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) |
0.20 | 9.52% | 15,500 | 0 | 0 |
2.10
2.70
2.30
|
2 tháng
(2024-07-22) |
0.80 | 53.33% | 53,000 | 0 | 0 |
1.50
2.70
2.30
|
3 tháng
(2024-06-21) |
0.40 | 21.05% | 167,300 | 0 | 0 |
1.50
2.70
2.30
|
6 tháng
(2024-03-29) |
0.10 | 4.55% | 223,600 | 0 | 0 |
1.50
2.70
2.30
|
12 tháng
(2023-09-29) |
0.20 | 9.52% | 421,500 | 0 | 0 |
1.50
2.90
2.30
|
24 tháng
(2022-09-30) |
-0.40 | -14.81% | 513,694 | -200 | -0.0 |
1.50
2.90
2.30
|
36 tháng
(2021-10-05) |
-2 | -46.51% | 1,303,382 | 1,700 | 0.0 |
1.50
6
2.30
|
60 tháng
(2019-10-16) |
-10.86 | -82.52% | 3,984,689 | -125,900 | -2.3 |
1.50
16.01
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/05/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
22/05/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
21/05/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
20/05/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
17/05/2019 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
16/05/2019 |
14.26
|
100 | 14.18 | 14.26 | 14.26 | 0 | 0 | 0 |
15/05/2019 |
14.18
|
100 | 13.89 | 14.18 | 14.18 | 0 | 0 | 0 |
14/05/2019 |
13.89
|
100 | 13.16 | 13.89 | 13.89 | 0 | 0 | 0 |
13/05/2019 |
13.16
|
500 | 11.77 | 13.53 | 13.16 | 0 | 0 | 0 |
10/05/2019 |
11.77
|
200 | 10.24 | 11.77 | 11.77 | 0 | 0 | 0 |
09/05/2019 |
10.24
|
200 | 11.11 | 11.11 | 10.24 | 0 | 0 | 0 |
08/05/2019 |
11.11
|
100 | 9.72 | 11.11 | 11.11 | 0 | 0 | 0 |
07/05/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
06/05/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
03/05/2019 |
9.72
|
100 | 8.63 | 9.72 | 9.72 | 100 | 0 | 0.0 |
02/05/2019 |
8.63
|
101 | 9.14 | 9.14 | 8.63 | 0 | 0 | 0 |
26/04/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
25/04/2019 |
9.14
|
400 | 10.75 | 10.75 | 9.14 | 0 | 0 | 0 |
24/04/2019 |
10.75
|
100 | 9.51 | 10.75 | 10.75 | 0 | 0 | 0 |
23/04/2019 |
9.51
|
400 | 8.77 | 9.51 | 9.51 | 0 | 0 | 0 |
22/04/2019 |
8.77
|
200 | 8.92 | 10.24 | 8.77 | 0 | 0 | 0 |
19/04/2019 |
8.92
|
1,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
18/04/2019 |
8.92
|
2,500 | 10.38 | 10.38 | 8.85 | 0 | 0 | 0 |
17/04/2019 |
10.38
|
400 | 12.21 | 12.21 | 10.38 | 0 | 0 | 0 |
16/04/2019 |
12.21
|
100 | 10.68 | 12.21 | 12.21 | 0 | 0 | 0 |
12/04/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
11/04/2019 |
10.68
|
100 | 9.36 | 10.68 | 10.68 | 0 | 0 | 0 |
10/04/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
09/04/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
08/04/2019 |
9.36
|
200 | 10.89 | 10.89 | 9.36 | 0 | 0 | 0 |
05/04/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
04/04/2019 |
10.89
|
100 | 9.51 | 10.89 | 10.89 | 0 | 0 | 0 |
03/04/2019 |
9.51
|
100 | 10.97 | 10.97 | 9.51 | 0 | 0 | 0 |
02/04/2019 |
10.97
|
800 | 12.80 | 12.80 | 10.89 | 0 | 0 | 0 |
01/04/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
29/03/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
28/03/2019 |
12.80
|
200 | 13.89 | 13.89 | 12.80 | 0 | 0 | 0 |
27/03/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
26/03/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
25/03/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
22/03/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
21/03/2019 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
20/03/2019 |
13.89
|
100 | 13.82 | 13.89 | 13.89 | 0 | 0 | 0 |
19/03/2019 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
18/03/2019 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
15/03/2019 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
14/03/2019 |
13.82
|
100 | 12.72 | 13.82 | 13.82 | 0 | 0 | 0 |
13/03/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
12/03/2019 |
12.72
|
100 | 11.19 | 12.72 | 12.72 | 0 | 0 | 0 |
11/03/2019 |
11.19
|
0 | 10.24 | 11.19 | 11.19 | 0 | 0 | 0 |
08/03/2019 |
10.24
|
300 | 11.55 | 13.09 | 10.16 | 0 | 0 | 0 |
07/03/2019 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
06/03/2019 |
11.55
|
101 | 10.09 | 11.55 | 11.55 | 0 | 0 | 0 |
05/03/2019 |
10.09
|
4,500 | 11.85 | 11.85 | 10.09 | 0 | 0 | 0 |
04/03/2019 |
11.85
|
200 | 13.89 | 13.89 | 11.85 | 0 | 0 | 0 |
01/03/2019 |
13.89
|
100 | 16.31 | 16.31 | 13.89 | 0 | 0 | 0 |
28/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
27/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
26/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
25/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
22/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
21/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
20/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
19/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
18/02/2019 |
16.31
|
5 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
15/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
14/02/2019 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
13/02/2019 |
16.31
|
10 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
12/02/2019 |
16.31
|
100 | 16.09 | 16.31 | 16.31 | 0 | 0 | 0 |
11/02/2019 |
16.09
|
100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
01/02/2019 |
16.09
|
300 | 14.55 | 16.67 | 12.43 | 0 | 0 | 0 |
31/01/2019 |
14.55
|
100 | 17.11 | 17.11 | 14.55 | 0 | 0 | 0 |
30/01/2019 |
17.11
|
100 | 14.92 | 17.11 | 17.11 | 0 | 0 | 0 |
29/01/2019 |
14.92
|
100 | 13.02 | 14.92 | 14.92 | 0 | 0 | 0 |
28/01/2019 |
13.02
|
102 | 15.28 | 15.28 | 13.02 | 0 | 0 | 0 |
25/01/2019 |
15.28
|
100 | 15.35 | 15.35 | 15.28 | 0 | 0 | 0 |
24/01/2019 |
15.35
|
200 | 17.77 | 20.40 | 15.35 | 0 | 0 | 0 |
23/01/2019 |
17.77
|
100 | 20.84 | 20.84 | 17.77 | 0 | 0 | 0 |
22/01/2019 |
20.84
|
1 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
21/01/2019 |
20.84
|
105 | 18.13 | 20.84 | 20.84 | 0 | 0 | 0 |
18/01/2019 |
18.13
|
105 | 17.48 | 18.13 | 18.13 | 0 | 0 | 0 |
17/01/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
16/01/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
15/01/2019 |
17.48
|
4 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
14/01/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
11/01/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
10/01/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
09/01/2019 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
08/01/2019 |
17.48
|
100 | 15.87 | 17.48 | 17.48 | 0 | 0 | 0 |
07/01/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
04/01/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
03/01/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
02/01/2019 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
28/12/2018 |
15.87
|
200 | 13.89 | 15.87 | 15.87 | 0 | 0 | 0 |
27/12/2018 |
13.89
|
1,500 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
26/12/2018 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
25/12/2018 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
24/12/2018 |
13.89
|
100 | 13.82 | 13.89 | 13.89 | 0 | 0 | 0 |
21/12/2018 |
13.82
|
2,800 | 13.82 | 14.55 | 13.82 | 0 | 0 | 0 |
20/12/2018 |
13.82
|
0 | 13.89 | 13.82 | 13.82 | 0 | 0 | 0 |