Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.60 | 1.40% | 217,300 | -16 | -0.0 |
42.30
43.60
43.60
|
2 tháng
(2024-07-22) |
3.60 | 9% | 1,223,400 | -116 | -0.0 |
39.70
45.50
43.60
|
3 tháng
(2024-06-21) |
8.64 | 24.72% | 2,563,700 | -1,516 | -0.1 |
34.96
45.50
43.60
|
6 tháng
(2024-03-25) |
12.80 | 41.56% | 4,383,400 | -1,516 | -0.1 |
30.19
45.50
43.60
|
12 tháng
(2023-09-25) |
15.79 | 56.75% | 7,938,354 | -1,516 | -0.1 |
8.75
45.50
43.60
|
24 tháng
(2022-09-30) |
21.49 | 97.20% | 16,659,300 | -1,516 | -0.1 |
8.75
45.50
43.60
|
36 tháng
(2021-10-05) |
24.94 | 133.61% | 27,529,798 | -251,016 | -9.1 |
8.75
50.77
43.60
|
60 tháng
(2019-10-16) |
30.88 | 242.88% | 29,964,038 | -867 | -3.7 |
8.75
50.77
43.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2019 |
12.72
|
2,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
11/02/2019 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
01/02/2019 |
12.78
|
2,100 | 12.49 | 12.78 | 12.49 | 0 | 0 | 0 |
31/01/2019 |
12.49
|
500 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
30/01/2019 |
12.78
|
800 | 12.78 | 12.78 | 12.38 | 0 | 0 | 0 |
29/01/2019 |
12.55
|
2,210 | 12.61 | 12.61 | 12.55 | 0 | 0 | 0 |
28/01/2019 |
12.83
|
1,900 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
25/01/2019 |
12.78
|
4,500 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
24/01/2019 |
12.78
|
800 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
23/01/2019 |
12.55
|
8,218 | 13.06 | 13.12 | 12.55 | 0 | 0 | 0 |
22/01/2019 |
13.17
|
5,300 | 12.83 | 13.17 | 12.83 | 0 | 0 | 0 |
21/01/2019 |
12.95
|
6,800 | 12.95 | 13.00 | 12.95 | 0 | 0 | 0 |
18/01/2019 |
13.00
|
6,200 | 12.78 | 13.00 | 12.78 | 0 | 0 | 0 |
17/01/2019 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
16/01/2019 |
12.21
|
700 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
15/01/2019 |
12.78
|
7,580 | 12.49 | 12.78 | 12.49 | 0 | 0 | 0 |
14/01/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/01/2019 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
10/01/2019 |
12.49
|
1,100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
09/01/2019 |
12.38
|
400 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
08/01/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
07/01/2019 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
04/01/2019 |
12.78
|
7,100 | 12.49 | 12.78 | 12.49 | 0 | 0 | 0 |
03/01/2019 |
12.49
|
9,938 | 12.89 | 12.89 | 12.49 | 0 | 0 | 0 |
02/01/2019 |
12.95
|
400 | 12.83 | 12.95 | 12.83 | 0 | 0 | 0 |
28/12/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
27/12/2018 |
12.78
|
5,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
26/12/2018 |
12.78
|
200 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
25/12/2018 |
12.78
|
1,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
24/12/2018 |
12.78
|
600 | 12.66 | 12.78 | 12.66 | 0 | 0 | 0 |
21/12/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
20/12/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
19/12/2018 |
12.78
|
3,900 | 12.61 | 12.78 | 12.61 | 0 | 0 | 0 |
18/12/2018 |
12.83
|
10 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
17/12/2018 |
12.78
|
15,600 | 12.78 | 12.95 | 12.78 | 0 | 0 | 0 |
14/12/2018 |
12.72
|
10,000 | 12.55 | 12.83 | 12.55 | 0 | 0 | 0 |
13/12/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
12/12/2018 |
12.49
|
3,400 | 12.32 | 12.61 | 12.32 | 0 | 0 | 0 |
11/12/2018 |
12.38
|
340 | 12.32 | 12.38 | 12.32 | 0 | 0 | 0 |
10/12/2018 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
07/12/2018 |
12.27
|
1,800 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
06/12/2018 |
12.49
|
11,052 | 12.49 | 12.78 | 12.44 | 0 | 0 | 0 |
05/12/2018 |
12.38
|
236 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
04/12/2018 |
12.38
|
3,000 | 12.49 | 12.49 | 12.38 | 0 | 0 | 0 |
03/12/2018 |
12.66
|
6,200 | 12.32 | 12.78 | 12.32 | 0 | 0 | 0 |
30/11/2018 |
12.15
|
2,000 | 11.47 | 12.21 | 11.47 | 0 | 0 | 0 |
29/11/2018 |
11.98
|
900 | 11.93 | 11.98 | 11.93 | 0 | 0 | 0 |
28/11/2018 |
11.93
|
10,836 | 12.27 | 12.27 | 11.93 | 0 | 0 | 0 |
27/11/2018 |
12.21
|
13,500 | 12.49 | 12.49 | 12.21 | 0 | 0 | 0 |
26/11/2018 |
12.49
|
6,936 | 12.55 | 12.55 | 12.49 | 0 | 0 | 0 |
23/11/2018 |
12.49
|
7,500 | 12.44 | 12.49 | 12.44 | 0 | 0 | 0 |
22/11/2018 |
12.49
|
25,700 | 12.49 | 12.95 | 12.49 | 0 | 0 | 0 |
21/11/2018 |
12.49
|
23,300 | 12.21 | 12.89 | 12.21 | 0 | 0 | 0 |
20/11/2018 |
12.89
|
14,500 | 13.57 | 13.63 | 12.89 | 0 | 0 | 0 |
19/11/2018 |
13.06
|
25,400 | 13.29 | 14.76 | 13.00 | 0 | 0 | 0 |
16/11/2018 |
13.06
|
6,500 | 12.78 | 13.06 | 12.78 | 0 | 0 | 0 |
15/11/2018 |
12.32
|
72,400 | 11.58 | 12.78 | 11.58 | 0 | 0 | 0 |
14/11/2018 |
11.64
|
31,800 | 11.47 | 11.87 | 11.47 | 0 | 0 | 0 |
13/11/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
12/11/2018 |
11.36
|
2,600 | 11.41 | 11.41 | 11.36 | 0 | 0 | 0 |
09/11/2018 |
11.36
|
3,127 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
08/11/2018 |
11.36
|
7,000 | 11.47 | 11.47 | 11.36 | 0 | 0 | 0 |
07/11/2018 |
11.36
|
33 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
06/11/2018 |
11.36
|
627 | 11.36 | 11.36 | 11.30 | 0 | 0 | 0 |
05/11/2018 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
02/11/2018 |
11.24
|
200 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
01/11/2018 |
11.30
|
800 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
31/10/2018 |
11.24
|
1,178 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
30/10/2018 |
11.24
|
5,500 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
29/10/2018 |
11.24
|
34,355 | 11.64 | 11.87 | 11.24 | 0 | 0 | 0 |
26/10/2018 |
11.36
|
629 | 11.24 | 11.36 | 11.24 | 0 | 0 | 0 |
25/10/2018 |
11.87
|
10,600 | 11.07 | 11.87 | 11.07 | 0 | 0 | 0 |
24/10/2018 |
11.13
|
600 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
23/10/2018 |
11.07
|
800 | 11.13 | 11.13 | 11.07 | 0 | 0 | 0 |
22/10/2018 |
11.19
|
536 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
19/10/2018 |
11.24
|
300 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
18/10/2018 |
11.87
|
100 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
17/10/2018 |
11.13
|
936 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
16/10/2018 |
11.13
|
500 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
15/10/2018 |
11.07
|
1,000 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
12/10/2018 |
11.07
|
11,086 | 11.13 | 11.64 | 11.07 | 0 | 0 | 0 |
11/10/2018 |
11.07
|
1,400 | 11.36 | 11.36 | 11.07 | 0 | 0 | 0 |
10/10/2018 |
11.36
|
5,600 | 11.53 | 11.53 | 11.36 | 0 | 0 | 0 |
09/10/2018 |
11.41
|
200 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
08/10/2018 |
11.47
|
1,300 | 11.41 | 11.47 | 11.41 | 0 | 0 | 0 |
05/10/2018 |
11.47
|
2,000 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
04/10/2018 |
11.53
|
3,000 | 11.81 | 11.81 | 11.47 | 0 | 0 | 0 |
03/10/2018 |
11.81
|
589 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
02/10/2018 |
11.87
|
11,100 | 11.47 | 11.87 | 11.47 | 0 | 0 | 0 |
01/10/2018 |
11.64
|
23,200 | 11.64 | 11.75 | 11.53 | 0 | 0 | 0 |
28/09/2018 |
11.81
|
2,036 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
27/09/2018 |
11.93
|
7,358 | 11.64 | 11.93 | 11.64 | 0 | 0 | 0 |
26/09/2018 |
11.70
|
2,010 | 11.64 | 11.93 | 11.64 | 0 | 0 | 0 |
25/09/2018 |
11.36
|
5,603 | 11.19 | 11.36 | 11.19 | 0 | 0 | 0 |
24/09/2018 |
11.47
|
18,940 | 11.53 | 11.64 | 11.07 | 0 | 0 | 0 |
21/09/2018 |
11.47
|
3,401 | 11.47 | 11.53 | 11.47 | 0 | 0 | 0 |
20/09/2018 |
11.93
|
2,400 | 11.93 | 12.21 | 11.93 | 0 | 0 | 0 |
19/09/2018 |
12.21
|
35,762 | 12.21 | 12.44 | 12.21 | 0 | 0 | 0 |
18/09/2018 |
11.64
|
15,200 | 11.13 | 11.81 | 11.13 | 0 | 0 | 0 |
17/09/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |