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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-24) |
2.90 | 6.74% | 231,100 | 0 | 0 |
43
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-26) |
14.39 | 45.69% | 338,500 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-10-03) |
12.08 | 35.72% | 397,300 | -9,500 | 3.1 |
19.10
49.20
45.90
|
36 tháng
(2021-10-06) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-17) |
27.17 | 145.12% | 978,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2019 |
10.37
|
10 | 11.03 | 11.03 | 10.37 | 0 | 0 | 0 |
16/01/2019 |
11.03
|
10 | 11.77 | 11.77 | 11.03 | 0 | 0 | 0 |
15/01/2019 |
11.77
|
10 | 11.69 | 11.77 | 11.77 | 0 | 0 | 0 |
14/01/2019 |
11.69
|
10 | 12.43 | 12.43 | 11.69 | 0 | 10 | -0.0 |
11/01/2019 |
12.43
|
30 | 11.65 | 12.43 | 10.95 | 0 | 0 | 0 |
10/01/2019 |
11.65
|
40 | 11.73 | 12.55 | 11.03 | 0 | 0 | 0 |
09/01/2019 |
11.73
|
40 | 12.04 | 12.71 | 11.73 | 0 | 0 | 0 |
08/01/2019 |
12.04
|
10 | 12.55 | 12.55 | 12.04 | 0 | 0 | 0 |
07/01/2019 |
12.55
|
50 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
04/01/2019 |
12.55
|
30 | 13.45 | 13.45 | 12.55 | 0 | 10 | -0.0 |
03/01/2019 |
13.45
|
590 | 14.42 | 15.24 | 13.45 | 0 | 0 | 0 |
02/01/2019 |
14.42
|
370 | 13.52 | 14.46 | 12.59 | 0 | 0 | 0 |
28/12/2018 |
13.52
|
20 | 12.67 | 13.52 | 12.75 | 0 | 0 | 0 |
27/12/2018 |
12.67
|
10 | 11.85 | 12.67 | 12.67 | 0 | 0 | 0 |
26/12/2018 |
11.85
|
10 | 11.11 | 11.85 | 11.85 | 0 | 0 | 0 |
25/12/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
24/12/2018 |
11.11
|
700 | 10.41 | 11.11 | 10.68 | 0 | 700 | -0.0 |
21/12/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
20/12/2018 |
10.41
|
210 | 11.11 | 11.85 | 10.41 | 0 | 200 | -0.0 |
19/12/2018 |
11.11
|
20 | 10.99 | 11.73 | 11.11 | 0 | 0 | 0 |
18/12/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
17/12/2018 |
10.99
|
10 | 11.50 | 11.50 | 10.99 | 0 | 0 | 0 |
14/12/2018 |
11.50
|
30 | 11.77 | 12.59 | 11.34 | 0 | 0 | 0 |
13/12/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
12/12/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
11/12/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
10/12/2018 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
07/12/2018 |
11.77
|
10 | 11.03 | 11.77 | 11.77 | 0 | 0 | 0 |
06/12/2018 |
11.03
|
20 | 11.73 | 11.73 | 11.03 | 0 | 0 | 0 |
05/12/2018 |
11.73
|
10 | 12.16 | 12.16 | 11.73 | 0 | 0 | 0 |
04/12/2018 |
12.16
|
240 | 12.12 | 12.24 | 11.73 | 0 | 200 | -0.0 |
03/12/2018 |
12.12
|
30 | 11.34 | 12.12 | 12.12 | 0 | 0 | 0 |
30/11/2018 |
11.34
|
10 | 11.73 | 11.73 | 11.34 | 0 | 0 | 0 |
29/11/2018 |
11.73
|
10 | 12.43 | 12.43 | 11.73 | 0 | 0 | 0 |
28/11/2018 |
12.43
|
10 | 13.17 | 13.17 | 12.43 | 0 | 0 | 0 |
27/11/2018 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
26/11/2018 |
13.17
|
50 | 13.95 | 13.95 | 13.17 | 0 | 10 | -0.0 |
23/11/2018 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
22/11/2018 |
13.95
|
10 | 14.89 | 14.89 | 13.95 | 0 | 0 | 0 |
21/11/2018 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
20/11/2018 |
14.89
|
9,710 | 15.98 | 15.98 | 14.89 | 0 | 10 | -0.0 |
19/11/2018 |
15.98
|
130 | 15.20 | 15.98 | 14.15 | 0 | 10 | -0.0 |
16/11/2018 |
15.20
|
3,920 | 16.33 | 16.33 | 15.20 | 0 | 10 | -0.0 |
15/11/2018 |
16.33
|
60 | 15.59 | 16.33 | 14.50 | 0 | 10 | -0.0 |
14/11/2018 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
13/11/2018 |
15.59
|
60 | 15.47 | 16.53 | 14.42 | 0 | 10 | -0.0 |
12/11/2018 |
15.47
|
80 | 14.77 | 15.79 | 13.76 | 0 | 10 | -0.0 |
09/11/2018 |
14.77
|
20 | 14.81 | 14.81 | 13.80 | 0 | 10 | -0.0 |
08/11/2018 |
14.81
|
2,620 | 14.27 | 15.24 | 14.27 | 2,550 | 0 | 0.0 |
07/11/2018 |
14.27
|
40 | 13.41 | 14.34 | 13.45 | 0 | 0 | 0 |
06/11/2018 |
13.41
|
2,780 | 12.55 | 13.41 | 13.33 | 0 | 0 | 0 |
05/11/2018 |
12.55
|
10 | 13.33 | 13.33 | 12.55 | 0 | 10 | -0.0 |
02/11/2018 |
13.33
|
110 | 12.47 | 13.33 | 11.77 | 0 | 10 | -0.0 |
01/11/2018 |
12.47
|
150 | 13.41 | 13.41 | 12.47 | 0 | 10 | -0.0 |
31/10/2018 |
13.41
|
160 | 12.55 | 13.41 | 13.41 | 0 | 0 | 0 |
30/10/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
29/10/2018 |
12.55
|
10 | 13.41 | 13.41 | 12.55 | 0 | 10 | -0.0 |
26/10/2018 |
13.41
|
10 | 12.55 | 13.41 | 13.41 | 0 | 0 | 0 |
25/10/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
24/10/2018 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
23/10/2018 |
12.55
|
10 | 13.41 | 13.41 | 12.55 | 0 | 10 | -0.0 |
22/10/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
19/10/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
18/10/2018 |
13.41
|
10 | 13.41 | 13.41 | 13.41 | 0 | 10 | -0.0 |
17/10/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
16/10/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
15/10/2018 |
13.41
|
10 | 13.99 | 13.99 | 13.41 | 0 | 10 | -0.0 |
12/10/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
11/10/2018 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
10/10/2018 |
13.99
|
10 | 13.10 | 13.99 | 13.99 | 0 | 0 | 0 |
09/10/2018 |
13.10
|
10 | 13.10 | 13.10 | 13.10 | 0 | 10 | -0.0 |
08/10/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
05/10/2018 |
13.10
|
10 | 13.84 | 13.84 | 13.10 | 0 | 10 | -0.0 |
04/10/2018 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
03/10/2018 |
13.84
|
10 | 14.81 | 14.81 | 13.84 | 0 | 10 | -0.0 |
02/10/2018 |
14.81
|
400 | 14.03 | 14.81 | 14.81 | 0 | 0 | 0 |
01/10/2018 |
14.03
|
1,210 | 14.65 | 14.65 | 13.72 | 0 | 0 | 0 |
28/09/2018 |
14.65
|
20 | 14.73 | 14.73 | 13.72 | 0 | 10 | -0.0 |
27/09/2018 |
14.73
|
20 | 14.11 | 14.73 | 13.56 | 0 | 10 | -0.0 |
26/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
25/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
24/09/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
21/09/2018 |
14.11
|
10 | 14.81 | 14.81 | 14.11 | 0 | 10 | -0.0 |
20/09/2018 |
14.81
|
20 | 14.15 | 14.81 | 14.81 | 0 | 10 | -0.0 |
19/09/2018 |
14.15
|
1,070 | 13.25 | 14.15 | 12.86 | 0 | 10 | -0.0 |
18/09/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
17/09/2018 |
13.25
|
10 | 13.76 | 13.76 | 13.25 | 0 | 10 | -0.0 |
14/09/2018 |
13.76
|
20 | 12.86 | 13.76 | 12.16 | 0 | 10 | -0.0 |
13/09/2018 |
12.86
|
100 | 13.10 | 13.10 | 12.86 | 0 | 0 | 0 |
12/09/2018 |
13.10
|
10 | 13.41 | 13.41 | 13.10 | 0 | 10 | -0.0 |
11/09/2018 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
10/09/2018 |
13.41
|
10 | 14.15 | 14.15 | 13.41 | 0 | 10 | -0.0 |
07/09/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
06/09/2018 |
14.15
|
5,010 | 14.15 | 14.73 | 14.15 | 0 | 2,100 | -0.0 |
05/09/2018 |
14.15
|
20 | 14.03 | 14.15 | 13.06 | 0 | 20 | -0.0 |
04/09/2018 |
14.03
|
100 | 13.13 | 14.03 | 14.03 | 0 | 0 | 0 |
31/08/2018 |
13.13
|
10 | 13.13 | 13.13 | 13.13 | 0 | 10 | -0.0 |
30/08/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
29/08/2018 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
28/08/2018 |
13.13
|
10 | 14.07 | 14.07 | 13.13 | 0 | 10 | -0.0 |