Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-2.20 | -17.32% | 800 | 0 | 0 |
8
12.70
10.50
|
2 tháng
(2024-09-09) |
-2.20 | -17.32% | 800 | 0 | 0 |
8
12.70
10.50
|
3 tháng
(2024-08-12) |
-2.20 | -17.32% | 1,000 | 0 | 0 |
8
12.70
10.50
|
6 tháng
(2024-05-13) |
-0.25 | -2.29% | 10,000 | 0 | 0 |
8
13.09
10.50
|
12 tháng
(2023-11-14) |
-1.61 | -13.32% | 82,526 | 0 | 0 |
6.25
13.09
10.50
|
24 tháng
(2022-11-21) |
-2.08 | -16.55% | 85,328 | 0 | 0 |
6.25
13.68
10.50
|
36 tháng
(2021-11-24) |
-0.95 | -8.30% | 180,463 | 0 | 0 |
6.25
13.68
10.50
|
60 tháng
(2019-12-05) |
2.56 | 32.28% | 824,755 | -110,370 | -0.9 |
6.05
15.52
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2018 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
18/06/2018 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
15/06/2018 |
11.85
|
500 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
14/06/2018 |
10.39
|
500 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
13/06/2018 |
9.15
|
300 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
12/06/2018 |
7.98
|
600 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
11/06/2018 |
7.16
|
3,700 | 6.22 | 7.16 | 6.22 | 0 | 0 | 0 |
08/06/2018 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
07/06/2018 |
8.74
|
500 | 6.57 | 8.74 | 6.57 | 0 | 0 | 0 |
06/06/2018 |
7.63
|
1,700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
05/06/2018 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
04/06/2018 |
8.80
|
800 | 7.45 | 8.80 | 7.45 | 0 | 0 | 0 |
01/06/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
31/05/2018 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
30/05/2018 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
29/05/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
28/05/2018 |
8.86
|
700 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
25/05/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
24/05/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
23/05/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
22/05/2018 |
9.68
|
1,200 | 9.68 | 9.68 | 9.68 | 1,100 | 0 | 0.0 |
21/05/2018 |
9.68
|
2,200 | 9.51 | 10.27 | 9.51 | 0 | 100 | -0.0 |
18/05/2018 |
11.09
|
200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
17/05/2018 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
16/05/2018 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
15/05/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
14/05/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
11/05/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
10/05/2018 |
9.51
|
4,200 | 9.33 | 9.97 | 9.33 | 0 | 100 | -0.0 |
09/05/2018 |
10.85
|
100 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
08/05/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
07/05/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
04/05/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
03/05/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
02/05/2018 |
9.74
|
200 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
27/04/2018 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
26/04/2018 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
24/04/2018 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
23/04/2018 |
8.80
|
3,300 | 9.74 | 11.15 | 8.80 | 0 | 0 | 0 |
20/04/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
19/04/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
18/04/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
17/04/2018 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
16/04/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
13/04/2018 |
9.97
|
200 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
12/04/2018 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 100 | -0.0 |
11/04/2018 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
10/04/2018 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
09/04/2018 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
06/04/2018 |
12.26
|
100 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
05/04/2018 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 100 | -0.0 |
04/04/2018 |
12.85
|
600 | 12.03 | 12.85 | 11.73 | 0 | 100 | -0.0 |
03/04/2018 |
12.03
|
500 | 12.15 | 12.15 | 12.03 | 300 | 0 | 0.0 |
02/04/2018 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
30/03/2018 |
12.03
|
300 | 12.32 | 12.32 | 12.03 | 200 | 0 | 0.0 |
29/03/2018 |
12.32
|
200 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
28/03/2018 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
27/03/2018 |
12.32
|
200 | 11.73 | 12.32 | 11.73 | 0 | 100 | -0.0 |
26/03/2018 |
14.61
|
400 | 11.91 | 14.61 | 11.91 | 0 | 100 | -0.0 |
23/03/2018 |
13.96
|
100 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
22/03/2018 |
13.49
|
3,700 | 12.91 | 13.49 | 11.73 | 2,800 | 0 | 0.1 |
21/03/2018 |
12.85
|
6,800 | 13.44 | 15.08 | 12.85 | 3,300 | 100 | 0.1 |
20/03/2018 |
13.55
|
7,100 | 15.72 | 15.78 | 13.44 | 4,200 | 0 | 0.1 |
19/03/2018 |
15.72
|
14,500 | 15.84 | 16.14 | 15.72 | 6,700 | 0 | 0.2 |
16/03/2018 |
15.72
|
31,300 | 15.26 | 15.84 | 15.26 | 0 | 0 | 0 |
15/03/2018 |
15.84
|
57,900 | 16.19 | 16.19 | 14.08 | 5,000 | 0 | 0.1 |
14/03/2018 |
14.08
|
33,500 | 14.02 | 14.08 | 14.02 | 0 | 0 | 0 |
13/03/2018 |
12.61
|
19,600 | 10.97 | 12.61 | 10.97 | 1,000 | 1,000 | 0 |
12/03/2018 |
10.56
|
21,200 | 9.97 | 11.38 | 9.97 | 0 | 0 | 0 |
09/03/2018 |
9.92
|
300 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
08/03/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
07/03/2018 |
9.97
|
1,100 | 9.97 | 9.97 | 9.97 | 600 | 0 | 0.0 |
06/03/2018 |
11.09
|
300 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
05/03/2018 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
02/03/2018 |
11.09
|
700 | 9.74 | 11.09 | 9.74 | 0 | 100 | -0.0 |
01/03/2018 |
11.73
|
800 | 9.56 | 11.73 | 9.56 | 0 | 100 | -0.0 |
28/02/2018 |
11.21
|
300 | 11.21 | 11.21 | 11.21 | 300 | 0 | 0.0 |
27/02/2018 |
11.21
|
601 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
26/02/2018 |
11.09
|
600 | 9.62 | 11.09 | 9.62 | 0 | 100 | -0.0 |
23/02/2018 |
11.38
|
500 | 10.85 | 11.38 | 10.85 | 0 | 0 | 0 |
22/02/2018 |
10.50
|
800 | 9.39 | 10.50 | 9.39 | 0 | 100 | -0.0 |
21/02/2018 |
11.03
|
1,100 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
13/02/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/02/2018 |
9.80
|
150 | 9.80 | 9.80 | 9.80 | 0 | 100 | -0.0 |
09/02/2018 |
11.62
|
800 | 10.21 | 11.68 | 10.21 | 0 | 100 | -0.0 |
08/02/2018 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
07/02/2018 |
11.85
|
2,600 | 10.33 | 11.85 | 10.33 | 1,000 | 0 | 0.0 |
06/02/2018 |
10.33
|
5,900 | 10.33 | 10.33 | 10.33 | 500 | 0 | 0.0 |
05/02/2018 |
12.32
|
1,100 | 9.21 | 12.38 | 9.21 | 0 | 100 | -0.0 |
02/02/2018 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
01/02/2018 |
9.97
|
7,400 | 9.97 | 9.97 | 9.97 | 2,000 | 0 | 0.0 |
31/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
30/01/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
29/01/2018 |
10.27
|
1,300 | 10.27 | 10.27 | 10.27 | 1,300 | 0 | 0.0 |
26/01/2018 |
10.27
|
2,700 | 10.27 | 10.33 | 10.27 | 0 | 0 | 0 |
25/01/2018 |
9.97
|
6,420 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
24/01/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
23/01/2018 |
9.97
|
2,400 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
22/01/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
19/01/2018 |
10.15
|
5,600 | 10.27 | 10.33 | 10.15 | 0 | 0 | 0 |