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) |
-1.50 | -9.49% | 88,200 | 0 | 0 |
13.80
15.80
14.30
|
2 tháng
(2024-07-22) |
-3.30 | -18.75% | 578,300 | 0 | 0 |
13.80
17.60
14.30
|
3 tháng
(2024-06-20) |
0.10 | 0.70% | 1,079,300 | 0 | 0 |
12.50
17.60
14.30
|
6 tháng
(2024-03-22) |
2.30 | 19.17% | 1,495,300 | 0 | 0 |
11.62
17.60
14.30
|
12 tháng
(2023-09-25) |
1.53 | 12% | 2,632,900 | 0 | 0 |
11.04
17.60
14.30
|
24 tháng
(2022-09-29) |
-8.01 | -35.90% | 4,298,167 | 1,500 | 0.0 |
11.04
38.57
14.30
|
36 tháng
(2021-10-04) |
-1.96 | -12.05% | 8,472,793 | 1,000 | 0.1 |
11.04
39.70
14.30
|
60 tháng
(2019-10-15) |
5.07 | 54.99% | 12,864,786 | 6,000 | 0.2 |
6.90
39.70
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
12/06/2019 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
11/06/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
10/06/2019 |
9.44
|
200 | 9.17 | 9.44 | 9.44 | 0 | 0 | 0 |
07/06/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
06/06/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
05/06/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
04/06/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
03/06/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
31/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
30/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
29/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
28/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
27/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
24/05/2019 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
23/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
22/05/2019 |
9.17
|
200 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 |
21/05/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
20/05/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
17/05/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
16/05/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
15/05/2019 |
9.26
|
40 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
14/05/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
13/05/2019 |
9.26
|
16 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
10/05/2019 |
9.26
|
200 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
09/05/2019 |
9.35
|
0 | 9.26 | 9.35 | 9.35 | 0 | 0 | 0 |
08/05/2019 |
9.26
|
200 | 8.18 | 9.35 | 9.26 | 0 | 0 | 0 |
07/05/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
06/05/2019 |
8.18
|
200 | 9.62 | 9.62 | 8.18 | 0 | 0 | 0 |
03/05/2019 |
9.62
|
16 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
02/05/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
26/04/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
25/04/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
24/04/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
23/04/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
22/04/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
19/04/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
18/04/2019 |
9.62
|
100 | 9.80 | 9.80 | 9.62 | 0 | 0 | 0 |
17/04/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/04/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/04/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
11/04/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
10/04/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
09/04/2019 |
9.80
|
100 | 8.90 | 9.80 | 9.80 | 0 | 0 | 0 |
08/04/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/04/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
04/04/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
03/04/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
02/04/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/04/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/03/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
28/03/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/03/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/03/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
25/03/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/03/2019 |
8.90
|
121,000 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
21/03/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
20/03/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
19/03/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
18/03/2019 |
8.99
|
100 | 8.54 | 8.99 | 8.99 | 0 | 0 | 0 |
15/03/2019 |
8.54
|
1,800 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
14/03/2019 |
8.63
|
200 | 7.55 | 8.63 | 6.56 | 0 | 0 | 0 |
13/03/2019 |
7.55
|
100 | 8.81 | 8.81 | 7.55 | 0 | 0 | 0 |
12/03/2019 |
8.81
|
0 | 8.90 | 8.81 | 8.81 | 0 | 0 | 0 |
11/03/2019 |
8.90
|
1,800 | 9.35 | 9.35 | 8.00 | 0 | 0 | 0 |
08/03/2019 |
9.35
|
100 | 8.36 | 9.35 | 9.35 | 0 | 0 | 0 |
07/03/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
06/03/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
05/03/2019 |
8.36
|
100 | 7.46 | 8.36 | 8.36 | 0 | 0 | 0 |
04/03/2019 |
7.46
|
100 | 6.56 | 7.46 | 7.46 | 0 | 0 | 0 |
01/03/2019 |
6.56
|
100 | 5.75 | 6.56 | 6.56 | 0 | 0 | 0 |
28/02/2019 |
5.75
|
100 | 6.47 | 6.47 | 5.75 | 0 | 0 | 0 |
27/02/2019 |
6.47
|
100 | 7.55 | 7.55 | 6.47 | 0 | 0 | 0 |
26/02/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
25/02/2019 |
7.55
|
52 | 9.08 | 9.08 | 7.55 | 0 | 0 | 0 |
22/02/2019 |
9.08
|
400 | 8.18 | 9.08 | 7.01 | 0 | 0 | 0 |
21/02/2019 |
8.18
|
1,820 | 9.62 | 9.62 | 8.18 | 0 | 0 | 0 |
20/02/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
19/02/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
18/02/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
15/02/2019 |
9.62
|
300 | 8.63 | 9.62 | 9.62 | 0 | 0 | 0 |
14/02/2019 |
8.63
|
100 | 7.64 | 8.63 | 8.63 | 0 | 0 | 0 |
13/02/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
12/02/2019 |
7.64
|
300 | 8.99 | 8.99 | 7.64 | 0 | 0 | 0 |
11/02/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
01/02/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
31/01/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
30/01/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
29/01/2019 |
8.99
|
100 | 6.29 | 8.99 | 8.99 | 0 | 0 | 0 |
28/01/2019 |
6.29
|
400 | 8.18 | 8.36 | 6.29 | 0 | 0 | 0 |
25/01/2019 |
8.18
|
400 | 7.19 | 8.18 | 6.11 | 0 | 0 | 0 |
24/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
23/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
22/01/2019 |
7.19
|
600 | 8.36 | 8.36 | 7.19 | 0 | 0 | 0 |
21/01/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
18/01/2019 |
8.36
|
100 | 6.29 | 8.36 | 8.36 | 0 | 0 | 0 |
17/01/2019 |
6.29
|
900 | 6.65 | 7.55 | 6.29 | 0 | 0 | 0 |
16/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
15/01/2019 |
6.65
|
0 | 6.38 | 6.65 | 6.65 | 0 | 0 | 0 |
14/01/2019 |
6.38
|
1,100 | 7.28 | 8.27 | 6.20 | 0 | 0 | 0 |