | 0 | 0 |
16/01/2018 |
11.88
|
4,200 | 10.96 | 12.01 | 9.91 | 0 | 0 | 0 |
15/01/2018 |
10.96
|
450 | 10.83 | 10.96 | 9.78 | 0 | 0 | 0 |
12/01/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
11/01/2018 |
10.83
|
2,300 | 11.03 | 11.03 | 9.98 | 0 | 0 | 0 |
10/01/2018 |
11.03
|
580 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
09/01/2018 |
11.03
|
88,174 | 10.90 | 11.09 | 9.91 | 0 | 0 | 0 |
08/01/2018 |
10.90
|
14,010 | 11.29 | 12.34 | 10.17 | 0 | 0 | 0 |
05/01/2018 |
11.29
|
35,680 | 11.16 | 11.29 | 10.11 | 0 | 0 | 0 |
04/01/2018 |
11.16
|
34,000 | 10.83 | 11.16 | 10.76 | 0 | 0 | 0 |
03/01/2018 |
10.83
|
35,200 | 9.85 | 10.83 | 8.93 | 0 | 0 | 0 |
02/01/2018 |
9.85
|
16,314 | 8.99 | 9.85 | 9.78 | 0 | 0 | 0 |
29/12/2017 |
8.99
|
2,240 | 9.98 | 9.98 | 8.99 | 0 | 0 | 0 |
28/12/2017 |
9.98
|
13,900 | 9.98 | 9.98 | 9.06 | 0 | 300 | -0.0 |
27/12/2017 |
9.98
|
2,000 | 9.85 | 9.98 | 9.98 | 0 | 0 | 0 |
26/12/2017 |
9.85
|
300 | 9.78 | 9.85 | 9.85 | 0 | 0 | 0 |
25/12/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
22/12/2017 |
9.78
|
1,000 | 9.19 | 9.78 | 9.78 | 0 | 0 | 0 |
21/12/2017 |
9.19
|
7,300 | 10.11 | 10.11 | 9.19 | 0 | 0 | 0 |
20/12/2017 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
19/12/2017 |
10.11
|
400 | 9.45 | 10.11 | 8.53 | 0 | 0 | 0 |
18/12/2017 |
9.45
|
1,100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
15/12/2017 |
9.45
|
1,100 | 10.37 | 11.03 | 9.39 | 0 | 0 | 0 |
14/12/2017 |
10.37
|
5,600 | 10.37 | 10.37 | 9.39 | 0 | 0 | 0 |
13/12/2017 |
10.37
|
500 | 9.71 | 10.37 | 10.37 | 0 | 0 | 0 |
12/12/2017 |
9.71
|
4,900 | 9.45 | 9.71 | 9.25 | 0 | 0 | 0 |
11/12/2017 |
9.45
|
1,500 | 9.19 | 9.52 | 9.19 | 0 | 0 | 0 |
08/12/2017 |
9.19
|
100 | 9.85 | 9.85 | 9.19 | 0 | 0 | 0 |
07/12/2017 |
9.85
|
200 | 9.39 | 9.85 | 8.53 | 0 | 0 | 0 |
06/12/2017 |
9.39
|
800 | 10.24 | 10.24 | 9.25 | 0 | 0 | 0 |
05/12/2017 |
10.24
|
3,600 | 10.17 | 10.24 | 9.19 | 0 | 0 | 0 |
04/12/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
01/12/2017 |
10.17
|
1,500 | 9.45 | 10.37 | 8.93 | 0 | 0 | 0 |
30/11/2017 |
9.45
|
1,000 | 10.50 | 10.50 | 9.45 | 0 | 0 | 0 |