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) |
-1.80 | -7.06% | 40,500 | 0 | 0 |
19.30
26
24
|
2 tháng
(2024-07-22) |
0.09 | 0.38% | 51,000 | 0 | 0 |
19.30
26
24
|
3 tháng
(2024-06-21) |
-3.59 | -13.17% | 54,600 | 0 | 0 |
19.30
27.29
24
|
6 tháng
(2024-03-25) |
1.88 | 8.63% | 119,270 | 0 | 0 |
19.30
27.29
24
|
12 tháng
(2023-09-25) |
3.30 | 16.18% | 128,553 | 0 | 0 |
16.15
27.29
24
|
24 tháng
(2022-09-30) |
4.51 | 23.52% | 225,040 | 0 | 0 |
10.55
27.29
24
|
36 tháng
(2021-10-05) |
6.20 | 35.46% | 387,690 | -11,000 | -0.3 |
10.55
27.29
24
|
60 tháng
(2019-10-16) |
7.77 | 48.78% | 695,235 | -11,415 | -0.3 |
9.66
27.29
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
09/07/2019 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
08/07/2019 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 100 | -0.0 |
05/07/2019 |
12.72
|
300 | 12.54 | 12.72 | 12.54 | 0 | 0 | 0 |
04/07/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
03/07/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
02/07/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
01/07/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
28/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
27/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
26/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
25/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
24/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
21/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
20/06/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
19/06/2019 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 100 | -0.0 |
18/06/2019 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
17/06/2019 |
12.48
|
3,400 | 11.14 | 12.48 | 11.14 | 0 | 100 | -0.0 |
14/06/2019 |
12.60
|
200 | 12.54 | 12.60 | 12.54 | 0 | 0 | 0 |
13/06/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
12/06/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
11/06/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
10/06/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
07/06/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
06/06/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
05/06/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
04/06/2019 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 100 | -0.0 |
03/06/2019 |
12.17
|
600 | 11.14 | 12.17 | 11.14 | 0 | 100 | -0.0 |
31/05/2019 |
12.48
|
200 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
30/05/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
29/05/2019 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
28/05/2019 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 100 | -0.0 |
27/05/2019 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
24/05/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
23/05/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
22/05/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
21/05/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
20/05/2019 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 100 | -0.0 |
17/05/2019 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
16/05/2019 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
15/05/2019 |
11.99
|
100 | 11.99 | 11.99 | 11.99 | 0 | 100 | -0.0 |
14/05/2019 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
13/05/2019 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
10/05/2019 |
13.39
|
5,300 | 11.38 | 13.39 | 11.38 | 0 | 100 | -0.0 |
09/05/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
08/05/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
07/05/2019 |
13.39
|
2,000 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
06/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
03/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
02/05/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
26/04/2019 |
13.09
|
1,700 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
25/04/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
24/04/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
23/04/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
22/04/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
19/04/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
18/04/2019 |
13.09
|
1,700 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
17/04/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
16/04/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
12/04/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
11/04/2019 |
13.39
|
13,100 | 12.78 | 13.39 | 12.78 | 0 | 100 | -0.0 |
10/04/2019 |
14.97
|
6,000 | 13.94 | 14.97 | 11.08 | 0 | 0 | 0 |
09/04/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
08/04/2019 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
05/04/2019 |
13.09
|
600 | 12.84 | 13.09 | 12.84 | 0 | 100 | -0.0 |
04/04/2019 |
15.09
|
8,300 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
03/04/2019 |
14.00
|
200 | 12.23 | 14.00 | 12.23 | 0 | 100 | -0.0 |
02/04/2019 |
14.36
|
10 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
01/04/2019 |
14.61
|
13,000 | 14.24 | 14.61 | 14.00 | 0 | 0 | 0 |
29/03/2019 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
28/03/2019 |
12.78
|
41,100 | 12.17 | 12.78 | 12.17 | 0 | 0 | 0 |
27/03/2019 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
26/03/2019 |
11.56
|
14,200 | 12.78 | 12.78 | 11.56 | 0 | 0 | 0 |
25/03/2019 |
13.39
|
9,600 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
22/03/2019 |
15.22
|
85,500 | 11.93 | 15.22 | 11.93 | 0 | 100 | -0.0 |
21/03/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
20/03/2019 |
14.00
|
10,400 | 11.69 | 14.00 | 11.69 | 0 | 100 | -0.0 |
19/03/2019 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
18/03/2019 |
13.69
|
10,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
15/03/2019 |
13.09
|
14,700 | 12.84 | 13.21 | 12.84 | 0 | 0 | 0 |
14/03/2019 |
13.09
|
5,000 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
13/03/2019 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
12/03/2019 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
11/03/2019 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
08/03/2019 |
11.63
|
7,000 | 11.63 | 11.63 | 9.50 | 0 | 0 | 0 |
07/03/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
06/03/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
05/03/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
04/03/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
01/03/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
28/02/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
27/02/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
26/02/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
25/02/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
22/02/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
21/02/2019 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 100 | -0.0 |
20/02/2019 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
19/02/2019 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
18/02/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
15/02/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |