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) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/02/2019 |
11.70
|
50 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
13/02/2019 |
11.70
|
70 | 11.94 | 11.94 | 11.70 | 0 | 0 | 0 |
12/02/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
11/02/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
01/02/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
31/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
30/01/2019 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
29/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
28/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
25/01/2019 |
11.94
|
100 | 12.24 | 12.24 | 11.94 | 0 | 0 | 0 |
24/01/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
23/01/2019 |
12.24
|
1,240 | 11.49 | 12.24 | 12.24 | 0 | 0 | 0 |
22/01/2019 |
11.49
|
20 | 12.24 | 12.24 | 11.49 | 0 | 0 | 0 |
21/01/2019 |
12.24
|
10 | 11.91 | 12.24 | 12.24 | 0 | 0 | 0 |
18/01/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
17/01/2019 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
16/01/2019 |
11.91
|
20 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
15/01/2019 |
11.91
|
10 | 11.94 | 11.94 | 11.91 | 0 | 0 | 0 |
14/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
11/01/2019 |
11.94
|
580 | 11.20 | 11.94 | 11.05 | 0 | 0 | 0 |
10/01/2019 |
11.20
|
10 | 11.94 | 11.94 | 11.20 | 0 | 0 | 0 |
09/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
08/01/2019 |
11.94
|
140 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
07/01/2019 |
11.94
|
600 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
04/01/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
03/01/2019 |
11.94
|
10 | 11.64 | 11.94 | 11.94 | 0 | 0 | 0 |
02/01/2019 |
11.64
|
1,060 | 11.64 | 12.24 | 11.64 | 30 | 0 | 0.0 |
28/12/2018 |
11.64
|
300 | 11.94 | 11.94 | 11.64 | 0 | 0 | 0 |
27/12/2018 |
11.94
|
500 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
26/12/2018 |
11.94
|
810 | 12.24 | 12.24 | 11.94 | 0 | 0 | 0 |
25/12/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
24/12/2018 |
12.24
|
11,310 | 12.24 | 12.24 | 12.18 | 0 | 0 | 0 |
21/12/2018 |
12.24
|
1,950 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
20/12/2018 |
12.24
|
20 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
19/12/2018 |
12.24
|
610 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
18/12/2018 |
12.24
|
2,840 | 12.54 | 12.54 | 12.18 | 0 | 0 | 0 |
17/12/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
14/12/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
13/12/2018 |
12.54
|
7,700 | 12.54 | 12.54 | 11.94 | 0 | 7,500 | -0.2 |
12/12/2018 |
12.54
|
7,270 | 12.84 | 12.84 | 12.54 | 0 | 0 | 0 |
11/12/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
10/12/2018 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
07/12/2018 |
12.84
|
10 | 12.54 | 12.84 | 12.84 | 0 | 0 | 0 |
06/12/2018 |
12.54
|
1,250 | 12.78 | 12.78 | 12.54 | 0 | 0 | 0 |
05/12/2018 |
12.78
|
400 | 13.43 | 13.43 | 12.78 | 0 | 0 | 0 |
04/12/2018 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 |
03/12/2018 |
13.43
|
5,520 | 13.43 | 13.43 | 12.54 | 0 | 0 | 0 |
30/11/2018 |
13.43
|
14,820 | 12.81 | 13.43 | 12.81 | 0 | 0 | 0 |
29/11/2018 |
12.81
|
390 | 12.54 | 12.81 | 12.57 | 0 | 0 | 0 |
28/11/2018 |
12.54
|
4,380 | 13.02 | 13.02 | 12.54 | 0 | 0 | 0 |
27/11/2018 |
13.02
|
770 | 12.54 | 13.02 | 12.54 | 0 | 0 | 0 |
26/11/2018 |
12.54
|
12,000 | 12.72 | 13.02 | 12.54 | 0 | 0 | 0 |
23/11/2018 |
12.72
|
1,120 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
22/11/2018 |
12.72
|
80 | 12.30 | 12.72 | 12.30 | 0 | 0 | 0 |
21/11/2018 |
12.30
|
8,150 | 12.24 | 12.66 | 12.24 | 0 | 0 | 0 |
20/11/2018 |
12.24
|
8,560 | 12.18 | 12.24 | 12.06 | 0 | 0 | 0 |
19/11/2018 |
12.18
|
2,000 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
16/11/2018 |
12.18
|
1,330 | 12.12 | 12.18 | 12.00 | 0 | 0 | 0 |
15/11/2018 |
12.12
|
1,510 | 12.12 | 12.12 | 11.94 | 0 | 0 | 0 |
14/11/2018 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
13/11/2018 |
12.12
|
10 | 11.94 | 12.12 | 12.12 | 0 | 0 | 0 |
12/11/2018 |
11.94
|
500 | 12.12 | 12.12 | 11.94 | 0 | 0 | 0 |
09/11/2018 |
12.12
|
1,090 | 12.12 | 12.24 | 12.12 | 0 | 0 | 0 |
08/11/2018 |
12.12
|
990 | 12.24 | 12.24 | 12.12 | 0 | 0 | 0 |
07/11/2018 |
12.24
|
110 | 12.24 | 12.24 | 11.40 | 0 | 0 | 0 |
06/11/2018 |
12.24
|
2,300 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
05/11/2018 |
12.24
|
4,000 | 12.54 | 12.54 | 12.24 | 0 | 0 | 0 |
02/11/2018 |
12.54
|
10 | 12.24 | 12.54 | 12.54 | 0 | 0 | 0 |
01/11/2018 |
12.24
|
1,230 | 12.54 | 12.54 | 12.24 | 0 | 0 | 0 |
31/10/2018 |
12.54
|
1,100 | 12.72 | 12.72 | 12.24 | 0 | 0 | 0 |
30/10/2018 |
12.72
|
10 | 12.36 | 12.72 | 12.72 | 0 | 0 | 0 |
29/10/2018 |
12.36
|
1,100 | 12.30 | 12.36 | 12.36 | 0 | 0 | 0 |
26/10/2018 |
12.30
|
1,070 | 12.72 | 12.72 | 12.30 | 0 | 0 | 0 |
25/10/2018 |
12.72
|
30 | 12.48 | 12.78 | 12.00 | 0 | 0 | 0 |
24/10/2018 |
12.48
|
360 | 12.72 | 12.72 | 12.24 | 0 | 0 | 0 |
23/10/2018 |
12.72
|
1,140 | 12.84 | 12.84 | 12.30 | 0 | 0 | 0 |
22/10/2018 |
12.84
|
200 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
19/10/2018 |
12.84
|
500 | 12.42 | 12.84 | 12.84 | 0 | 0 | 0 |
18/10/2018 |
12.42
|
2,710 | 12.48 | 12.48 | 12.42 | 0 | 0 | 0 |
17/10/2018 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
16/10/2018 |
12.48
|
5,020 | 12.24 | 12.48 | 12.24 | 0 | 0 | 0 |
15/10/2018 |
12.24
|
700 | 12.42 | 12.42 | 12.00 | 0 | 0 | 0 |
12/10/2018 |
12.42
|
6,820 | 12.54 | 12.54 | 11.94 | 0 | 0 | 0 |
11/10/2018 |
12.54
|
1,630 | 12.12 | 12.54 | 11.28 | 0 | 0 | 0 |
10/10/2018 |
12.12
|
6,620 | 12.66 | 12.66 | 12.12 | 100 | 0 | 0.0 |
09/10/2018 |
12.66
|
30 | 12.78 | 12.78 | 12.66 | 0 | 0 | 0 |
08/10/2018 |
12.78
|
10 | 12.42 | 12.78 | 12.78 | 0 | 0 | 0 |
05/10/2018 |
12.42
|
4,000 | 12.66 | 12.66 | 12.42 | 0 | 0 | 0 |
04/10/2018 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
03/10/2018 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
02/10/2018 |
12.66
|
1,060 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
01/10/2018 |
12.66
|
10,000 | 12.84 | 12.84 | 12.66 | 0 | 0 | 0 |
28/09/2018 |
12.84
|
1,900 | 12.84 | 12.84 | 12.66 | 0 | 0 | 0 |
27/09/2018 |
12.84
|
6,280 | 12.84 | 12.90 | 12.84 | 0 | 500 | -0.0 |
26/09/2018 |
12.84
|
9,200 | 12.84 | 12.84 | 12.66 | 0 | 0 | 0 |
25/09/2018 |
12.84
|
10,130 | 13.02 | 13.02 | 12.54 | 0 | 0 | 0 |
24/09/2018 |
13.02
|
3,790 | 12.90 | 13.02 | 12.84 | 0 | 0 | 0 |
21/09/2018 |
12.90
|
3,950 | 12.84 | 12.90 | 12.84 | 0 | 0 | 0 |
20/09/2018 |
12.84
|
12,100 | 12.78 | 12.84 | 12.00 | 0 | 0 | 0 |