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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
11.18
|
10,460 | 11.30 | 11.71 | 11.07 | 100 | 0 | 0.0 |
14/02/2019 |
11.30
|
4,240 | 11.01 | 11.30 | 11.07 | 0 | 0 | 0 |
13/02/2019 |
11.01
|
2,150 | 10.89 | 11.13 | 10.83 | 0 | 0 | 0 |
12/02/2019 |
10.89
|
800 | 11.13 | 11.13 | 10.72 | 0 | 0 | 0 |
11/02/2019 |
11.13
|
600 | 10.95 | 11.13 | 11.01 | 100 | 0 | 0.0 |
01/02/2019 |
10.95
|
200 | 10.95 | 10.95 | 10.54 | 0 | 0 | 0 |
31/01/2019 |
10.95
|
8,900 | 11.01 | 11.01 | 10.25 | 0 | 0 | 0 |
30/01/2019 |
11.01
|
4,710 | 10.77 | 11.01 | 10.72 | 0 | 0 | 0 |
29/01/2019 |
10.77
|
1,200 | 10.83 | 10.89 | 10.72 | 0 | 0 | 0 |
28/01/2019 |
10.83
|
4,523 | 10.95 | 10.95 | 10.66 | 0 | 0 | 0 |
25/01/2019 |
10.95
|
1,519 | 10.95 | 10.95 | 10.66 | 0 | 0 | 0 |
24/01/2019 |
10.95
|
624 | 10.95 | 10.95 | 10.66 | 0 | 0 | 0 |
23/01/2019 |
10.95
|
1,103 | 11.01 | 11.01 | 10.60 | 0 | 0 | 0 |
22/01/2019 |
11.01
|
3,200 | 11.01 | 11.01 | 10.83 | 1,700 | 0 | 0.0 |
21/01/2019 |
11.01
|
1,600 | 11.07 | 11.07 | 10.72 | 0 | 0 | 0 |
18/01/2019 |
11.07
|
2,600 | 11.13 | 11.13 | 10.66 | 0 | 0 | 0 |
17/01/2019 |
11.13
|
5,300 | 11.01 | 11.13 | 10.77 | 0 | 0 | 0 |
16/01/2019 |
11.01
|
1,400 | 11.07 | 11.07 | 10.83 | 200 | 0 | 0.0 |
15/01/2019 |
11.07
|
5,600 | 11.07 | 11.07 | 10.77 | 0 | 0 | 0 |
14/01/2019 |
11.07
|
3,200 | 10.95 | 11.07 | 10.77 | 0 | 0 | 0 |
11/01/2019 |
10.95
|
33,100 | 10.95 | 11.07 | 10.31 | 0 | 0 | 0 |
10/01/2019 |
10.95
|
4,200 | 11.07 | 11.07 | 10.95 | 0 | 0 | 0 |
09/01/2019 |
11.07
|
2,300 | 11.07 | 11.07 | 10.83 | 0 | 0 | 0 |
08/01/2019 |
11.07
|
2,880 | 11.07 | 11.07 | 11.07 | 1,500 | 0 | 0.0 |
07/01/2019 |
11.07
|
3,100 | 11.13 | 11.13 | 10.83 | 0 | 0 | 0 |
04/01/2019 |
11.13
|
7,573 | 11.13 | 11.13 | 10.54 | 0 | 0 | 0 |
03/01/2019 |
11.13
|
1,930 | 11.13 | 11.13 | 10.83 | 0 | 0 | 0 |
02/01/2019 |
11.13
|
2,410 | 11.36 | 11.36 | 11.07 | 0 | 0 | 0 |
28/12/2018 |
11.36
|
3,634 | 11.13 | 11.36 | 10.83 | 0 | 0 | 0 |
27/12/2018 |
11.13
|
2,082 | 11.13 | 11.13 | 10.66 | 300 | 0 | 0.0 |
26/12/2018 |
11.13
|
3,401 | 11.13 | 11.13 | 10.60 | 0 | 0 | 0 |
25/12/2018 |
11.13
|
5,620 | 11.36 | 11.36 | 10.48 | 0 | 0 | 0 |
24/12/2018 |
11.36
|
11,910 | 11.24 | 11.65 | 10.83 | 100 | 0 | 0.0 |
21/12/2018 |
11.24
|
11,820 | 10.83 | 11.24 | 10.42 | 0 | 40 | -0.0 |
20/12/2018 |
10.83
|
12,259 | 11.65 | 11.65 | 10.54 | 10 | 0 | 0.0 |
19/12/2018 |
11.65
|
4,324 | 11.95 | 11.95 | 10.89 | 0 | 0 | 0 |
18/12/2018 |
11.95
|
3,610 | 12.06 | 12.06 | 11.54 | 10 | 0 | 0.0 |
17/12/2018 |
12.06
|
6,675 | 12.53 | 12.53 | 11.71 | 0 | 0 | 0 |
14/12/2018 |
12.53
|
2,600 | 12.59 | 12.59 | 12.24 | 0 | 0 | 0 |
13/12/2018 |
12.59
|
2,450 | 12.77 | 12.77 | 12.24 | 0 | 0 | 0 |
12/12/2018 |
12.77
|
12,722 | 12.77 | 12.77 | 11.83 | 4,700 | 0 | 0.1 |
11/12/2018 |
12.77
|
1,150 | 12.77 | 12.77 | 12.12 | 300 | 0 | 0.0 |
10/12/2018 |
12.77
|
164 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
07/12/2018 |
12.77
|
922 | 12.82 | 12.82 | 12.41 | 0 | 0 | 0 |
06/12/2018 |
12.82
|
249 | 12.82 | 12.82 | 12.65 | 0 | 0 | 0 |
05/12/2018 |
12.82
|
300 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
04/12/2018 |
12.82
|
2,100 | 12.82 | 12.82 | 12.77 | 0 | 0 | 0 |
03/12/2018 |
12.82
|
600 | 12.88 | 12.88 | 12.41 | 0 | 0 | 0 |
30/11/2018 |
12.88
|
2,500 | 13.12 | 13.12 | 12.41 | 0 | 0 | 0 |
29/11/2018 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
28/11/2018 |
13.12
|
1,000 | 12.82 | 13.12 | 12.82 | 0 | 0 | 0 |
27/11/2018 |
12.82
|
14,200 | 12.88 | 12.88 | 12.30 | 100 | 0 | 0.0 |
26/11/2018 |
12.88
|
3,500 | 12.82 | 12.88 | 12.30 | 0 | 0 | 0 |
23/11/2018 |
12.82
|
300 | 13.00 | 13.00 | 12.82 | 0 | 0 | 0 |
22/11/2018 |
13.00
|
2,100 | 12.88 | 13.00 | 12.47 | 0 | 0 | 0 |
21/11/2018 |
12.88
|
1,200 | 12.94 | 12.94 | 12.30 | 0 | 0 | 0 |
20/11/2018 |
12.94
|
4,700 | 13.00 | 13.00 | 11.77 | 0 | 0 | 0 |
19/11/2018 |
13.00
|
349 | 12.88 | 13.00 | 12.88 | 0 | 0 | 0 |
16/11/2018 |
12.88
|
2,200 | 12.71 | 12.88 | 12.71 | 0 | 0 | 0 |
15/11/2018 |
12.71
|
2,110 | 12.77 | 12.77 | 12.47 | 0 | 0 | 0 |
14/11/2018 |
12.77
|
5,900 | 12.82 | 12.82 | 12.53 | 0 | 0 | 0 |
13/11/2018 |
12.82
|
6,000 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
12/11/2018 |
12.82
|
8,700 | 12.94 | 12.94 | 12.47 | 0 | 0 | 0 |
09/11/2018 |
12.94
|
5,100 | 13.06 | 13.06 | 12.59 | 0 | 0 | 0 |
08/11/2018 |
13.06
|
4,000 | 13.06 | 13.06 | 12.59 | 0 | 0 | 0 |
07/11/2018 |
13.06
|
900 | 13.06 | 13.06 | 12.47 | 0 | 0 | 0 |
06/11/2018 |
13.06
|
1,000 | 13.06 | 13.06 | 12.30 | 0 | 0 | 0 |
05/11/2018 |
13.06
|
600 | 13.06 | 13.06 | 12.12 | 0 | 0 | 0 |
02/11/2018 |
13.06
|
11,200 | 12.94 | 13.06 | 12.88 | 0 | 0 | 0 |
01/11/2018 |
12.94
|
2,300 | 12.82 | 12.94 | 12.65 | 0 | 300 | -0.0 |
31/10/2018 |
12.82
|
3,200 | 12.77 | 12.82 | 12.65 | 0 | 700 | -0.0 |
30/10/2018 |
12.77
|
3,400 | 12.77 | 12.77 | 12.00 | 0 | 0 | 0 |
29/10/2018 |
12.77
|
2,500 | 12.59 | 12.77 | 12.30 | 0 | 0 | 0 |
26/10/2018 |
12.59
|
2,000 | 12.59 | 12.59 | 12.24 | 0 | 0 | 0 |
25/10/2018 |
12.59
|
2,500 | 12.82 | 12.82 | 12.47 | 0 | 500 | -0.0 |
24/10/2018 |
12.82
|
1,100 | 12.82 | 12.82 | 12.59 | 0 | 0 | 0 |
23/10/2018 |
12.82
|
2,200 | 13.06 | 13.06 | 12.82 | 1,200 | 0 | 0.0 |
22/10/2018 |
13.06
|
1,300 | 13.06 | 13.06 | 13.00 | 0 | 0 | 0 |
19/10/2018 |
13.06
|
1,220 | 13.00 | 13.06 | 12.88 | 0 | 0 | 0 |
18/10/2018 |
13.00
|
1,300 | 12.94 | 13.00 | 12.71 | 0 | 0 | 0 |
17/10/2018 |
12.94
|
516 | 13.00 | 13.06 | 12.94 | 0 | 0 | 0 |
16/10/2018 |
13.00
|
2,218 | 13.00 | 13.00 | 12.65 | 0 | 0 | 0 |
15/10/2018 |
13.00
|
2,000 | 13.06 | 13.06 | 12.94 | 0 | 0 | 0 |
12/10/2018 |
13.06
|
750 | 13.00 | 13.06 | 13.00 | 0 | 0 | 0 |
11/10/2018 |
13.00
|
18,100 | 13.18 | 13.18 | 12.00 | 0 | 0 | 0 |
10/10/2018 |
13.18
|
1,150 | 13.47 | 13.47 | 13.06 | 0 | 0 | 0 |
09/10/2018 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
08/10/2018 |
13.47
|
1,620 | 13.35 | 13.47 | 13.41 | 0 | 0 | 0 |
05/10/2018 |
13.35
|
6,496 | 13.23 | 13.35 | 13.23 | 0 | 0 | 0 |
04/10/2018 |
13.23
|
15,610 | 13.35 | 13.47 | 13.23 | 0 | 0 | 0 |
03/10/2018 |
13.35
|
2,320 | 13.29 | 13.53 | 13.35 | 1,600 | 200 | 0.0 |
02/10/2018 |
13.29
|
2,300 | 13.29 | 13.35 | 13.29 | 0 | 0 | 0 |
01/10/2018 |
13.29
|
2,200 | 13.35 | 13.35 | 13.29 | 0 | 0 | 0 |
28/09/2018 |
13.35
|
4,809 | 13.23 | 13.70 | 13.29 | 0 | 500 | -0.0 |
27/09/2018 |
13.23
|
1,900 | 13.18 | 13.23 | 13.18 | 0 | 800 | -0.0 |
26/09/2018 |
13.18
|
2,600 | 13.18 | 13.29 | 13.18 | 0 | 500 | -0.0 |
25/09/2018 |
13.18
|
6,000 | 13.23 | 13.23 | 13.18 | 0 | 0 | 0 |
24/09/2018 |
13.23
|
106 | 13.41 | 13.41 | 13.23 | 0 | 0 | 0 |
21/09/2018 |
13.41
|
4,200 | 13.18 | 13.41 | 13.12 | 0 | 200 | -0.0 |
20/09/2018 |
13.18
|
10,600 | 13.41 | 13.47 | 13.18 | 0 | 1,100 | -0.0 |