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) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2018 |
12.58
|
96,530 | 12.58 | 12.63 | 12.50 | 0 | 0 | 0 |
04/04/2018 |
12.58
|
97,340 | 12.63 | 12.67 | 12.50 | 0 | 0 | 0 |
03/04/2018 |
12.63
|
101,040 | 12.67 | 12.71 | 12.54 | 0 | 0 | 0 |
02/04/2018 |
12.67
|
96,420 | 12.63 | 12.67 | 12.58 | 0 | 0 | 0 |
30/03/2018 |
12.63
|
98,930 | 12.63 | 12.67 | 12.54 | 0 | 0 | 0 |
29/03/2018 |
12.63
|
99,340 | 12.63 | 12.67 | 12.58 | 0 | 0 | 0 |
28/03/2018 |
12.63
|
102,280 | 12.67 | 12.71 | 12.63 | 0 | 0 | 0 |
27/03/2018 |
12.67
|
108,330 | 12.67 | 12.71 | 12.63 | 0 | 0 | 0 |
26/03/2018 |
12.67
|
110,630 | 12.63 | 12.71 | 12.58 | 0 | 0 | 0 |
23/03/2018 |
12.63
|
98,190 | 12.67 | 12.67 | 12.54 | 0 | 0 | 0 |
22/03/2018 |
12.67
|
117,060 | 12.75 | 12.75 | 12.58 | 0 | 0 | 0 |
21/03/2018 |
12.75
|
100,670 | 12.75 | 12.79 | 12.71 | 0 | 0 | 0 |
20/03/2018 |
12.75
|
101,980 | 12.75 | 12.79 | 12.67 | 0 | 0 | 0 |
19/03/2018 |
12.75
|
109,440 | 12.79 | 12.83 | 12.71 | 0 | 0 | 0 |
16/03/2018 |
12.79
|
103,830 | 12.75 | 12.79 | 12.71 | 0 | 0 | 0 |
15/03/2018 |
12.75
|
102,790 | 12.71 | 12.75 | 12.63 | 0 | 0 | 0 |
14/03/2018 |
12.71
|
102,090 | 12.71 | 12.75 | 12.67 | 0 | 0 | 0 |
13/03/2018 |
12.71
|
115,540 | 12.79 | 12.83 | 12.67 | 0 | 0 | 0 |
12/03/2018 |
12.79
|
125,940 | 12.92 | 12.92 | 12.79 | 0 | 0 | 0 |
09/03/2018 |
12.92
|
125,690 | 13 | 13.04 | 12.92 | 0 | 0 | 0 |
08/03/2018 |
13
|
126,940 | 12.96 | 13.04 | 12.92 | 0 | 0 | 0 |
07/03/2018 |
12.96
|
153,870 | 12.92 | 13.04 | 12.88 | 0 | 0 | 0 |
06/03/2018 |
12.92
|
125,080 | 12.83 | 12.92 | 12.79 | 0 | 0 | 0 |
05/03/2018 |
12.83
|
121,570 | 12.88 | 12.92 | 12.83 | 0 | 1,330 | -0.0 |
02/03/2018 |
12.88
|
128,300 | 12.83 | 12.88 | 12.75 | 0 | 0 | 0 |
01/03/2018 |
12.83
|
123,010 | 12.92 | 12.92 | 12.79 | 0 | 0 | 0 |
28/02/2018 |
12.92
|
121,050 | 12.92 | 12.96 | 12.83 | 0 | 0 | 0 |
27/02/2018 |
12.92
|
125,250 | 12.92 | 13 | 12.88 | 0 | 0 | 0 |
26/02/2018 |
12.92
|
126,570 | 13.04 | 13.04 | 12.92 | 0 | 0 | 0 |
23/02/2018 |
13.04
|
132,760 | 13 | 13.04 | 12.92 | 0 | 0 | 0 |
22/02/2018 |
13
|
133,700 | 12.96 | 13.04 | 12.92 | 1,330 | 0 | 0.0 |
21/02/2018 |
12.96
|
131,350 | 12.92 | 13 | 12.88 | 0 | 0 | 0 |
13/02/2018 |
12.92
|
146,500 | 12.83 | 12.96 | 12.79 | 0 | 0 | 0 |
12/02/2018 |
12.83
|
134,210 | 12.75 | 12.83 | 12.71 | 0 | 0 | 0 |
09/02/2018 |
12.75
|
147,270 | 12.75 | 12.79 | 12.58 | 0 | 0 | 0 |
08/02/2018 |
12.75
|
132,910 | 12.83 | 12.88 | 12.75 | 0 | 0 | 0 |
07/02/2018 |
12.83
|
140,890 | 12.75 | 12.83 | 12.71 | 0 | 0 | 0 |
06/02/2018 |
12.75
|
132,290 | 12.92 | 12.92 | 12.58 | 0 | 0 | 0 |
05/02/2018 |
12.92
|
142,390 | 13.13 | 13.13 | 12.88 | 0 | 4,100 | -0.1 |
02/02/2018 |
13.13
|
169,420 | 13.25 | 13.25 | 13.04 | 0 | 0 | 0 |
01/02/2018 |
13.25
|
167,220 | 13.46 | 13.50 | 13.25 | 0 | 0 | 0 |
31/01/2018 |
13.46
|
159,070 | 13.83 | 13.83 | 13.46 | 0 | 0 | 0 |
30/01/2018 |
13.83
|
177,240 | 13.92 | 13.92 | 13.75 | 0 | 0 | 0 |
29/01/2018 |
13.92
|
174,650 | 14.04 | 14.13 | 13.92 | 0 | 0 | 0 |
26/01/2018 |
14.04
|
161,450 | 14.04 | 14.13 | 13.92 | 0 | 0 | 0 |
25/01/2018 |
14.04
|
166,930 | 13.96 | 14.13 | 14 | 4,000 | 0 | 0.1 |
22/01/2018 |
13.96
|
178,400 | 13.71 | 14 | 13.71 | 0 | 0 | 0 |
19/01/2018 |
13.71
|
156,010 | 13.71 | 13.75 | 13.63 | 100 | 0 | 0.0 |
18/01/2018 |
13.71
|
142,530 | 13.83 | 13.83 | 13.58 | 0 | 50 | -0.0 |
17/01/2018 |
13.83
|
161,960 | 13.92 | 13.96 | 13.83 | 0 | 0 | 0 |
16/01/2018 |
13.92
|
170,620 | 13.96 | 14 | 13.75 | 0 | 0 | 0 |
15/01/2018 |
13.96
|
170,500 | 13.96 | 14 | 13.75 | 0 | 0 | 0 |
12/01/2018 |
13.96
|
190,580 | 14.08 | 14.08 | 13.88 | 0 | 0 | 0 |
11/01/2018 |
14.08
|
206,920 | 14.13 | 14.21 | 13.96 | 0 | 0 | 0 |
10/01/2018 |
14.13
|
225,690 | 14 | 14.21 | 14.04 | 0 | 0 | 0 |
09/01/2018 |
14
|
205,740 | 13.88 | 14.08 | 13.83 | 0 | 0 | 0 |
08/01/2018 |
13.88
|
223,870 | 13.83 | 13.88 | 13.67 | 0 | 0 | 0 |
05/01/2018 |
13.83
|
115,790 | 13.75 | 13.88 | 13.71 | 0 | 0 | 0 |
04/01/2018 |
13.75
|
132,250 | 13.83 | 13.83 | 13.71 | 0 | 0 | 0 |
03/01/2018 |
13.83
|
143,960 | 13.75 | 13.92 | 13.75 | 0 | 0 | 0 |
02/01/2018 |
13.75
|
150,560 | 13.63 | 13.75 | 13.63 | 0 | 0 | 0 |
29/12/2017 |
13.63
|
112,510 | 13.63 | 13.67 | 13.58 | 0 | 0 | 0 |
28/12/2017 |
13.63
|
107,040 | 13.67 | 13.67 | 13.50 | 0 | 0 | 0 |
27/12/2017 |
13.67
|
120,350 | 13.83 | 13.88 | 13.63 | 0 | 0 | 0 |
26/12/2017 |
13.83
|
128,360 | 13.92 | 14 | 13.83 | 0 | 0 | 0 |
25/12/2017 |
13.92
|
147,290 | 14 | 14 | 13.71 | 50 | 0 | 0.0 |
22/12/2017 |
14
|
173,810 | 13.88 | 14.04 | 13.83 | 0 | 0 | 0 |
21/12/2017 |
13.88
|
164,800 | 13.83 | 13.96 | 13.75 | 0 | 0 | 0 |
20/12/2017 |
13.83
|
175,840 | 13.71 | 13.88 | 13.63 | 0 | 0 | 0 |
19/12/2017 |
13.71
|
159,830 | 13.75 | 13.88 | 13.67 | 0 | 0 | 0 |
18/12/2017 |
13.75
|
170,160 | 13.63 | 13.79 | 13.58 | 0 | 0 | 0 |
15/12/2017 |
13.63
|
166,010 | 13.50 | 13.63 | 13.38 | 0 | 0 | 0 |
14/12/2017 |
13.50
|
144,300 | 13.50 | 13.50 | 13.21 | 0 | 0 | 0 |
13/12/2017 |
13.50
|
175,980 | 13.50 | 13.58 | 13.33 | 3,000 | 0 | 0.0 |
12/12/2017 |
13.50
|
214,610 | 13.42 | 13.50 | 13.17 | 0 | 0 | 0 |
11/12/2017 |
13.42
|
168,110 | 13.50 | 13.50 | 13.29 | 0 | 0 | 0 |
08/12/2017 |
13.50
|
212,110 | 13.58 | 13.63 | 13.42 | 0 | 0 | 0 |
07/12/2017 |
13.58
|
207,410 | 13.75 | 13.75 | 13.50 | 0 | 0 | 0 |
06/12/2017 |
13.75
|
214,810 | 14 | 14 | 13.75 | 1,500 | 0 | 0.0 |
05/12/2017 |
14
|
207,460 | 13.88 | 14.17 | 13.83 | 0 | 0 | 0 |
04/12/2017 |
13.88
|
212,550 | 13.67 | 13.96 | 13.71 | 0 | 0 | 0 |
01/12/2017 |
13.67
|
225,900 | 13.42 | 13.75 | 13.46 | 3,000 | 0 | 0.0 |
30/11/2017 |
13.42
|
238,490 | 13.04 | 13.42 | 12.96 | 1,000 | 0 | 0.0 |
29/11/2017 |
13.04
|
205,660 | 13.13 | 13.17 | 13 | 0 | 0 | 0 |
28/11/2017 |
13.13
|
183,460 | 13.21 | 13.25 | 13.08 | 0 | 0 | 0 |
27/11/2017 |
13.21
|
207,590 | 13.17 | 13.38 | 13.04 | 0 | 0 | 0 |
24/11/2017 |
13.17
|
223,590 | 13.04 | 13.33 | 13.08 | 0 | 0 | 0 |
23/11/2017 |
13.04
|
190,290 | 12.75 | 13.04 | 12.83 | 3,500 | 0 | 0.1 |
22/11/2017 |
12.75
|
210,530 | 12.42 | 12.75 | 12.42 | 4,000 | 0 | 0.1 |
21/11/2017 |
12.42
|
143,480 | 12.42 | 12.46 | 12.29 | 0 | 0 | 0 |
20/11/2017 |
12.42
|
136,160 | 12.33 | 12.46 | 12.25 | 0 | 0 | 0 |
17/11/2017 |
12.33
|
128,960 | 12.33 | 12.46 | 12.33 | 0 | 0 | 0 |
16/11/2017 |
12.33
|
110,710 | 12.29 | 12.42 | 12.29 | 0 | 0 | 0 |
15/11/2017 |
12.29
|
130,600 | 12.29 | 12.33 | 12.17 | 0 | 0 | 0 |
14/11/2017 |
12.29
|
121,480 | 12.29 | 12.33 | 12.17 | 0 | 0 | 0 |
13/11/2017 |
12.29
|
105,630 | 12.46 | 12.46 | 12.25 | 0 | 0 | 0 |
10/11/2017 |
12.46
|
121,150 | 12.42 | 12.50 | 12.38 | 0 | 0 | 0 |
09/11/2017 |
12.42
|
136,520 | 12.33 | 12.58 | 12.33 | 0 | 0 | 0 |
08/11/2017 |
12.33
|
127,920 | 12.33 | 12.42 | 12.17 | 0 | 0 | 0 |
07/11/2017 |
12.33
|
128,000 | 12.50 | 12.54 | 12.33 | 4,000 | 0 | 0.1 |