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) |
0 | 0% | 117,600 | 0 | 0 |
11.20
12
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.82% | 234,700 | 0 | 0 |
10.80
12
11.20
|
3 tháng
(2024-06-20) |
-0.30 | -2.61% | 570,700 | 0 | 0 |
10.80
12
11.20
|
6 tháng
(2024-03-22) |
-0.30 | -2.61% | 1,356,431 | 0 | 0 |
10.30
12
11.20
|
12 tháng
(2023-09-25) |
-1.80 | -13.85% | 4,922,068 | 0 | 0.0 |
9.30
15
11.20
|
24 tháng
(2022-09-29) |
-2.93 | -20.76% | 7,976,337 | 0 | 0 |
8.46
15.58
11.20
|
36 tháng
(2021-10-04) |
-6.56 | -36.95% | 34,029,076 | 2,200 | 0.1 |
8.46
32.69
11.20
|
60 tháng
(2019-10-15) |
-2.95 | -20.83% | 36,737,595 | 2,200 | 0.1 |
8.46
32.69
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
13.67
|
5,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
13/02/2019 |
13.96
|
3,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
12/02/2019 |
13.96
|
10,000 | 14.15 | 14.15 | 13.96 | 0 | 0 | 0 |
11/02/2019 |
14.33
|
2,067 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
01/02/2019 |
14.33
|
5,000 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
31/01/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
30/01/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
29/01/2019 |
14.62
|
12,900 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
28/01/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
25/01/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
24/01/2019 |
14.62
|
11,500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
23/01/2019 |
14.62
|
1,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
22/01/2019 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
21/01/2019 |
12.73
|
1,800 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
18/01/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
17/01/2019 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
16/01/2019 |
14.62
|
67 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
15/01/2019 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
14/01/2019 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
11/01/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
10/01/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
09/01/2019 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
08/01/2019 |
15.09
|
105 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
07/01/2019 |
13.77
|
1 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
04/01/2019 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
03/01/2019 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
02/01/2019 |
13.77
|
3,800 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
28/12/2018 |
16.03
|
104 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
27/12/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
26/12/2018 |
15.56
|
169 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
25/12/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
24/12/2018 |
13.58
|
3,000 | 13.67 | 13.67 | 13.58 | 0 | 0 | 0 |
21/12/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
20/12/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
19/12/2018 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
18/12/2018 |
13.58
|
100 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
17/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
14/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
13/12/2018 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
12/12/2018 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
11/12/2018 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
10/12/2018 |
14.52
|
200 | 13.20 | 14.52 | 13.20 | 0 | 0 | 0 |
07/12/2018 |
12.64
|
100 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
06/12/2018 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
05/12/2018 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
04/12/2018 |
14.71
|
4,000 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 |
03/12/2018 |
14.15
|
4,000 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
30/11/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
29/11/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
28/11/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
27/11/2018 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
26/11/2018 |
14.15
|
200 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
23/11/2018 |
14.15
|
400 | 16.03 | 16.03 | 14.15 | 0 | 0 | 0 |
22/11/2018 |
14.90
|
900 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
21/11/2018 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
20/11/2018 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
19/11/2018 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
16/11/2018 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
15/11/2018 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
14/11/2018 |
14.24
|
4,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
13/11/2018 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
12/11/2018 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
09/11/2018 |
13.96
|
15,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
08/11/2018 |
14.15
|
13,800 | 14.81 | 14.81 | 14.15 | 0 | 0 | 0 |
07/11/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
06/11/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
05/11/2018 |
15.56
|
1,000 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
02/11/2018 |
14.62
|
1,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
01/11/2018 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
31/10/2018 |
15.56
|
200 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
30/10/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
29/10/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
26/10/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
25/10/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
24/10/2018 |
15.56
|
5,000 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
23/10/2018 |
15.66
|
600 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
22/10/2018 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
19/10/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
18/10/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
17/10/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
16/10/2018 |
15.94
|
6,700 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
15/10/2018 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
12/10/2018 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
11/10/2018 |
15.47
|
500 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
10/10/2018 |
15.47
|
4,200 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
09/10/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
08/10/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
05/10/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
04/10/2018 |
15.56
|
800 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
03/10/2018 |
15.56
|
2,500 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
02/10/2018 |
15.56
|
3,850 | 15.94 | 15.94 | 15.56 | 0 | 0 | 0 |
01/10/2018 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
28/09/2018 |
16.03
|
5,000 | 16.50 | 16.50 | 16.03 | 0 | 0 | 0 |
27/09/2018 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
26/09/2018 |
16.50
|
23,600 | 16.03 | 16.98 | 16.03 | 0 | 0 | 0 |
25/09/2018 |
16.50
|
3,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
24/09/2018 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
21/09/2018 |
15.47
|
5,400 | 15.66 | 15.66 | 15.47 | 0 | 0 | 0 |
20/09/2018 |
16.41
|
100 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
19/09/2018 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |