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) |
-0.30 | -5.17% | 61,100 | -200 | -0.0 |
5.40
5.80
5.50
|
2 tháng
(2024-09-09) |
-0.60 | -9.84% | 186,600 | -200 | -0.0 |
5.40
6.40
5.50
|
3 tháng
(2024-08-12) |
-0.80 | -12.70% | 279,100 | 0 | 0.0 |
5.40
6.50
5.50
|
6 tháng
(2024-05-13) |
0.70 | 14.58% | 1,051,100 | -1,600 | -0.0 |
4.80
7.10
5.50
|
12 tháng
(2023-11-14) |
0.10 | 1.85% | 2,741,689 | -2,000 | -0.0 |
4.60
7.10
5.50
|
24 tháng
(2022-11-21) |
1.20 | 27.91% | 9,008,097 | -3,800 | -0.0 |
4.20
7.10
5.50
|
36 tháng
(2021-11-24) |
-3.50 | -38.89% | 35,553,262 | -94,700 | -0.5 |
3
10.20
5.50
|
60 tháng
(2019-12-05) |
2.58 | 88.31% | 84,035,088 | 30,000 | -0.2 |
2.30
10.20
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2018 |
13.54
|
192,200 | 13.46 | 13.62 | 13.22 | 0 | 0 | 0 |
17/01/2018 |
13.46
|
132,900 | 13.46 | 13.62 | 13.30 | 0 | 0 | 0 |
16/01/2018 |
13.46
|
189,300 | 13.30 | 13.54 | 12.98 | 0 | 0 | 0 |
15/01/2018 |
13.30
|
141,000 | 13.38 | 13.38 | 13.22 | 0 | 0 | 0 |
12/01/2018 |
13.38
|
125,000 | 13.38 | 13.46 | 13.22 | 0 | 0 | 0 |
11/01/2018 |
13.38
|
141,600 | 13.46 | 13.70 | 13.14 | 0 | 0 | 0 |
10/01/2018 |
13.46
|
145,200 | 13.46 | 13.46 | 13.14 | 0 | 0 | 0 |
09/01/2018 |
13.46
|
124,600 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
08/01/2018 |
13.46
|
138,500 | 13.54 | 13.54 | 13.22 | 0 | 0 | 0 |
05/01/2018 |
13.54
|
113,400 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
04/01/2018 |
13.46
|
121,000 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
03/01/2018 |
13.46
|
151,900 | 13.46 | 13.62 | 13.30 | 0 | 0 | 0 |
02/01/2018 |
13.46
|
122,700 | 13.46 | 13.54 | 13.30 | 0 | 0 | 0 |
29/12/2017 |
13.46
|
116,100 | 13.38 | 13.54 | 13.38 | 0 | 0 | 0 |
28/12/2017 |
13.38
|
139,200 | 13.46 | 13.54 | 13.30 | 0 | 0 | 0 |
27/12/2017 |
13.46
|
134,300 | 13.54 | 13.54 | 13.38 | 0 | 0 | 0 |
26/12/2017 |
13.54
|
118,100 | 13.46 | 13.62 | 13.38 | 0 | 0 | 0 |
25/12/2017 |
13.46
|
142,900 | 13.46 | 13.46 | 13.30 | 0 | 0 | 0 |
22/12/2017 |
13.46
|
395,900 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
21/12/2017 |
13.46
|
420,500 | 13.46 | 13.54 | 13.14 | 0 | 0 | 0 |
20/12/2017 |
13.46
|
194,200 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
19/12/2017 |
13.46
|
164,300 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
18/12/2017 |
13.54
|
154,300 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
15/12/2017 |
13.54
|
224,500 | 13.54 | 13.54 | 13.30 | 0 | 0 | 0 |
14/12/2017 |
13.54
|
161,600 | 13.54 | 13.54 | 13.38 | 0 | 0 | 0 |
13/12/2017 |
13.54
|
148,500 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 |
12/12/2017 |
13.62
|
208,600 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
11/12/2017 |
13.54
|
151,300 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 |
08/12/2017 |
13.62
|
120,600 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
07/12/2017 |
13.54
|
223,200 | 13.54 | 13.54 | 13.46 | 0 | 0 | 0 |
06/12/2017 |
13.54
|
222,500 | 13.54 | 13.54 | 13.46 | 0 | 0 | 0 |
05/12/2017 |
13.54
|
449,000 | 13.46 | 13.78 | 13.22 | 0 | 0 | 0 |
04/12/2017 |
13.46
|
164,700 | 13.30 | 13.54 | 13.14 | 0 | 0 | 0 |
01/12/2017 |
13.30
|
469,800 | 13.30 | 13.30 | 13.14 | 0 | 0 | 0 |
30/11/2017 |
13.30
|
207,400 | 13.38 | 13.54 | 13.14 | 0 | 0 | 0 |
29/11/2017 |
13.38
|
299,700 | 13.30 | 13.62 | 13.14 | 0 | 0 | 0 |
28/11/2017 |
13.30
|
178,900 | 13.46 | 13.46 | 13.14 | 0 | 0 | 0 |
27/11/2017 |
13.46
|
206,300 | 13.70 | 13.70 | 13.22 | 0 | 0 | 0 |
24/11/2017 |
13.70
|
289,300 | 13.54 | 13.70 | 13.22 | 0 | 0 | 0 |
23/11/2017 |
13.54
|
88,700 | 13.70 | 13.70 | 13.46 | 0 | 0 | 0 |
22/11/2017 |
13.70
|
192,400 | 13.78 | 13.86 | 13.62 | 0 | 0 | 0 |
21/11/2017 |
13.78
|
138,400 | 13.78 | 13.86 | 13.70 | 0 | 0 | 0 |
20/11/2017 |
13.78
|
122,800 | 13.70 | 13.94 | 13.70 | 0 | 0 | 0 |
17/11/2017 |
13.70
|
107,800 | 13.78 | 13.78 | 13.62 | 0 | 0 | 0 |
16/11/2017 |
13.78
|
182,000 | 13.78 | 13.86 | 13.46 | 0 | 0 | 0 |
15/11/2017 |
13.78
|
163,000 | 14.10 | 14.10 | 13.78 | 0 | 0 | 0 |
14/11/2017 |
14.10
|
352,500 | 14.34 | 14.50 | 14.02 | 0 | 0 | 0 |
13/11/2017 |
14.34
|
314,500 | 14.10 | 14.34 | 13.94 | 0 | 0 | 0 |
10/11/2017 |
14.10
|
428,100 | 13.54 | 14.10 | 13.30 | 0 | 0 | 0 |
09/11/2017 |
13.54
|
152,600 | 13.46 | 13.62 | 13.30 | 0 | 0 | 0 |
08/11/2017 |
13.46
|
135,800 | 13.38 | 13.54 | 13.30 | 0 | 0 | 0 |
07/11/2017 |
13.38
|
116,200 | 13.38 | 13.38 | 13.30 | 0 | 0 | 0 |
06/11/2017 |
13.38
|
124,100 | 13.46 | 13.46 | 13.22 | 0 | 0 | 0 |
03/11/2017 |
13.46
|
98,500 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
02/11/2017 |
13.46
|
253,600 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
01/11/2017 |
13.46
|
103,800 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
31/10/2017 |
13.46
|
101,400 | 13.46 | 13.46 | 13.38 | 0 | 0 | 0 |
30/10/2017 |
13.46
|
103,700 | 13.46 | 13.54 | 13.38 | 0 | 0 | 0 |
27/10/2017 |
13.46
|
276,100 | 13.46 | 13.54 | 13.38 | 0 | 0 | 0 |
26/10/2017 |
13.46
|
155,400 | 13.46 | 13.54 | 13.38 | 0 | 0 | 0 |
25/10/2017 |
13.46
|
111,400 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
24/10/2017 |
13.54
|
111,100 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 |
23/10/2017 |
13.62
|
141,600 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
20/10/2017 |
13.54
|
253,600 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
19/10/2017 |
13.54
|
160,400 | 13.46 | 13.54 | 13.38 | 0 | 0 | 0 |
18/10/2017 |
13.46
|
74,000 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
17/10/2017 |
13.54
|
123,200 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 |
16/10/2017 |
13.62
|
154,300 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
13/10/2017 |
13.54
|
147,900 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
12/10/2017 |
13.54
|
192,900 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
11/10/2017 |
13.54
|
134,500 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
10/10/2017 |
13.54
|
130,400 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
09/10/2017 |
13.54
|
212,900 | 13.62 | 13.70 | 13.46 | 0 | 0 | 0 |
06/10/2017 |
13.62
|
151,300 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
05/10/2017 |
13.54
|
165,000 | 13.54 | 13.54 | 13.38 | 0 | 0 | 0 |
04/10/2017 |
13.54
|
140,400 | 13.62 | 13.70 | 13.46 | 0 | 0 | 0 |
03/10/2017 |
13.62
|
189,600 | 13.54 | 13.78 | 13.38 | 0 | 0 | 0 |
02/10/2017 |
13.54
|
171,400 | 13.62 | 13.86 | 13.46 | 0 | 0 | 0 |
29/09/2017 |
13.62
|
178,700 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
28/09/2017 |
13.54
|
130,700 | 13.70 | 13.70 | 13.46 | 0 | 0 | 0 |
27/09/2017 |
13.70
|
333,800 | 13.54 | 13.94 | 13.38 | 0 | 0 | 0 |
26/09/2017 |
13.54
|
181,700 | 13.62 | 13.78 | 13.46 | 0 | 0 | 0 |
25/09/2017 |
13.62
|
219,600 | 13.54 | 13.70 | 13.38 | 0 | 0 | 0 |
22/09/2017 |
13.54
|
154,800 | 13.54 | 13.78 | 13.46 | 0 | 0 | 0 |
21/09/2017 |
13.54
|
217,000 | 13.62 | 13.70 | 13.38 | 0 | 0 | 0 |
20/09/2017 |
13.62
|
212,100 | 13.54 | 13.78 | 13.46 | 0 | 0 | 0 |
19/09/2017 |
13.54
|
448,300 | 13.54 | 13.78 | 13.30 | 0 | 0 | 0 |
18/09/2017 |
13.54
|
264,000 | 13.62 | 13.94 | 13.46 | 0 | 0 | 0 |
15/09/2017 |
13.62
|
335,000 | 13.54 | 14.26 | 13.46 | 0 | 0 | 0 |
14/09/2017 |
13.54
|
238,100 | 13.54 | 13.78 | 13.46 | 0 | 0 | 0 |
13/09/2017 |
13.54
|
123,600 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 |
12/09/2017 |
13.62
|
192,200 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
11/09/2017 |
13.54
|
205,400 | 13.46 | 13.70 | 13.30 | 0 | 0 | 0 |
08/09/2017 |
13.46
|
153,800 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
07/09/2017 |
13.54
|
138,400 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
06/09/2017 |
13.54
|
134,400 | 13.62 | 13.86 | 13.46 | 0 | 0 | 0 |
05/09/2017 |
13.62
|
177,800 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
01/09/2017 |
13.54
|
453,600 | 13.54 | 13.70 | 13.38 | 0 | 0 | 0 |
31/08/2017 |
13.54
|
202,300 | 13.46 | 13.62 | 13.30 | 0 | 0 | 0 |
30/08/2017 |
13.46
|
177,400 | 13.62 | 13.62 | 13.30 | 0 | 0 | 0 |