Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-20) |
-0.80 | -30.77% | 2,730,000 | 0 | 0 |
1.70
2.60
1.80
|
6 tháng
(2024-03-22) |
-3.40 | -65.38% | 17,004,700 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-29) |
-5.50 | -75.34% | 228,048,528 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-04) |
-12.63 | -87.52% | 337,866,298 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-15) |
-8.31 | -82.19% | 347,759,814 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
13.07
|
3,800 | 13.53 | 13.53 | 13.07 | 0 | 0 | 0 |
08/07/2019 |
13.53
|
700 | 13.45 | 13.53 | 13.07 | 0 | 0 | 0 |
05/07/2019 |
13.45
|
40,150 | 12.77 | 13.68 | 12.62 | 0 | 0 | 0 |
04/07/2019 |
12.77
|
7,800 | 12.77 | 12.92 | 12.62 | 0 | 0 | 0 |
03/07/2019 |
12.77
|
9,000 | 13.07 | 13.07 | 12.69 | 0 | 0 | 0 |
02/07/2019 |
13.07
|
12,900 | 12.92 | 13.07 | 12.69 | 0 | 0 | 0 |
01/07/2019 |
12.92
|
16,500 | 13.15 | 13.38 | 12.84 | 0 | 0 | 0 |
28/06/2019 |
13.15
|
29,405 | 13.53 | 13.60 | 12.92 | 0 | 0 | 0 |
27/06/2019 |
13.53
|
10,500 | 13.30 | 13.53 | 13.00 | 0 | 0 | 0 |
26/06/2019 |
13.30
|
11,630 | 14.06 | 14.06 | 13.30 | 0 | 0 | 0 |
25/06/2019 |
14.06
|
43,810 | 13.53 | 14.44 | 13.60 | 0 | 0 | 0 |
24/06/2019 |
13.53
|
31,920 | 13.22 | 13.53 | 13.07 | 0 | 0 | 0 |
21/06/2019 |
13.22
|
29,800 | 13.53 | 13.98 | 12.92 | 0 | 0 | 0 |
20/06/2019 |
13.53
|
20,100 | 12.92 | 13.53 | 12.62 | 0 | 0 | 0 |
19/06/2019 |
12.92
|
18,700 | 13.15 | 13.60 | 12.92 | 0 | 0 | 0 |
18/06/2019 |
13.15
|
15,600 | 13.76 | 13.76 | 12.92 | 0 | 0 | 0 |
17/06/2019 |
13.76
|
8,800 | 13.68 | 14.44 | 13.68 | 0 | 0 | 0 |
14/06/2019 |
13.68
|
52,800 | 13.38 | 13.91 | 13.30 | 0 | 0 | 0 |
13/06/2019 |
13.38
|
22,700 | 12.92 | 13.38 | 12.16 | 0 | 0 | 0 |
12/06/2019 |
12.92
|
43,320 | 14.36 | 14.36 | 12.77 | 0 | 0 | 0 |
11/06/2019 |
14.36
|
29,900 | 14.74 | 15.28 | 13.68 | 0 | 0 | 0 |
10/06/2019 |
14.74
|
42,300 | 13.68 | 15.73 | 14.14 | 0 | 0 | 0 |
07/06/2019 |
13.68
|
93,610 | 12.77 | 13.68 | 12.92 | 0 | 0 | 0 |
06/06/2019 |
12.77
|
36,920 | 12.16 | 12.77 | 11.17 | 0 | 0 | 0 |
05/06/2019 |
12.16
|
7,000 | 11.86 | 12.16 | 11.93 | 0 | 0 | 0 |
04/06/2019 |
11.86
|
7,600 | 12.24 | 12.24 | 11.86 | 0 | 0 | 0 |
03/06/2019 |
12.24
|
5,700 | 12.24 | 12.24 | 12.08 | 0 | 0 | 0 |
31/05/2019 |
12.24
|
5,400 | 12.24 | 12.24 | 12.01 | 0 | 0 | 0 |
30/05/2019 |
12.24
|
23,000 | 12.31 | 12.31 | 12.01 | 0 | 0 | 0 |
29/05/2019 |
12.31
|
31,100 | 12.54 | 12.54 | 12.16 | 0 | 0 | 0 |
28/05/2019 |
12.54
|
10,600 | 12.54 | 12.54 | 12.39 | 0 | 0 | 0 |
27/05/2019 |
12.54
|
4,500 | 12.54 | 12.84 | 12.54 | 0 | 0 | 0 |
24/05/2019 |
12.54
|
6,500 | 12.46 | 12.62 | 12.39 | 0 | 0 | 0 |
23/05/2019 |
12.46
|
10,234 | 12.62 | 12.69 | 12.39 | 0 | 0 | 0 |
22/05/2019 |
12.62
|
12,500 | 12.69 | 12.69 | 12.46 | 0 | 0 | 0 |
21/05/2019 |
12.69
|
20,100 | 12.62 | 12.92 | 12.54 | 0 | 0 | 0 |
20/05/2019 |
12.62
|
17,300 | 12.84 | 12.84 | 12.54 | 0 | 0 | 0 |
17/05/2019 |
12.84
|
14,700 | 12.92 | 13.22 | 12.54 | 0 | 0 | 0 |
16/05/2019 |
12.92
|
5,000 | 12.46 | 13.30 | 12.46 | 0 | 0 | 0 |
15/05/2019 |
12.46
|
22,100 | 13.00 | 13.00 | 12.46 | 0 | 0 | 0 |
14/05/2019 |
13.00
|
6,200 | 12.84 | 13.15 | 12.69 | 0 | 0 | 0 |
13/05/2019 |
12.84
|
4,303 | 12.46 | 12.84 | 12.62 | 0 | 0 | 0 |
10/05/2019 |
12.46
|
15,734 | 12.77 | 12.84 | 12.24 | 0 | 0 | 0 |
09/05/2019 |
12.77
|
7,200 | 12.77 | 12.84 | 12.77 | 0 | 0 | 0 |
08/05/2019 |
12.77
|
12,000 | 13.15 | 13.15 | 12.54 | 0 | 0 | 0 |
07/05/2019 |
13.15
|
12,710 | 13.00 | 13.22 | 12.92 | 0 | 0 | 0 |
06/05/2019 |
13.00
|
12,943 | 13.68 | 13.68 | 13.00 | 0 | 0 | 0 |
03/05/2019 |
13.68
|
20,500 | 13.83 | 13.83 | 13.38 | 0 | 0 | 0 |
02/05/2019 |
13.83
|
4,210 | 13.83 | 14.06 | 13.83 | 0 | 0 | 0 |
26/04/2019 |
13.83
|
12,900 | 13.91 | 14.06 | 13.53 | 0 | 0 | 0 |
25/04/2019 |
13.91
|
11,483 | 13.68 | 14.29 | 13.68 | 0 | 0 | 0 |
24/04/2019 |
13.68
|
8,110 | 13.60 | 13.83 | 13.38 | 0 | 0 | 0 |
23/04/2019 |
13.60
|
9,010 | 13.83 | 13.83 | 13.45 | 0 | 0 | 0 |
22/04/2019 |
13.83
|
23,900 | 13.98 | 14.14 | 13.60 | 0 | 0 | 0 |
19/04/2019 |
13.98
|
16,600 | 14.29 | 14.29 | 13.98 | 0 | 0 | 0 |
18/04/2019 |
14.29
|
16,350 | 14.21 | 14.52 | 13.83 | 0 | 0 | 0 |
17/04/2019 |
14.21
|
16,900 | 14.21 | 15.05 | 14.21 | 0 | 0 | 0 |
16/04/2019 |
14.21
|
43,700 | 14.74 | 14.74 | 14.14 | 0 | 0 | 0 |
12/04/2019 |
14.74
|
27,400 | 14.67 | 15.88 | 14.67 | 0 | 0 | 0 |
11/04/2019 |
14.67
|
22,475 | 15.20 | 15.50 | 14.67 | 0 | 0 | 0 |
10/04/2019 |
15.20
|
60,680 | 15.66 | 16.34 | 14.90 | 0 | 0 | 0 |
09/04/2019 |
15.66
|
29,811 | 16.11 | 17.10 | 15.66 | 0 | 0 | 0 |
08/04/2019 |
16.11
|
39,700 | 16.87 | 16.87 | 15.58 | 0 | 0 | 0 |
05/04/2019 |
16.87
|
57,930 | 15.28 | 17.33 | 15.66 | 0 | 0 | 0 |
04/04/2019 |
15.28
|
18,110 | 16.57 | 16.72 | 15.20 | 0 | 0 | 0 |
03/04/2019 |
16.57
|
51,928 | 15.88 | 17.78 | 15.96 | 0 | 0 | 0 |
02/04/2019 |
15.88
|
74,270 | 13.68 | 15.88 | 13.76 | 0 | 0 | 0 |
01/04/2019 |
13.68
|
24,300 | 13.83 | 13.98 | 13.53 | 0 | 0 | 0 |
29/03/2019 |
13.83
|
22,713 | 14.36 | 14.36 | 13.83 | 0 | 0 | 0 |
28/03/2019 |
14.36
|
10,600 | 14.44 | 14.67 | 14.14 | 0 | 0 | 0 |
27/03/2019 |
14.44
|
23,400 | 14.44 | 14.82 | 14.06 | 0 | 0 | 0 |
26/03/2019 |
14.44
|
25,910 | 13.45 | 14.90 | 14.06 | 0 | 0 | 0 |
25/03/2019 |
13.45
|
47,352 | 14.59 | 15.20 | 13.45 | 0 | 0 | 0 |
22/03/2019 |
14.59
|
39,210 | 15.20 | 15.20 | 14.06 | 0 | 0 | 0 |
21/03/2019 |
15.20
|
44,800 | 16.19 | 16.57 | 15.20 | 0 | 0 | 0 |
20/03/2019 |
16.19
|
33,600 | 16.42 | 16.72 | 15.58 | 0 | 0 | 0 |
19/03/2019 |
16.42
|
36,615 | 17.10 | 17.48 | 15.96 | 0 | 0 | 0 |
18/03/2019 |
17.10
|
38,930 | 15.88 | 17.48 | 15.28 | 0 | 0 | 0 |
15/03/2019 |
15.88
|
62,210 | 16.57 | 16.64 | 15.50 | 0 | 0 | 0 |
14/03/2019 |
16.57
|
66,485 | 17.78 | 18.09 | 15.96 | 0 | 0 | 0 |
13/03/2019 |
17.78
|
28,610 | 18.54 | 20.37 | 16.72 | 0 | 0 | 0 |
12/03/2019 |
18.54
|
55,269 | 15.96 | 18.54 | 16.19 | 0 | 0 | 0 |
11/03/2019 |
15.96
|
126,950 | 18.54 | 19.38 | 15.81 | 0 | 0 | 0 |
08/03/2019 |
18.54
|
1,995 | 19.00 | 19.00 | 18.54 | 0 | 0 | 0 |
07/03/2019 |
19.00
|
196,559 | 22.34 | 25.54 | 19.00 | 0 | 0 | 0 |
06/03/2019 |
22.34
|
51,120 | 19.61 | 22.34 | 20.90 | 0 | 0 | 0 |
05/03/2019 |
19.61
|
97,200 | 17.18 | 19.61 | 17.86 | 0 | 0 | 0 |
04/03/2019 |
17.18
|
55,830 | 15.58 | 17.18 | 16.19 | 0 | 0 | 0 |
01/03/2019 |
15.58
|
111,768 | 14.36 | 15.88 | 14.44 | 0 | 0 | 0 |
28/02/2019 |
14.36
|
182,405 | 13.22 | 15.20 | 13.60 | 0 | 0 | 0 |
27/02/2019 |
13.22
|
53,520 | 12.92 | 13.68 | 12.92 | 0 | 0 | 0 |
26/02/2019 |
12.92
|
99,935 | 12.77 | 13.07 | 12.69 | 0 | 0 | 0 |
25/02/2019 |
12.77
|
129,250 | 11.78 | 13.00 | 12.08 | 0 | 0 | 0 |
22/02/2019 |
11.78
|
57,100 | 12.24 | 12.69 | 11.55 | 0 | 0 | 0 |
21/02/2019 |
12.24
|
94,140 | 12.92 | 13.22 | 11.48 | 0 | 0 | 0 |
20/02/2019 |
12.92
|
103,055 | 12.54 | 13.30 | 12.54 | 0 | 0 | 0 |
19/02/2019 |
12.54
|
114,300 | 12.31 | 13.22 | 12.24 | 0 | 0 | 0 |
18/02/2019 |
12.31
|
124,900 | 11.48 | 12.31 | 11.55 | 0 | 0 | 0 |
15/02/2019 |
11.48
|
45,700 | 11.55 | 11.55 | 11.25 | 0 | 0 | 0 |
14/02/2019 |
11.55
|
37,300 | 11.48 | 11.63 | 11.48 | 0 | 0 | 0 |