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) |
-0.50 | -2.79% | 87,200 | 0 | 0 |
15.50
18.10
17.40
|
2 tháng
(2024-07-22) |
1 | 6.10% | 189,100 | 0 | 0 |
15.50
18.40
17.40
|
3 tháng
(2024-06-24) |
-3.37 | -16.23% | 523,800 | 0 | 0 |
15.50
20.77
17.40
|
6 tháng
(2024-03-25) |
1.49 | 9.36% | 992,400 | 0 | 0 |
13.72
20.77
17.40
|
12 tháng
(2023-09-26) |
-0.61 | -3.37% | 1,091,430 | 0 | 0 |
13.72
20.77
17.40
|
24 tháng
(2022-10-03) |
2.82 | 19.35% | 6,558,063 | 0 | 0 |
9.54
20.77
17.40
|
36 tháng
(2021-10-06) |
2.50 | 16.79% | 7,708,792 | 0 | 0 |
9.54
20.77
17.40
|
60 tháng
(2019-10-17) |
2.74 | 18.65% | 8,979,985 | 0 | 0 |
9.54
20.77
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
10.82
|
2,000 | 10.82 | 11.02 | 10.82 | 0 | 0 | 0 |
14/02/2019 |
10.82
|
4,800 | 11.02 | 11.15 | 10.82 | 0 | 0 | 0 |
13/02/2019 |
11.02
|
2,000 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
12/02/2019 |
11.02
|
1,000 | 10.82 | 11.02 | 11.02 | 0 | 0 | 0 |
11/02/2019 |
10.82
|
700 | 8.79 | 11.42 | 10.82 | 0 | 0 | 0 |
01/02/2019 |
8.79
|
1,100 | 10.21 | 10.21 | 8.79 | 0 | 0 | 0 |
31/01/2019 |
10.21
|
200 | 10.14 | 10.21 | 10.21 | 0 | 0 | 0 |
30/01/2019 |
10.14
|
2,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
29/01/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
28/01/2019 |
10.14
|
100 | 8.86 | 10.14 | 10.14 | 0 | 0 | 0 |
25/01/2019 |
8.86
|
200 | 9.73 | 9.73 | 8.86 | 0 | 0 | 0 |
24/01/2019 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
23/01/2019 |
9.73
|
900 | 10.14 | 10.14 | 8.72 | 0 | 0 | 0 |
22/01/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
21/01/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
18/01/2019 |
10.14
|
1,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
17/01/2019 |
10.14
|
400 | 10.27 | 10.27 | 10.14 | 0 | 0 | 0 |
16/01/2019 |
10.27
|
15,700 | 10.27 | 10.27 | 10.21 | 0 | 0 | 0 |
15/01/2019 |
10.27
|
100 | 9.94 | 10.27 | 10.27 | 0 | 0 | 0 |
14/01/2019 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
11/01/2019 |
9.94
|
200 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
10/01/2019 |
9.94
|
600 | 9.87 | 9.94 | 8.52 | 0 | 0 | 0 |
09/01/2019 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
08/01/2019 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
07/01/2019 |
9.87
|
700 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
04/01/2019 |
9.87
|
1,400 | 10.14 | 10.14 | 9.87 | 0 | 0 | 0 |
03/01/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
02/01/2019 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
28/12/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
27/12/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
26/12/2018 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
25/12/2018 |
10.14
|
400 | 11.42 | 11.42 | 10.14 | 0 | 0 | 0 |
24/12/2018 |
11.42
|
500 | 10.14 | 11.42 | 11.42 | 0 | 0 | 0 |
21/12/2018 |
10.14
|
1,600 | 10.14 | 10.14 | 10.00 | 0 | 0 | 0 |
20/12/2018 |
10.14
|
200 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
19/12/2018 |
10.14
|
3,600 | 10.21 | 10.21 | 10.14 | 0 | 0 | 0 |
18/12/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
17/12/2018 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
14/12/2018 |
10.21
|
100 | 10.41 | 10.41 | 10.21 | 0 | 0 | 0 |
13/12/2018 |
10.41
|
500 | 10.27 | 10.41 | 10.14 | 0 | 0 | 0 |
12/12/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
11/12/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
10/12/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
07/12/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
06/12/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
05/12/2018 |
10.27
|
0 | 10.14 | 10.27 | 10.27 | 0 | 0 | 0 |
04/12/2018 |
10.14
|
5,500 | 10.68 | 10.68 | 10.14 | 0 | 0 | 0 |
03/12/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
30/11/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
29/11/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
28/11/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
27/11/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
26/11/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
23/11/2018 |
10.68
|
0 | 10.14 | 10.68 | 10.68 | 0 | 0 | 0 |
22/11/2018 |
10.14
|
800 | 11.42 | 13.05 | 10.14 | 0 | 0 | 0 |
21/11/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
20/11/2018 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
19/11/2018 |
11.42
|
500 | 10.14 | 11.42 | 11.42 | 0 | 0 | 0 |
16/11/2018 |
10.14
|
500 | 9.80 | 10.14 | 10.14 | 0 | 0 | 0 |
15/11/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
14/11/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
13/11/2018 |
9.80
|
0 | 9.67 | 9.80 | 9.80 | 0 | 0 | 0 |
12/11/2018 |
9.67
|
2,800 | 10.34 | 10.34 | 9.67 | 0 | 0 | 0 |
09/11/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
08/11/2018 |
10.34
|
3,600 | 10.48 | 10.48 | 10.34 | 0 | 0 | 0 |
07/11/2018 |
10.48
|
1,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
06/11/2018 |
10.48
|
1,200 | 10.21 | 11.56 | 10.48 | 0 | 0 | 0 |
05/11/2018 |
10.21
|
100 | 10.48 | 10.48 | 10.21 | 0 | 0 | 0 |
02/11/2018 |
10.48
|
200 | 10.27 | 11.42 | 10.48 | 0 | 0 | 0 |
01/11/2018 |
10.27
|
0 | 10.14 | 10.27 | 10.27 | 0 | 0 | 0 |
31/10/2018 |
10.14
|
300 | 10.14 | 10.61 | 10.14 | 0 | 0 | 0 |
30/10/2018 |
10.14
|
5,300 | 9.26 | 10.14 | 9.87 | 0 | 0 | 0 |
29/10/2018 |
9.26
|
100 | 10.75 | 10.75 | 9.26 | 0 | 0 | 0 |
26/10/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
25/10/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
24/10/2018 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
23/10/2018 |
10.75
|
800 | 10.61 | 10.75 | 10.75 | 0 | 0 | 0 |
22/10/2018 |
10.61
|
1,600 | 10.55 | 10.61 | 10.55 | 0 | 0 | 0 |
19/10/2018 |
10.55
|
3,100 | 10.48 | 10.55 | 10.48 | 0 | 0 | 0 |
18/10/2018 |
10.48
|
300 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
17/10/2018 |
10.48
|
500 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
16/10/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
15/10/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
12/10/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
11/10/2018 |
10.48
|
2,400 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
10/10/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
09/10/2018 |
10.48
|
3,200 | 10.68 | 10.68 | 10.48 | 0 | 0 | 0 |
08/10/2018 |
10.68
|
600 | 10.48 | 10.68 | 10.68 | 0 | 0 | 0 |
05/10/2018 |
10.48
|
3,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
04/10/2018 |
10.48
|
2,500 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
03/10/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
02/10/2018 |
10.48
|
2,000 | 9.94 | 10.48 | 10.48 | 0 | 0 | 0 |
01/10/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
28/09/2018 |
9.94
|
0 | 9.80 | 9.94 | 9.94 | 0 | 0 | 0 |
27/09/2018 |
9.80
|
8,500 | 10.14 | 10.14 | 9.80 | 0 | 0 | 0 |
26/09/2018 |
10.14
|
300 | 10.82 | 10.82 | 10.14 | 0 | 0 | 0 |
25/09/2018 |
10.82
|
1,500 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
24/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
21/09/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
20/09/2018 |
10.82
|
200 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |