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) |
-2.35 | -7.39% | 40,700 | -1,000 | -0.0 |
28.10
32.50
29.40
|
2 tháng
(2024-07-22) |
-3.10 | -9.53% | 55,100 | -2,700 | -0.1 |
26.60
32.59
29.40
|
3 tháng
(2024-06-21) |
0.56 | 1.93% | 65,400 | -3,000 | -0.1 |
26.60
32.59
29.40
|
6 tháng
(2024-03-25) |
5.99 | 25.57% | 96,500 | -6,700 | -0.2 |
23.41
32.59
29.40
|
12 tháng
(2023-09-25) |
4.96 | 20.28% | 123,500 | -18,900 | -0.5 |
21.91
32.59
29.40
|
24 tháng
(2022-09-30) |
4.42 | 17.70% | 164,806 | -20,700 | -0.5 |
20.02
32.59
29.40
|
36 tháng
(2021-10-05) |
7.06 | 31.62% | 477,327 | 39,500 | 1.2 |
20.02
32.59
29.40
|
60 tháng
(2019-10-16) |
6.12 | 26.28% | 972,869 | 146,050 | 4.2 |
15.66
32.59
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
15.07
|
0 | 14.95 | 15.07 | 15.07 | 0 | 0 | 0 |
13/02/2019 |
14.95
|
300 | 13.26 | 15.24 | 14.95 | 100 | 100 | 0 |
12/02/2019 |
13.26
|
100 | 15.53 | 15.53 | 13.26 | 0 | 0 | 0 |
11/02/2019 |
15.53
|
100 | 13.61 | 15.53 | 15.53 | 100 | 100 | 0 |
01/02/2019 |
13.61
|
1,600 | 13.38 | 13.61 | 13.61 | 0 | 1,600 | -0.0 |
31/01/2019 |
13.38
|
2,600 | 16.35 | 16.35 | 12.92 | 100 | 500 | -0.0 |
30/01/2019 |
16.35
|
3,100 | 14.25 | 16.35 | 13.96 | 1,100 | 2,700 | -0.0 |
29/01/2019 |
14.25
|
0 | 15.01 | 14.25 | 14.25 | 0 | 0 | 0 |
28/01/2019 |
15.01
|
6,900 | 14.25 | 15.01 | 14.19 | 6,900 | 700 | 0.2 |
25/01/2019 |
14.25
|
100 | 13.96 | 14.25 | 14.25 | 100 | 100 | 0 |
24/01/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
23/01/2019 |
13.96
|
500 | 13.96 | 13.96 | 13.96 | 0 | 300 | -0.0 |
22/01/2019 |
13.96
|
600 | 13.96 | 13.96 | 13.96 | 0 | 300 | -0.0 |
21/01/2019 |
13.96
|
4,000 | 13.96 | 13.96 | 13.90 | 0 | 3,800 | -0.1 |
18/01/2019 |
13.96
|
4,060 | 12.80 | 13.96 | 13.38 | 0 | 2,000 | -0.0 |
17/01/2019 |
12.80
|
200 | 12.51 | 12.80 | 12.80 | 0 | 0 | 0 |
16/01/2019 |
12.51
|
100 | 12.86 | 12.86 | 12.51 | 0 | 0 | 0 |
15/01/2019 |
12.86
|
100 | 13.38 | 13.38 | 12.86 | 0 | 0 | 0 |
14/01/2019 |
13.38
|
300 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
11/01/2019 |
13.38
|
100 | 12.80 | 13.38 | 13.38 | 100 | 0 | 0.0 |
10/01/2019 |
12.80
|
200 | 12.80 | 12.80 | 12.80 | 0 | 200 | -0.0 |
09/01/2019 |
12.80
|
60 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/01/2019 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/01/2019 |
12.80
|
5,600 | 12.80 | 12.80 | 12.80 | 0 | 5,600 | -0.1 |
04/01/2019 |
12.80
|
1,100 | 12.80 | 14.72 | 12.80 | 100 | 0 | 0.0 |
03/01/2019 |
12.80
|
0 | 13.03 | 12.80 | 12.80 | 0 | 0 | 0 |
02/01/2019 |
13.03
|
11,800 | 12.80 | 13.03 | 12.74 | 3,000 | 5,300 | -0.1 |
28/12/2018 |
12.80
|
200 | 13.38 | 13.38 | 12.80 | 0 | 0 | 0 |
27/12/2018 |
13.38
|
200 | 14.25 | 14.25 | 12.80 | 0 | 0 | 0 |
26/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
25/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
24/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
21/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
20/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
19/12/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
18/12/2018 |
14.25
|
100 | 12.68 | 14.25 | 14.25 | 100 | 0 | 0.0 |
17/12/2018 |
12.68
|
3,100 | 12.74 | 12.80 | 12.68 | 0 | 2,800 | -0.1 |
14/12/2018 |
12.74
|
7,647 | 12.57 | 12.80 | 12.68 | 0 | 6,100 | -0.1 |
13/12/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
12/12/2018 |
12.57
|
5,000 | 13.67 | 13.67 | 12.57 | 0 | 4,500 | -0.1 |
11/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
10/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
07/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
06/12/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
05/12/2018 |
13.67
|
2,000 | 13.38 | 13.67 | 13.67 | 0 | 0 | 0 |
04/12/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
03/12/2018 |
13.38
|
1,300 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
30/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
29/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
28/11/2018 |
13.38
|
800 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
27/11/2018 |
13.38
|
100 | 12.74 | 13.38 | 13.38 | 100 | 0 | 0.0 |
26/11/2018 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
23/11/2018 |
12.74
|
200 | 12.80 | 12.80 | 12.74 | 0 | 0 | 0 |
22/11/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
21/11/2018 |
12.80
|
100 | 13.38 | 13.38 | 12.80 | 0 | 0 | 0 |
20/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
19/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
16/11/2018 |
13.38
|
14 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
15/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
14/11/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
13/11/2018 |
13.38
|
100 | 12.57 | 13.38 | 13.38 | 100 | 0 | 0.0 |
12/11/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
09/11/2018 |
12.57
|
100 | 13.67 | 13.67 | 12.57 | 0 | 0 | 0 |
08/11/2018 |
13.67
|
90 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
07/11/2018 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
06/11/2018 |
13.67
|
100 | 12.51 | 13.67 | 13.67 | 100 | 0 | 0.0 |
05/11/2018 |
12.51
|
200 | 12.39 | 12.51 | 12.51 | 0 | 0 | 0 |
02/11/2018 |
12.39
|
5,069 | 12.74 | 13.96 | 12.22 | 200 | 0 | 0.0 |
01/11/2018 |
12.74
|
0 | 13.96 | 12.74 | 12.74 | 0 | 0 | 0 |
31/10/2018 |
13.96
|
1,000 | 13.96 | 13.96 | 12.57 | 0 | 0 | 0 |
30/10/2018 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
29/10/2018 |
13.96
|
139 | 12.33 | 13.96 | 13.96 | 100 | 0 | 0.0 |
26/10/2018 |
12.33
|
2,100 | 13.38 | 13.38 | 12.33 | 0 | 0 | 0 |
25/10/2018 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
24/10/2018 |
13.38
|
850 | 12.86 | 13.38 | 13.38 | 0 | 0 | 0 |
23/10/2018 |
12.86
|
16,911 | 14.54 | 14.54 | 12.86 | 0 | 6,000 | -0.1 |
22/10/2018 |
14.54
|
5,700 | 14.54 | 14.54 | 14.54 | 0 | 700 | -0.0 |
19/10/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
18/10/2018 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
17/10/2018 |
14.54
|
1,800 | 15.13 | 15.13 | 14.54 | 0 | 1,700 | -0.0 |
16/10/2018 |
15.13
|
20 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 |
15/10/2018 |
15.13
|
600 | 15.94 | 15.94 | 15.13 | 0 | 200 | -0.0 |
12/10/2018 |
15.94
|
100 | 14.31 | 15.94 | 15.94 | 100 | 0 | 0.0 |
11/10/2018 |
14.31
|
500 | 14.25 | 14.31 | 14.31 | 0 | 0 | 0 |
10/10/2018 |
14.25
|
180 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
09/10/2018 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
08/10/2018 |
14.25
|
1,240 | 16.17 | 16.17 | 14.25 | 0 | 0 | 0 |
05/10/2018 |
16.17
|
160 | 14.49 | 16.17 | 16.17 | 100 | 0 | 0.0 |
04/10/2018 |
14.49
|
500 | 16.23 | 16.23 | 14.49 | 0 | 0 | 0 |
03/10/2018 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
02/10/2018 |
16.23
|
30 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
01/10/2018 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
28/09/2018 |
16.23
|
100 | 14.43 | 16.23 | 16.23 | 100 | 0 | 0.0 |
27/09/2018 |
14.43
|
311 | 16.87 | 16.87 | 14.43 | 0 | 0 | 0 |
26/09/2018 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
25/09/2018 |
16.87
|
100 | 15.59 | 16.87 | 16.87 | 100 | 0 | 0.0 |
24/09/2018 |
15.59
|
0 | 15.13 | 15.59 | 15.59 | 0 | 0 | 0 |
21/09/2018 |
15.13
|
500 | 17.39 | 17.45 | 15.13 | 0 | 0 | 0 |
20/09/2018 |
17.39
|
100 | 15.71 | 17.39 | 17.39 | 0 | 0 | 0 |
19/09/2018 |
15.71
|
720 | 14.25 | 16.35 | 14.31 | 0 | 0 | 0 |