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) |
11/01/2019 |
7.28
|
0 | 7.46 | 7.28 | 7.28 | 0 | 0 | 0 |
10/01/2019 |
7.46
|
300 | 6.29 | 7.46 | 6.83 | 0 | 0 | 0 |
09/01/2019 |
6.29
|
1,000 | 7.37 | 7.37 | 6.29 | 0 | 0 | 0 |
08/01/2019 |
7.37
|
100 | 6.74 | 7.37 | 7.37 | 0 | 0 | 0 |
07/01/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
04/01/2019 |
6.74
|
1,100 | 7.55 | 7.55 | 6.74 | 0 | 0 | 0 |
03/01/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
02/01/2019 |
7.55
|
0 | 7.01 | 7.55 | 7.55 | 0 | 0 | 0 |
28/12/2018 |
7.01
|
5,600 | 8.18 | 9.26 | 7.01 | 0 | 0 | 0 |
27/12/2018 |
8.18
|
2,928 | 9.62 | 9.62 | 8.18 | 0 | 0 | 0 |
26/12/2018 |
9.62
|
0 | 8.72 | 9.62 | 9.62 | 0 | 0 | 0 |
25/12/2018 |
8.72
|
2,600 | 10.16 | 10.52 | 8.72 | 0 | 0 | 0 |
24/12/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
21/12/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
20/12/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
19/12/2018 |
10.16
|
0 | 8.81 | 10.16 | 10.16 | 0 | 0 | 0 |
18/12/2018 |
8.81
|
2,200 | 10.70 | 11.87 | 8.81 | 0 | 0 | 0 |
17/12/2018 |
10.70
|
600 | 9.53 | 10.88 | 9.53 | 0 | 0 | 0 |
14/12/2018 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
13/12/2018 |
9.53
|
500 | 11.78 | 11.78 | 9.53 | 0 | 0 | 0 |
12/12/2018 |
11.78
|
2,300 | 10.25 | 11.78 | 10.61 | 0 | 0 | 0 |
11/12/2018 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
10/12/2018 |
10.25
|
0 | 10.07 | 10.25 | 10.25 | 0 | 0 | 0 |
07/12/2018 |
10.07
|
200 | 9.26 | 10.43 | 10.07 | 0 | 0 | 0 |
06/12/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
05/12/2018 |
9.26
|
100 | 8.09 | 9.26 | 9.26 | 0 | 0 | 0 |
04/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
03/12/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
30/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
29/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
28/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
27/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
26/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
23/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
22/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
21/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
20/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
19/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
16/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
15/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
14/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
13/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
12/11/2018 |
8.09
|
1,000 | 8.45 | 8.45 | 8.09 | 0 | 0 | 0 |
09/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
08/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
07/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
06/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
05/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
02/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
01/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
31/10/2018 |
8.45
|
0 | 8.36 | 8.45 | 8.45 | 0 | 0 | 0 |
30/10/2018 |
8.36
|
500 | 8.27 | 8.45 | 8.36 | 0 | 0 | 0 |
29/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
26/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
25/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
24/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
23/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
22/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
19/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
18/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
16/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
15/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
12/10/2018 |
8.27
|
101,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
11/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
10/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
09/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
08/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
05/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
04/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
03/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
02/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
01/10/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
28/09/2018 |
8.27
|
100 | 9.71 | 9.71 | 8.27 | 0 | 0 | 0 |
27/09/2018 |
9.71
|
200 | 11.33 | 11.33 | 9.71 | 0 | 0 | 0 |
26/09/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
25/09/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
24/09/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
21/09/2018 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
20/09/2018 |
11.33
|
0 | 9.89 | 11.33 | 11.33 | 0 | 0 | 0 |
19/09/2018 |
9.89
|
200 | 11.15 | 12.77 | 9.89 | 0 | 0 | 0 |
18/09/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
17/09/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
14/09/2018 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
13/09/2018 |
11.15
|
100 | 9.71 | 11.15 | 11.15 | 0 | 0 | 0 |
12/09/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
11/09/2018 |
9.71
|
100 | 8.45 | 9.71 | 9.71 | 0 | 0 | 0 |
10/09/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
07/09/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
06/09/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
05/09/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
04/09/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
31/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
30/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
29/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
28/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
27/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
24/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
23/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
22/08/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |