Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
2 tháng
(2024-09-13) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
3 tháng
(2024-08-14) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
6 tháng
(2024-05-16) |
4.10 | 132.26% | 2,300 | 0 | 0 |
3.10
8.40
7.20
|
12 tháng
(2023-11-20) |
3.40 | 89.47% | 14,065 | 0 | 0 |
1.70
8.40
7.20
|
24 tháng
(2022-11-23) |
0.20 | 2.86% | 66,065 | -200 | -0.0 |
1.70
8.40
7.20
|
36 tháng
(2021-11-29) |
-7 | -49.30% | 1,946,208 | -300 | -0.0 |
1.70
15
7.20
|
60 tháng
(2019-12-09) |
-1.30 | -15.29% | 4,345,537 | -8,081 | -0.1 |
1.70
15.40
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
19/01/2018 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 100 | 0 | 0.0 |
18/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
17/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
12/01/2018 |
10.90
|
7,600 | 10.20 | 10.90 | 10.10 | 200 | 0 | 0.0 |
11/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
10/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
09/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/01/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
05/01/2018 |
11.50
|
5,900 | 11.10 | 11.50 | 10.50 | 400 | 0 | 0.0 |
04/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
02/01/2018 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
29/12/2017 |
11.50
|
81,400 | 13 | 13.30 | 10 | 37,400 | 25,000 | 0.2 |
28/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
27/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
26/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
25/12/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
22/12/2017 |
12.20
|
55,400 | 12 | 12.20 | 10.50 | 39,300 | 35,000 | 0.0 |
21/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
20/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
19/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
18/12/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
15/12/2017 |
11.70
|
9,200 | 11.70 | 11.70 | 10.70 | 2,100 | 0 | 0.0 |
14/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
12/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
11/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
08/12/2017 |
12.50
|
23,400 | 10.10 | 13 | 10.10 | 2,300 | 0 | 0.0 |
07/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
05/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
04/12/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
01/12/2017 |
13
|
27,200 | 13.30 | 13.30 | 11.60 | 4,100 | 0 | 0.0 |
30/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
29/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
28/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
27/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/11/2017 |
12.60
|
21,500 | 12.60 | 12.60 | 11.60 | 2,500 | 0 | 0.0 |
23/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
22/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
21/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
20/11/2017 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
17/11/2017 |
12
|
21,500 | 10.60 | 13.40 | 10.60 | 4,100 | 0 | 0.0 |
16/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
13/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
10/11/2017 |
13.30
|
21,500 | 14.20 | 14.20 | 11.10 | 6,500 | 0 | 0.1 |
09/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
03/11/2017 |
13.20
|
10,859 | 14.20 | 14.20 | 12.70 | 1,400 | 0 | 0.0 |
02/11/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
01/11/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
31/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
30/10/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
27/10/2017 |
13.40
|
8,700 | 12.30 | 13.40 | 12.30 | 900 | 0 | 0.0 |
26/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
25/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
24/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
23/10/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
20/10/2017 |
13.50
|
6,000 | 14 | 14 | 12.60 | 1,000 | 0 | 0.0 |
19/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
18/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
17/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
16/10/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/10/2017 |
13.90
|
25,100 | 12.10 | 13.90 | 12.20 | 100 | 0 | 0 |
12/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
10/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
09/10/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
06/10/2017 |
14.20
|
50,100 | 12.10 | 14.20 | 12.10 | 53,600 | 0 | 0.8 |
05/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
04/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
03/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
02/10/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
29/09/2017 |
15.10
|
42,500 | 14.50 | 15.20 | 13.20 | 14,500 | 0 | 0.2 |
28/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
27/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
26/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
22/09/2017 |
14.10
|
10,300 | 13.80 | 15 | 13.60 | 4,500 | 0 | 0.1 |
21/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
20/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
19/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
18/09/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
15/09/2017 |
13.70
|
10,800 | 13.90 | 13.90 | 12.20 | 10,800 | 0 | 0.1 |
14/09/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
13/09/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
12/09/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/09/2017 |
12.10
|
0 | 12.80 | 12.10 | 12.10 | 0 | 0 | 0 |
08/09/2017 |
12.80
|
17,600 | 11.20 | 13.20 | 11.20 | 10,100 | 0 | 0.1 |
07/09/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/09/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
05/09/2017 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
01/09/2017 |
13.70
|
26,600 | 12.10 | 13.80 | 12 | 1,100 | 0 | 0.0 |