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) |
1.80 | 12% | 5,300 | 0 | 0 |
15
17
16.80
|
2 tháng
(2024-07-22) |
0.30 | 1.82% | 6,000 | 0 | 0 |
15
17
16.80
|
3 tháng
(2024-06-21) |
1 | 6.33% | 37,300 | 2,100 | 0.0 |
15
21.80
16.80
|
6 tháng
(2024-03-25) |
0 | 0% | 63,413 | 2,100 | 0.0 |
14.50
21.80
16.80
|
12 tháng
(2023-09-25) |
-0.60 | -3.45% | 272,063 | 14,000 | 0.2 |
13.20
22.80
16.80
|
24 tháng
(2022-09-30) |
-1.07 | -6% | 521,949 | 12,500 | 0.2 |
11.90
44.80
16.80
|
36 tháng
(2021-10-05) |
7.55 | 81.64% | 988,263 | 14,600 | 0.3 |
8.94
44.80
16.80
|
60 tháng
(2019-10-16) |
3.40 | 25.33% | 1,134,270 | 13,600 | 0.3 |
6.39
44.80
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
13/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
12/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
11/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
01/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
31/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
30/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
29/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
28/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
25/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
24/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
23/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
22/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
21/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
18/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
17/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
16/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
15/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
14/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
11/01/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
10/01/2019 |
10.14
|
3,000 | 10.14 | 13.72 | 10.14 | 0 | 0 | 0 |
09/01/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
08/01/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
07/01/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
04/01/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
03/01/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
02/01/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
28/12/2018 |
12.06
|
140,410 | 11.17 | 12.38 | 9.16 | 0 | 0 | 0 |
27/12/2018 |
8.94
|
287,490 | 10.28 | 11.08 | 8.22 | 0 | 0 | 0 |
26/12/2018 |
8.94
|
79,200 | 8.49 | 9.74 | 8.49 | 0 | 1,000 | -0.0 |
25/12/2018 |
8.62
|
132,100 | 7.33 | 8.62 | 7.33 | 0 | 0 | 0 |
24/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
21/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
20/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
19/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
18/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
17/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
14/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
13/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
12/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
11/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
10/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
07/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
06/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
05/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
04/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
03/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
30/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
29/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
28/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
27/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
26/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
23/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
22/11/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
21/11/2018 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
20/11/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
19/11/2018 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
16/11/2018 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
15/11/2018 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
14/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
13/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
12/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
09/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
08/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
07/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
06/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
05/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
02/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
01/11/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
31/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
30/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
29/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
26/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
25/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
24/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
23/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
22/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
19/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
18/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
17/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
16/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
15/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
12/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
11/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
10/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
09/10/2018 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
08/10/2018 |
9.12
|
20,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
05/10/2018 |
7.19
|
28,100 | 8.04 | 9.65 | 7.15 | 0 | 0 | 0 |
04/10/2018 |
6.70
|
38,200 | 7.91 | 9.03 | 6.70 | 0 | 0 | 0 |
03/10/2018 |
7.86
|
30,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
02/10/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
01/10/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
28/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
27/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
26/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
21/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
20/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
19/09/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |