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) |
-0.70 | -3.85% | 91,600 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-21) |
-1.46 | -7.70% | 587,600 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-25) |
1.59 | 9.98% | 992,200 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-30) |
2.92 | 20.03% | 6,557,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-05) |
2.34 | 15.45% | 7,718,292 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-16) |
2.10 | 13.65% | 8,982,885 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
24/04/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
23/04/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
20/04/2018 |
11.54
|
100 | 11.35 | 11.54 | 11.54 | 0 | 0 | 0 |
19/04/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
18/04/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
17/04/2018 |
11.35
|
100 | 10.14 | 11.35 | 11.35 | 0 | 0 | 0 |
16/04/2018 |
10.14
|
100 | 11.67 | 11.67 | 10.14 | 0 | 0 | 0 |
13/04/2018 |
11.67
|
4,400 | 11.48 | 11.67 | 11.42 | 0 | 0 | 0 |
12/04/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
11/04/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
10/04/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
09/04/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
06/04/2018 |
11.48
|
2,000 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
05/04/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
04/04/2018 |
11.48
|
1,700 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
03/04/2018 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
02/04/2018 |
11.48
|
2,300 | 10.91 | 11.48 | 11.48 | 0 | 0 | 0 |
30/03/2018 |
10.91
|
4,600 | 11.73 | 11.73 | 10.91 | 0 | 0 | 0 |
29/03/2018 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
28/03/2018 |
11.73
|
100 | 10.97 | 11.73 | 11.73 | 0 | 0 | 0 |
27/03/2018 |
10.97
|
0 | 11.03 | 10.97 | 10.97 | 0 | 0 | 0 |
26/03/2018 |
11.03
|
4,000 | 10.59 | 11.03 | 10.91 | 0 | 0 | 0 |
23/03/2018 |
10.59
|
3,600 | 11.03 | 11.03 | 10.59 | 0 | 0 | 0 |
22/03/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
21/03/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
20/03/2018 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
19/03/2018 |
11.03
|
1,400 | 10.84 | 11.10 | 11.03 | 0 | 0 | 0 |
16/03/2018 |
10.84
|
1,400 | 11.48 | 11.48 | 10.84 | 0 | 0 | 0 |
15/03/2018 |
11.48
|
500 | 10.84 | 11.48 | 11.35 | 0 | 0 | 0 |
14/03/2018 |
10.84
|
800 | 10.84 | 12.12 | 10.84 | 0 | 0 | 0 |
13/03/2018 |
10.84
|
2,000 | 11.67 | 11.67 | 10.84 | 0 | 0 | 0 |
12/03/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
09/03/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
08/03/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
07/03/2018 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
06/03/2018 |
11.67
|
3,500 | 11.73 | 11.73 | 11.67 | 0 | 0 | 0 |
05/03/2018 |
11.73
|
200 | 11.22 | 11.73 | 11.73 | 0 | 0 | 0 |
02/03/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
01/03/2018 |
11.22
|
400 | 11.10 | 11.22 | 11.22 | 0 | 0 | 0 |
28/02/2018 |
11.10
|
11,600 | 11.48 | 11.48 | 11.10 | 0 | 0 | 0 |
27/02/2018 |
11.48
|
13,100 | 11.29 | 11.48 | 11.29 | 0 | 0 | 0 |
26/02/2018 |
11.29
|
2,900 | 11.61 | 11.61 | 11.29 | 0 | 0 | 0 |
23/02/2018 |
11.61
|
1,000 | 11.80 | 11.80 | 11.61 | 0 | 0 | 0 |
22/02/2018 |
11.80
|
4,000 | 11.54 | 11.80 | 11.61 | 0 | 0 | 0 |
21/02/2018 |
11.54
|
1,500 | 11.54 | 11.61 | 11.54 | 0 | 0 | 0 |
13/02/2018 |
11.54
|
8,500 | 12.18 | 12.18 | 11.48 | 0 | 0 | 0 |
12/02/2018 |
12.18
|
2,700 | 12.12 | 12.18 | 12.12 | 0 | 0 | 0 |
09/02/2018 |
12.12
|
400 | 11.99 | 12.12 | 11.99 | 0 | 0 | 0 |
08/02/2018 |
11.99
|
58,800 | 11.48 | 12.44 | 11.48 | 0 | 0 | 0 |
07/02/2018 |
11.48
|
2,600 | 11.61 | 11.61 | 11.42 | 0 | 0 | 0 |
06/02/2018 |
11.61
|
9,300 | 11.03 | 11.61 | 10.84 | 0 | 0 | 0 |
05/02/2018 |
11.03
|
10,500 | 11.80 | 11.80 | 11.03 | 0 | 0 | 0 |
02/02/2018 |
11.80
|
15,800 | 11.48 | 11.80 | 11.48 | 0 | 0 | 0 |
01/02/2018 |
11.48
|
4,800 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
31/01/2018 |
11.48
|
1,200 | 11.73 | 11.73 | 11.48 | 0 | 0 | 0 |
30/01/2018 |
11.73
|
400 | 11.54 | 11.80 | 11.73 | 0 | 0 | 0 |
29/01/2018 |
11.54
|
2,900 | 11.80 | 12.69 | 11.54 | 0 | 0 | 0 |
26/01/2018 |
11.80
|
15,200 | 10.46 | 11.80 | 10.84 | 0 | 0 | 0 |
25/01/2018 |
10.46
|
42,100 | 10.20 | 10.78 | 10.20 | 0 | 0 | 0 |
24/01/2018 |
10.20
|
4,600 | 10.59 | 10.59 | 9.89 | 0 | 0 | 0 |
23/01/2018 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
22/01/2018 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
19/01/2018 |
10.59
|
0 | 10.65 | 10.59 | 10.59 | 0 | 0 | 0 |
18/01/2018 |
10.65
|
21,700 | 9.50 | 10.71 | 8.99 | 0 | 0 | 0 |
17/01/2018 |
9.50
|
9,400 | 9.57 | 9.57 | 8.99 | 0 | 0 | 0 |
16/01/2018 |
9.57
|
300 | 9.69 | 9.69 | 9.57 | 0 | 0 | 0 |
15/01/2018 |
9.69
|
0 | 9.76 | 9.69 | 9.69 | 0 | 0 | 0 |
12/01/2018 |
9.76
|
1,500 | 9.57 | 10.97 | 9.57 | 0 | 0 | 0 |
11/01/2018 |
9.57
|
300 | 9.06 | 9.57 | 9.50 | 0 | 0 | 0 |
10/01/2018 |
9.06
|
6,300 | 9.89 | 9.89 | 9.06 | 0 | 0 | 0 |
09/01/2018 |
9.89
|
4,000 | 9.57 | 9.89 | 9.12 | 0 | 0 | 0 |
08/01/2018 |
9.57
|
5,600 | 9.25 | 9.57 | 9.12 | 0 | 0 | 0 |
05/01/2018 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
04/01/2018 |
9.25
|
100 | 8.93 | 9.25 | 9.25 | 0 | 0 | 0 |
03/01/2018 |
8.93
|
2,400 | 9.06 | 9.06 | 8.93 | 0 | 0 | 0 |
02/01/2018 |
9.06
|
0 | 8.80 | 9.06 | 9.06 | 0 | 0 | 0 |
29/12/2017 |
8.80
|
500 | 8.80 | 10.08 | 8.80 | 0 | 0 | 0 |
28/12/2017 |
8.80
|
0 | 9.18 | 8.80 | 8.80 | 0 | 0 | 0 |
27/12/2017 |
9.18
|
6,900 | 8.74 | 9.18 | 8.80 | 0 | 0 | 0 |
26/12/2017 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
25/12/2017 |
8.74
|
400 | 8.93 | 8.93 | 8.74 | 0 | 0 | 0 |
22/12/2017 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
21/12/2017 |
8.93
|
1,000 | 8.48 | 8.93 | 8.93 | 0 | 0 | 0 |
20/12/2017 |
8.48
|
1,300 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
19/12/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
18/12/2017 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/12/2017 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/12/2017 |
8.61
|
0 | 8.48 | 8.61 | 8.61 | 0 | 0 | 0 |
13/12/2017 |
8.48
|
1,100 | 9.25 | 10.20 | 8.48 | 0 | 0 | 0 |
12/12/2017 |
9.25
|
100 | 8.80 | 9.25 | 9.25 | 0 | 0 | 0 |
11/12/2017 |
8.80
|
1,200 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
08/12/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
07/12/2017 |
8.87
|
500 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
06/12/2017 |
9.06
|
1,100 | 8.93 | 9.06 | 8.93 | 0 | 0 | 0 |
05/12/2017 |
8.93
|
2,800 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
04/12/2017 |
8.99
|
2,900 | 8.87 | 9.18 | 8.80 | 0 | 0 | 0 |
01/12/2017 |
8.87
|
23,900 | 8.80 | 9.12 | 8.80 | 0 | 0 | 0 |
30/11/2017 |
8.80
|
100 | 8.55 | 8.80 | 8.80 | 0 | 0 | 0 |
29/11/2017 |
8.55
|
0 | 8.67 | 8.55 | 8.55 | 0 | 0 | 0 |