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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-24) |
-0.60 | -24% | 4,207,700 | 0 | 0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-26) |
-1.40 | -42.42% | 49,560,541 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-10-03) |
-2.90 | -60.42% | 122,241,337 | -2,500 | -0.0 |
1.90
4.80
1.90
|
36 tháng
(2021-10-06) |
-6.90 | -78.41% | 195,129,061 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-17) |
-4.22 | -68.97% | 249,301,220 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
10.27
|
10,100 | 9.70 | 10.33 | 10.08 | 0 | 0 | 0 |
14/02/2019 |
9.70
|
6,000 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
13/02/2019 |
10.40
|
5,700 | 10.53 | 10.78 | 10.21 | 0 | 0 | 0 |
12/02/2019 |
10.53
|
7,400 | 11.42 | 11.42 | 10.53 | 0 | 0 | 0 |
11/02/2019 |
11.42
|
700 | 11.35 | 11.42 | 10.40 | 0 | 0 | 0 |
01/02/2019 |
11.35
|
400 | 10.78 | 11.35 | 11.16 | 0 | 0 | 0 |
31/01/2019 |
10.78
|
3,500 | 10.33 | 11.35 | 10.21 | 0 | 0 | 0 |
30/01/2019 |
10.33
|
5,700 | 11.23 | 11.23 | 10.33 | 0 | 0 | 0 |
29/01/2019 |
11.23
|
2,200 | 11.10 | 11.42 | 10.59 | 0 | 0 | 0 |
28/01/2019 |
11.10
|
7,500 | 11.23 | 11.42 | 10.84 | 0 | 0 | 0 |
25/01/2019 |
11.23
|
3,900 | 11.61 | 11.86 | 11.23 | 0 | 0 | 0 |
24/01/2019 |
11.61
|
3,200 | 11.29 | 11.61 | 11.55 | 0 | 0 | 0 |
23/01/2019 |
11.29
|
600 | 11.04 | 11.35 | 11.29 | 0 | 0 | 0 |
22/01/2019 |
11.04
|
7,200 | 10.78 | 11.10 | 10.78 | 0 | 0 | 0 |
21/01/2019 |
10.78
|
20,900 | 10.72 | 11.74 | 10.78 | 0 | 0 | 0 |
18/01/2019 |
10.72
|
23,400 | 10.84 | 11.04 | 10.72 | 0 | 0 | 0 |
17/01/2019 |
10.84
|
14,400 | 10.91 | 11.16 | 10.84 | 0 | 0 | 0 |
16/01/2019 |
10.91
|
8,900 | 11.48 | 12.63 | 10.84 | 0 | 0 | 0 |
15/01/2019 |
11.48
|
2,900 | 10.72 | 11.74 | 10.72 | 0 | 0 | 0 |
14/01/2019 |
10.72
|
8,400 | 10.78 | 11.48 | 10.53 | 0 | 0 | 0 |
11/01/2019 |
10.78
|
18,700 | 11.16 | 11.67 | 10.46 | 0 | 0 | 0 |
10/01/2019 |
11.16
|
8,300 | 11.67 | 11.67 | 10.65 | 0 | 0 | 0 |
09/01/2019 |
11.67
|
2,800 | 11.35 | 12.12 | 11.55 | 0 | 0 | 0 |
08/01/2019 |
11.35
|
200 | 11.16 | 11.35 | 11.35 | 0 | 0 | 0 |
07/01/2019 |
11.16
|
20,600 | 11.42 | 11.48 | 10.46 | 0 | 0 | 0 |
04/01/2019 |
11.42
|
2,000 | 11.42 | 11.42 | 11.10 | 0 | 0 | 0 |
03/01/2019 |
11.42
|
17,200 | 11.55 | 12.06 | 10.84 | 0 | 0 | 0 |
02/01/2019 |
11.55
|
13,900 | 11.29 | 12.38 | 11.29 | 0 | 0 | 0 |
28/12/2018 |
11.29
|
17,700 | 11.42 | 11.80 | 10.84 | 0 | 0 | 0 |
27/12/2018 |
11.42
|
5,300 | 11.35 | 11.42 | 10.84 | 0 | 0 | 0 |
26/12/2018 |
11.35
|
44,600 | 11.35 | 12.12 | 11.35 | 0 | 0 | 0 |
25/12/2018 |
11.35
|
46,500 | 11.35 | 12.44 | 10.33 | 0 | 0 | 0 |
24/12/2018 |
11.35
|
10,100 | 10.33 | 11.35 | 11.35 | 0 | 0 | 0 |
21/12/2018 |
10.33
|
13,700 | 9.44 | 10.33 | 10.33 | 0 | 0 | 0 |
20/12/2018 |
9.44
|
17,200 | 8.61 | 9.44 | 8.87 | 0 | 0 | 0 |
19/12/2018 |
8.61
|
12,400 | 7.85 | 8.61 | 8.55 | 0 | 0 | 0 |
18/12/2018 |
7.85
|
15,500 | 7.14 | 7.85 | 7.21 | 0 | 0 | 0 |
17/12/2018 |
7.14
|
1,200 | 6.70 | 7.14 | 6.76 | 0 | 0 | 0 |
14/12/2018 |
6.70
|
18,100 | 7.02 | 7.53 | 6.70 | 0 | 0 | 0 |
13/12/2018 |
7.02
|
34,200 | 7.21 | 7.34 | 6.51 | 0 | 0 | 0 |
12/12/2018 |
7.21
|
1,400 | 6.89 | 7.21 | 7.02 | 0 | 0 | 0 |
11/12/2018 |
6.89
|
10,400 | 6.95 | 7.34 | 6.89 | 0 | 0 | 0 |
10/12/2018 |
6.95
|
30,300 | 7.59 | 7.59 | 6.89 | 0 | 0 | 0 |
07/12/2018 |
7.59
|
27,800 | 8.10 | 8.10 | 7.59 | 0 | 0 | 0 |
06/12/2018 |
8.10
|
6,600 | 8.10 | 8.23 | 7.65 | 0 | 0 | 0 |
05/12/2018 |
8.10
|
16,300 | 8.23 | 8.23 | 7.78 | 0 | 0 | 0 |
04/12/2018 |
8.23
|
17,200 | 8.61 | 8.74 | 8.23 | 0 | 0 | 0 |
03/12/2018 |
8.61
|
2,200 | 8.42 | 8.61 | 8.23 | 0 | 0 | 0 |
30/11/2018 |
8.42
|
12,800 | 8.42 | 8.61 | 8.36 | 0 | 0 | 0 |
29/11/2018 |
8.42
|
2,800 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
28/11/2018 |
8.61
|
16,100 | 8.80 | 8.80 | 8.48 | 0 | 0 | 0 |
27/11/2018 |
8.80
|
22,000 | 8.74 | 8.87 | 8.55 | 0 | 0 | 0 |
26/11/2018 |
8.74
|
31,100 | 8.48 | 8.74 | 8.36 | 0 | 0 | 0 |
23/11/2018 |
8.48
|
11,600 | 8.42 | 8.48 | 8.36 | 0 | 0 | 0 |
22/11/2018 |
8.42
|
14,100 | 8.48 | 8.68 | 8.23 | 0 | 0 | 0 |
21/11/2018 |
8.48
|
11,700 | 8.48 | 8.55 | 8.29 | 0 | 0 | 0 |
20/11/2018 |
8.48
|
12,400 | 8.68 | 8.80 | 8.29 | 0 | 0 | 0 |
19/11/2018 |
8.68
|
25,900 | 8.68 | 8.99 | 8.36 | 0 | 0 | 0 |
16/11/2018 |
8.68
|
25,800 | 8.48 | 8.93 | 8.17 | 0 | 0 | 0 |
15/11/2018 |
8.48
|
40,100 | 8.87 | 8.87 | 8.04 | 0 | 0 | 0 |
14/11/2018 |
8.87
|
37,900 | 8.74 | 9.25 | 8.74 | 0 | 0 | 0 |
13/11/2018 |
8.74
|
44,800 | 8.17 | 8.80 | 8.48 | 0 | 0 | 0 |
12/11/2018 |
8.17
|
105,000 | 7.46 | 8.17 | 7.85 | 0 | 0 | 0 |
09/11/2018 |
7.46
|
38,100 | 6.83 | 7.46 | 6.83 | 0 | 0 | 0 |
08/11/2018 |
6.83
|
19,300 | 6.51 | 6.83 | 6.25 | 0 | 0 | 0 |
07/11/2018 |
6.51
|
38,300 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
06/11/2018 |
6.51
|
44,600 | 6.44 | 6.57 | 6.06 | 0 | 0 | 0 |
05/11/2018 |
6.44
|
192,700 | 6.44 | 7.08 | 6.32 | 0 | 0 | 0 |
02/11/2018 |
6.44
|
79,100 | 5.87 | 6.44 | 6.44 | 0 | 0 | 0 |
01/11/2018 |
5.87
|
35,000 | 5.36 | 5.87 | 5.87 | 0 | 0 | 0 |
31/10/2018 |
5.36
|
17,800 | 4.91 | 5.36 | 5.36 | 0 | 0 | 0 |
30/10/2018 |
4.91
|
34,500 | 4.47 | 4.91 | 4.91 | 0 | 0 | 0 |
29/10/2018 |
4.47
|
17,200 | 4.08 | 4.47 | 4.40 | 0 | 0 | 0 |
26/10/2018 |
4.08
|
32,900 | 3.76 | 4.08 | 3.95 | 0 | 0 | 0 |
25/10/2018 |
3.76
|
27,600 | 3.51 | 3.76 | 3.51 | 0 | 0 | 0 |
24/10/2018 |
3.51
|
38,600 | 3.44 | 3.57 | 3.44 | 0 | 0 | 0 |
23/10/2018 |
3.44
|
22,400 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
22/10/2018 |
3.51
|
10,900 | 3.44 | 3.51 | 3.38 | 0 | 0 | 0 |
19/10/2018 |
3.44
|
8,400 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
18/10/2018 |
3.51
|
11,600 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
17/10/2018 |
3.51
|
59,000 | 3.25 | 3.51 | 3.25 | 0 | 0 | 0 |
16/10/2018 |
3.25
|
11,600 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/10/2018 |
3.25
|
28,300 | 3.13 | 3.25 | 3.13 | 0 | 0 | 0 |
12/10/2018 |
3.13
|
40,000 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 |
11/10/2018 |
3.19
|
56,300 | 3.38 | 3.38 | 3.19 | 0 | 200 | -0.0 |
10/10/2018 |
3.38
|
141,800 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 |
09/10/2018 |
3.13
|
29,300 | 2.93 | 3.13 | 2.93 | 0 | 0 | 0 |
08/10/2018 |
2.93
|
4,400 | 2.81 | 2.93 | 2.87 | 0 | 0 | 0 |
05/10/2018 |
2.81
|
21,800 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
04/10/2018 |
2.93
|
11,200 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
03/10/2018 |
2.87
|
33,100 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
02/10/2018 |
2.87
|
54,700 | 2.81 | 2.93 | 2.74 | 0 | 0 | 0 |
01/10/2018 |
2.81
|
67,800 | 2.74 | 2.81 | 2.68 | 0 | 0 | 0 |
28/09/2018 |
2.74
|
47,500 | 2.68 | 2.74 | 2.62 | 0 | 0 | 0 |
27/09/2018 |
2.68
|
104,900 | 2.87 | 2.93 | 2.68 | 0 | 0 | 0 |
26/09/2018 |
2.87
|
89,200 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
25/09/2018 |
2.93
|
33,300 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
24/09/2018 |
3.00
|
48,200 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
21/09/2018 |
3.00
|
50,700 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
20/09/2018 |
3.00
|
71,500 | 2.74 | 3.00 | 2.68 | 0 | 0 | 0 |