Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.56% | 5,800 | 100 | 0.0 |
16.40
18.90
17.90
|
2 tháng
(2024-07-22) |
-1.10 | -5.79% | 14,800 | -100 | -0.0 |
16.40
19
17.90
|
3 tháng
(2024-06-24) |
-0.60 | -3.24% | 43,600 | -100 | -0.0 |
16.40
22.40
17.90
|
6 tháng
(2024-03-29) |
-0.30 | -1.65% | 76,000 | 1,900 | 0.0 |
16.40
22.40
17.90
|
12 tháng
(2023-09-27) |
0.10 | 0.56% | 188,300 | 3,200 | 0.1 |
15.20
22.40
17.90
|
24 tháng
(2022-10-03) |
4.40 | 32.59% | 404,009 | 15,400 | 0.3 |
11.80
22.40
17.90
|
36 tháng
(2021-10-06) |
0.60 | 3.47% | 919,214 | -15,600 | -0.3 |
11.80
22.40
17.90
|
60 tháng
(2019-10-17) |
-3.71 | -17.17% | 1,341,398 | 23,400 | 0.3 |
9.89
23.40
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
18/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
15/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
14/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
13/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
12/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
11/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
01/02/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
31/01/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
30/01/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
29/01/2019 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
28/01/2019 |
19.53
|
600 | 18.20 | 19.53 | 19.45 | 0 | 0 | 0 |
25/01/2019 |
18.20
|
100 | 16.29 | 18.20 | 18.20 | 0 | 0 | 0 |
24/01/2019 |
16.29
|
100 | 14.21 | 16.29 | 16.29 | 0 | 0 | 0 |
23/01/2019 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
22/01/2019 |
14.21
|
100 | 12.38 | 14.21 | 14.21 | 0 | 0 | 0 |
21/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
18/01/2019 |
12.38
|
100 | 12.05 | 12.38 | 12.38 | 0 | 0 | 0 |
17/01/2019 |
12.05
|
105 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
16/01/2019 |
12.05
|
1,510 | 11.64 | 12.05 | 12.05 | 0 | 0 | 0 |
15/01/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
14/01/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
11/01/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
10/01/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
09/01/2019 |
11.64
|
130 | 11.22 | 11.64 | 11.64 | 0 | 0 | 0 |
08/01/2019 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
07/01/2019 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
04/01/2019 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
03/01/2019 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
02/01/2019 |
11.22
|
1 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
28/12/2018 |
11.22
|
95 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
27/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
26/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
25/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
24/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
21/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
20/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
19/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
18/12/2018 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
17/12/2018 |
11.22
|
300 | 11.14 | 11.22 | 11.22 | 0 | 0 | 0 |
14/12/2018 |
11.14
|
100 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
13/12/2018 |
11.14
|
0 | 11.22 | 11.14 | 11.14 | 0 | 0 | 0 |
12/12/2018 |
11.22
|
200 | 10.89 | 11.22 | 11.05 | 0 | 0 | 0 |
11/12/2018 |
10.89
|
800 | 9.97 | 11.05 | 10.81 | 0 | 0 | 0 |
10/12/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
07/12/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
06/12/2018 |
9.97
|
100 | 8.73 | 9.97 | 9.97 | 0 | 0 | 0 |
05/12/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
04/12/2018 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
03/12/2018 |
8.73
|
0 | 8.56 | 8.73 | 8.73 | 0 | 0 | 0 |
30/11/2018 |
8.56
|
1,000 | 9.81 | 9.81 | 8.56 | 0 | 0 | 0 |
29/11/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
28/11/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
27/11/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
26/11/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
23/11/2018 |
9.81
|
2,460 | 8.56 | 9.81 | 9.81 | 0 | 0 | 0 |
22/11/2018 |
8.56
|
190 | 8.31 | 8.56 | 8.56 | 0 | 0 | 0 |
21/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
20/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
19/11/2018 |
8.31
|
1,000 | 9.14 | 9.14 | 8.31 | 0 | 0 | 0 |
16/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
15/11/2018 |
9.14
|
335 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
14/11/2018 |
9.14
|
200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
13/11/2018 |
9.14
|
800 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
12/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
09/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
08/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
07/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
06/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
05/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
02/11/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
01/11/2018 |
9.14
|
100 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 |
31/10/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
30/10/2018 |
9.23
|
100 | 9.14 | 9.23 | 9.23 | 0 | 0 | 0 |
29/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
26/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
25/10/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
24/10/2018 |
9.14
|
400 | 9.97 | 9.97 | 9.14 | 0 | 0 | 0 |
23/10/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
22/10/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
19/10/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
18/10/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
17/10/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
16/10/2018 |
9.97
|
100 | 8.73 | 9.97 | 9.97 | 0 | 0 | 0 |
15/10/2018 |
8.73
|
300 | 9.97 | 9.97 | 8.73 | 0 | 0 | 0 |
12/10/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
11/10/2018 |
9.97
|
10 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
10/10/2018 |
9.97
|
516 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |
09/10/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
08/10/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
05/10/2018 |
10.06
|
700 | 9.89 | 10.06 | 10.06 | 0 | 0 | 0 |
04/10/2018 |
9.89
|
1,210 | 11.55 | 11.55 | 9.89 | 0 | 0 | 0 |
03/10/2018 |
11.55
|
200 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
02/10/2018 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
01/10/2018 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
28/09/2018 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
27/09/2018 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
26/09/2018 |
11.55
|
0 | 11.47 | 11.55 | 11.55 | 0 | 0 | 0 |
25/09/2018 |
11.47
|
810 | 13.46 | 13.46 | 11.47 | 0 | 0 | 0 |
24/09/2018 |
13.46
|
600 | 15.79 | 15.79 | 13.46 | 0 | 0 | 0 |