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 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
10.67
|
700 | 10.79 | 10.79 | 10.67 | 0 | 600 | -0.0 |
14/02/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
13/02/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
12/02/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
11/02/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
01/02/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
31/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
30/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
29/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
28/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
25/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
24/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
23/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
22/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
21/01/2019 |
10.79
|
100 | 10.73 | 10.79 | 10.79 | 0 | 0 | 0 |
18/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
17/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
16/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
15/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
14/01/2019 |
10.73
|
3,200 | 10.73 | 10.73 | 10.67 | 0 | 2,800 | -0.0 |
11/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
10/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
09/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
08/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
07/01/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
04/01/2019 |
10.73
|
100 | 10.48 | 10.73 | 10.73 | 100 | 100 | 0 |
03/01/2019 |
10.48
|
200 | 10.79 | 10.79 | 10.11 | 100 | 0 | 0.0 |
02/01/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
28/12/2018 |
10.79
|
100 | 10.36 | 10.79 | 10.79 | 100 | 100 | 0 |
27/12/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
26/12/2018 |
10.36
|
600 | 10.36 | 10.36 | 10.17 | 100 | 100 | 0 |
25/12/2018 |
10.36
|
100 | 10.42 | 10.42 | 10.36 | 0 | 0 | 0 |
24/12/2018 |
10.42
|
900 | 10.54 | 10.54 | 10.42 | 0 | 400 | -0.0 |
21/12/2018 |
10.54
|
600 | 10.98 | 10.98 | 10.54 | 400 | 0 | 0.0 |
20/12/2018 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
19/12/2018 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
18/12/2018 |
10.98
|
100 | 10.79 | 10.98 | 10.98 | 100 | 0 | 0.0 |
17/12/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
14/12/2018 |
10.79
|
200 | 10.79 | 11.04 | 10.79 | 100 | 0 | 0.0 |
13/12/2018 |
10.79
|
300 | 11.16 | 11.16 | 10.48 | 200 | 0 | 0.0 |
12/12/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
11/12/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
10/12/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
07/12/2018 |
11.16
|
400 | 10.73 | 11.16 | 10.98 | 400 | 0 | 0.0 |
06/12/2018 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
05/12/2018 |
10.73
|
300 | 10.79 | 10.79 | 10.30 | 100 | 0 | 0.0 |
04/12/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
03/12/2018 |
10.79
|
1,100 | 10.79 | 10.79 | 10.54 | 600 | 100 | 0.0 |
30/11/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
29/11/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
28/11/2018 |
10.79
|
1,000 | 10.91 | 11.41 | 10.79 | 800 | 0 | 0.0 |
27/11/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
26/11/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
23/11/2018 |
10.91
|
100 | 10.54 | 10.91 | 10.91 | 100 | 0 | 0.0 |
22/11/2018 |
10.54
|
300 | 11.10 | 11.10 | 10.54 | 0 | 0 | 0 |
21/11/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
20/11/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
19/11/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
16/11/2018 |
11.10
|
1,000 | 10.91 | 11.10 | 10.42 | 700 | 400 | 0.0 |
15/11/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
14/11/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
13/11/2018 |
10.91
|
100 | 10.54 | 10.91 | 10.91 | 100 | 0 | 0.0 |
12/11/2018 |
10.54
|
1,100 | 11.10 | 11.10 | 10.54 | 0 | 0 | 0 |
09/11/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
08/11/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
07/11/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
06/11/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
05/11/2018 |
11.10
|
100 | 10.67 | 11.10 | 11.10 | 100 | 0 | 0.0 |
02/11/2018 |
10.67
|
200 | 11.35 | 11.35 | 10.67 | 0 | 0 | 0 |
01/11/2018 |
11.35
|
100 | 10.79 | 11.35 | 11.35 | 100 | 0 | 0.0 |
31/10/2018 |
10.79
|
3,500 | 11.35 | 11.59 | 10.79 | 800 | 0 | 0.0 |
30/10/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
29/10/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
26/10/2018 |
11.35
|
1,100 | 11.16 | 11.35 | 11.10 | 1,100 | 0 | 0.0 |
25/10/2018 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
24/10/2018 |
11.16
|
600 | 10.91 | 11.16 | 10.98 | 600 | 0 | 0.0 |
23/10/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
22/10/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
19/10/2018 |
10.91
|
1,100 | 10.48 | 11.04 | 10.48 | 1,100 | 0 | 0.0 |
18/10/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
17/10/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
16/10/2018 |
10.48
|
8,100 | 10.61 | 10.61 | 9.87 | 800 | 0 | 0.0 |
15/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
12/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
11/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
10/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
09/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
08/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
05/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
04/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
03/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
02/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
01/10/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
28/09/2018 |
10.61
|
100 | 10.54 | 10.61 | 10.61 | 100 | 0 | 0.0 |
27/09/2018 |
10.54
|
400 | 10.36 | 10.54 | 10.36 | 400 | 0 | 0.0 |
26/09/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
25/09/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
24/09/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
21/09/2018 |
10.36
|
1,100 | 10.05 | 10.36 | 10.05 | 100 | 0 | 0.0 |
20/09/2018 |
10.05
|
200 | 10.05 | 10.05 | 9.87 | 100 | 0 | 0.0 |