Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-18) |
-1.30 | -8.39% | 94,100 | 0 | 0 |
14.20
17.60
14.20
|
2 tháng
(2024-10-18) |
0.20 | 1.43% | 267,802 | 0 | 0 |
14
17.60
14.20
|
3 tháng
(2024-09-18) |
0.40 | 2.90% | 461,203 | 0 | 0 |
13.50
17.60
14.20
|
6 tháng
(2024-06-20) |
1.70 | 13.60% | 1,343,103 | -394,175 | -5.5 |
11.30
17.60
14.20
|
12 tháng
(2023-12-25) |
2.30 | 19.33% | 1,534,337 | -408,775 | -5.7 |
11.30
17.60
14.20
|
24 tháng
(2022-12-28) |
1.12 | 8.55% | 1,893,147 | -441,175 | -6.1 |
9.62
17.60
14.20
|
36 tháng
(2022-01-04) |
-0.55 | -3.72% | 2,502,598 | -438,175 | -6.1 |
9.62
17.60
14.20
|
60 tháng
(2020-01-13) |
3.70 | 35.30% | 4,169,292 | -785,140 | -10.7 |
9.62
17.60
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
02/03/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
01/03/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
28/02/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
27/02/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
26/02/2018 |
12.57
|
500 | 12.68 | 12.68 | 12.57 | 0 | 0 | 0 |
23/02/2018 |
12.68
|
700 | 12.46 | 12.68 | 11.74 | 400 | 0 | 0.0 |
22/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
21/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
13/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
12/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
09/02/2018 |
12.46
|
2,000 | 12.46 | 12.46 | 12.46 | 2,000 | 0 | 0.0 |
08/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
07/02/2018 |
12.46
|
2,100 | 12.79 | 12.79 | 12.46 | 2,000 | 0 | 0.0 |
06/02/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
05/02/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
02/02/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
01/02/2018 |
12.79
|
100 | 12.46 | 12.79 | 12.79 | 0 | 0 | 0 |
31/01/2018 |
12.46
|
700 | 12.74 | 12.74 | 12.46 | 0 | 700 | -0.0 |
30/01/2018 |
12.74
|
100 | 12.51 | 12.74 | 12.74 | 0 | 0 | 0 |
29/01/2018 |
12.51
|
600 | 12.51 | 12.51 | 12.46 | 0 | 300 | -0.0 |
26/01/2018 |
12.51
|
7,700 | 12.51 | 12.51 | 12.46 | 0 | 0 | 0 |
25/01/2018 |
12.51
|
100 | 12.46 | 12.51 | 12.51 | 0 | 0 | 0 |
24/01/2018 |
12.46
|
1,600 | 12.51 | 12.51 | 12.46 | 1,300 | 0 | 0.0 |
23/01/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
22/01/2018 |
12.51
|
6,700 | 12.79 | 12.79 | 12.29 | 4,500 | 0 | 0.1 |
19/01/2018 |
12.79
|
2,200 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
18/01/2018 |
12.79
|
1,000 | 12.68 | 12.79 | 12.79 | 0 | 0 | 0 |
17/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
16/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
15/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
12/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
11/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
10/01/2018 |
12.68
|
4,200 | 12.63 | 12.79 | 12.68 | 3,400 | 0 | 0.1 |
09/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
08/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
05/01/2018 |
12.63
|
4,100 | 12.79 | 12.79 | 12.24 | 2,100 | 0 | 0.0 |
04/01/2018 |
12.79
|
1,000 | 12.63 | 12.85 | 12.79 | 0 | 0 | 0 |
03/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
02/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
29/12/2017 |
12.63
|
3,800 | 13.07 | 13.07 | 12.63 | 3,000 | 0 | 0.1 |
28/12/2017 |
13.07
|
1,400 | 13.29 | 13.29 | 13.07 | 0 | 0 | 0 |
27/12/2017 |
13.29
|
100 | 12.51 | 13.29 | 13.29 | 0 | 0 | 0 |
26/12/2017 |
12.51
|
200 | 12.79 | 12.79 | 12.51 | 0 | 0 | 0 |
25/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
22/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
21/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
20/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
19/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
18/12/2017 |
12.79
|
3,100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
15/12/2017 |
12.79
|
500 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
14/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
13/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
12/12/2017 |
12.79
|
400 | 12.79 | 12.79 | 12.63 | 300 | 0 | 0.0 |
11/12/2017 |
12.79
|
1,700 | 12.79 | 13.07 | 12.51 | 0 | 0 | 0 |
08/12/2017 |
12.79
|
100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
07/12/2017 |
12.79
|
200 | 12.63 | 12.79 | 12.79 | 0 | 0 | 0 |
06/12/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
05/12/2017 |
12.63
|
4,800 | 12.79 | 12.79 | 12.63 | 3,300 | 0 | 0.1 |
04/12/2017 |
12.79
|
500 | 12.68 | 12.79 | 12.79 | 0 | 0 | 0 |
01/12/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
30/11/2017 |
12.68
|
700 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
29/11/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
28/11/2017 |
12.68
|
400 | 12.35 | 12.68 | 12.68 | 0 | 0 | 0 |
27/11/2017 |
12.35
|
200 | 12.29 | 12.35 | 12.35 | 0 | 0 | 0 |
24/11/2017 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
23/11/2017 |
12.29
|
1,900 | 12.85 | 12.90 | 12.29 | 0 | 0 | 0 |
22/11/2017 |
12.85
|
3,500 | 12.79 | 12.90 | 12.85 | 0 | 0 | 0 |
21/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
20/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
17/11/2017 |
12.79
|
800 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
16/11/2017 |
12.79
|
700 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
15/11/2017 |
12.79
|
300 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
14/11/2017 |
12.79
|
700 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
13/11/2017 |
12.79
|
1,000 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
10/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
09/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
08/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
07/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
06/11/2017 |
12.79
|
4,500 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
03/11/2017 |
12.79
|
200 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
02/11/2017 |
12.79
|
500 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
01/11/2017 |
12.79
|
1,000 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
31/10/2017 |
12.79
|
9,500 | 12.79 | 12.90 | 12.79 | 7,600 | 0 | 0.2 |
30/10/2017 |
12.79
|
300 | 12.90 | 12.90 | 12.79 | 0 | 0 | 0 |
27/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
26/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
25/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
24/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
23/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
20/10/2017 |
12.90
|
700 | 12.85 | 12.90 | 12.85 | 0 | 0 | 0 |
19/10/2017 |
12.85
|
500 | 12.79 | 12.85 | 12.85 | 0 | 0 | 0 |
18/10/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
17/10/2017 |
12.79
|
1,000 | 13.01 | 13.01 | 12.79 | 0 | 0 | 0 |
16/10/2017 |
13.01
|
1,100 | 13.01 | 13.01 | 12.79 | 1,000 | 0 | 0.0 |
13/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
12/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
11/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
10/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
09/10/2017 |
13.01
|
1,800 | 12.85 | 13.01 | 12.90 | 1,800 | 0 | 0.0 |