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% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
14/02/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
13/02/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
12/02/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
11/02/2019 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
01/02/2019 |
12.10
|
95,100 | 13.40 | 13.40 | 11.70 | 0 | 0 | 0 |
31/01/2019 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
30/01/2019 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
29/01/2019 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
28/01/2019 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
25/01/2019 |
11.70
|
26,100 | 11.70 | 11.70 | 8.70 | 0 | 0 | 0 |
24/01/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/01/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
22/01/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
21/01/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
18/01/2019 |
10.30
|
83,200 | 10 | 11 | 10 | 0 | 0 | 0 |
17/01/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
16/01/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
15/01/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
14/01/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
11/01/2019 |
10
|
510,300 | 13.20 | 13.20 | 10 | 0 | 0 | 0 |
10/01/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
09/01/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
08/01/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
07/01/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
04/01/2019 |
13.20
|
360,100 | 13.40 | 13.40 | 10.10 | 0 | 0 | 0 |
03/01/2019 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
02/01/2019 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
28/12/2018 |
12.90
|
250,500 | 13 | 13.40 | 10.10 | 0 | 318,000 | -3.8 |
27/12/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
26/12/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
25/12/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/12/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
21/12/2018 |
12.90
|
15,300 | 13.40 | 13.60 | 10.80 | 7,800 | 6,291,350 | -85.5 |
20/12/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/12/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
18/12/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
17/12/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
14/12/2018 |
12.70
|
35,300 | 12.20 | 12.80 | 12 | 35,300 | 0 | 0.4 |
13/12/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
12/12/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
11/12/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
10/12/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
07/12/2018 |
11.90
|
27,000 | 11.90 | 11.90 | 10.30 | 27,000 | 0 | 0.3 |
06/12/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
05/12/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
04/12/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
03/12/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
30/11/2018 |
10.70
|
123,400 | 9.90 | 10.80 | 9.30 | 123,400 | 0 | 1.3 |
29/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
26/11/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/11/2018 |
9.60
|
16,700 | 9.70 | 9.70 | 9 | 16,700 | 1,000 | 0.1 |
22/11/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/11/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/11/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/11/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/11/2018 |
9.30
|
5,400 | 7.70 | 9.50 | 7.70 | 200 | 0 | 0.0 |
15/11/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/11/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/11/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/11/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/11/2018 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 100 | 0 | 0.0 |
08/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
07/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
06/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/11/2018 |
9.80
|
1,100 | 7.60 | 9.80 | 7.60 | 100 | 0 | 0.0 |
01/11/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
31/10/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/10/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
29/10/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/10/2018 |
9.40
|
200 | 8.10 | 9.40 | 8.10 | 200 | 0 | 0.0 |
25/10/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/10/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/10/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/10/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/10/2018 |
10.30
|
3,500 | 10.40 | 10.40 | 7.90 | 500 | 0 | 0.0 |
18/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
17/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/10/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
12/10/2018 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 100 | 121,700 | -1.0 |
11/10/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
10/10/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
09/10/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/10/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
05/10/2018 |
9
|
2,200 | 9.90 | 9.90 | 7.80 | 200 | 0 | 0.0 |
04/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/10/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/09/2018 |
9
|
7,600 | 7.90 | 9 | 7.80 | 0 | 1,000 | -0.0 |
27/09/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
26/09/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
25/09/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
24/09/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
21/09/2018 |
9
|
11,100 | 9.40 | 9.40 | 9 | 0 | 10,100 | -0.1 |
20/09/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |