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% | 1,034,400 | 0 | 0 |
10.80
11.70
10.90
|
2 tháng
(2024-07-22) |
-0.40 | -3.54% | 2,038,900 | 0 | 0 |
10.40
11.70
10.90
|
3 tháng
(2024-06-24) |
-1.20 | -9.92% | 4,216,900 | 0 | 0 |
10.40
12.70
10.90
|
6 tháng
(2024-03-25) |
-2.90 | -21.01% | 19,195,000 | 0 | -0.1 |
9.70
14.50
10.90
|
12 tháng
(2023-09-26) |
1.10 | 11.22% | 29,502,600 | -13,900 | -0.3 |
8.20
14.50
10.90
|
24 tháng
(2022-10-03) |
0.70 | 6.86% | 48,264,925 | -23,100 | -0.4 |
5.60
14.50
10.90
|
36 tháng
(2021-10-06) |
-8.90 | -44.95% | 105,473,305 | 563,300 | 12.7 |
5.60
27
10.90
|
60 tháng
(2019-10-17) |
-7 | -39.11% | 191,749,799 | 681,300 | 15.1 |
5.60
30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
13/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
12/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
11/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
01/02/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
31/01/2019 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
30/01/2019 |
16.30
|
100 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
29/01/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
28/01/2019 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
25/01/2019 |
16.50
|
100 | 17 | 17 | 16.50 | 0 | 0 | 0 |
24/01/2019 |
17
|
1,000 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
23/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
22/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
21/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
18/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
17/01/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
16/01/2019 |
17.70
|
100 | 16.20 | 17.70 | 17.70 | 0 | 0 | 0 |
15/01/2019 |
16.20
|
800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
14/01/2019 |
16.20
|
1,400 | 19 | 19 | 16.20 | 0 | 0 | 0 |
11/01/2019 |
19
|
100 | 17 | 19 | 19 | 0 | 0 | 0 |
10/01/2019 |
17
|
100 | 19.90 | 19.90 | 17 | 0 | 0 | 0 |
09/01/2019 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
08/01/2019 |
19.90
|
100 | 17.90 | 19.90 | 19.90 | 0 | 0 | 0 |
07/01/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
04/01/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
03/01/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
02/01/2019 |
17.90
|
100 | 17.30 | 17.90 | 17.90 | 0 | 0 | 0 |
28/12/2018 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
27/12/2018 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
26/12/2018 |
17.30
|
100 | 16 | 17.30 | 17.30 | 0 | 0 | 0 |
25/12/2018 |
16
|
900 | 17.90 | 18.20 | 16 | 0 | 0 | 0 |
24/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
21/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
20/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
19/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
18/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
17/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
14/12/2018 |
17.90
|
0 | 17.40 | 17.90 | 17.90 | 0 | 0 | 0 |
13/12/2018 |
17.40
|
800 | 20.20 | 20.90 | 17.40 | 0 | 0 | 0 |
12/12/2018 |
20.20
|
100 | 17.70 | 20.20 | 20.20 | 0 | 0 | 0 |
11/12/2018 |
17.70
|
100 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
10/12/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
07/12/2018 |
17.90
|
100 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
06/12/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
05/12/2018 |
18.10
|
0 | 18.70 | 18.10 | 18.10 | 0 | 0 | 0 |
04/12/2018 |
18.70
|
200 | 18.90 | 18.90 | 17.50 | 0 | 0 | 0 |
03/12/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
30/11/2018 |
18.90
|
100 | 18.40 | 18.90 | 18.90 | 0 | 0 | 0 |
29/11/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
28/11/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
27/11/2018 |
18.40
|
100 | 17.90 | 18.40 | 18.40 | 0 | 0 | 0 |
26/11/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
23/11/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
22/11/2018 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
21/11/2018 |
17.90
|
200 | 18.30 | 18.30 | 15.80 | 0 | 0 | 0 |
20/11/2018 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
19/11/2018 |
18.30
|
100 | 17.90 | 18.30 | 18.30 | 0 | 0 | 0 |
16/11/2018 |
17.90
|
300 | 16 | 18 | 13.70 | 0 | 0 | 0 |
15/11/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
14/11/2018 |
16
|
1,500 | 18.90 | 18.90 | 16 | 0 | 0 | 0 |
13/11/2018 |
18.90
|
300 | 19 | 19 | 16.30 | 0 | 0 | 0 |
12/11/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
09/11/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
08/11/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
07/11/2018 |
19
|
100 | 17.80 | 19 | 19 | 0 | 0 | 0 |
06/11/2018 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
05/11/2018 |
17.80
|
100 | 16.40 | 17.80 | 17.80 | 0 | 0 | 0 |
02/11/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
01/11/2018 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
31/10/2018 |
16.40
|
0 | 16.50 | 16.40 | 16.40 | 0 | 0 | 0 |
30/10/2018 |
16.50
|
500 | 14.50 | 16.50 | 16 | 0 | 0 | 0 |
29/10/2018 |
14.50
|
700 | 16 | 16 | 14 | 0 | 0 | 0 |
26/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
25/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
24/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
23/10/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
22/10/2018 |
16
|
500 | 16.50 | 16.50 | 16 | 0 | 0 | 0 |
19/10/2018 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
18/10/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
17/10/2018 |
16.50
|
600 | 17.10 | 17.80 | 15.10 | 0 | 0 | 0 |
16/10/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
15/10/2018 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
12/10/2018 |
17.10
|
0 | 17.90 | 17.10 | 17.10 | 0 | 0 | 0 |
11/10/2018 |
17.90
|
200 | 18.80 | 18.80 | 16.20 | 0 | 0 | 0 |
10/10/2018 |
18.80
|
200 | 18.10 | 18.80 | 18.80 | 0 | 0 | 0 |
09/10/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
08/10/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
05/10/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
04/10/2018 |
18.10
|
200 | 16.60 | 18.10 | 18.10 | 0 | 0 | 0 |
03/10/2018 |
16.60
|
1,200 | 18.20 | 18.20 | 16.20 | 0 | 0 | 0 |
02/10/2018 |
18.20
|
39 | 19.50 | 19.50 | 18.20 | 0 | 0 | 0 |
01/10/2018 |
19.50
|
300 | 17.50 | 19.50 | 17.50 | 0 | 0 | 0 |
28/09/2018 |
17.50
|
122,000 | 19 | 19.50 | 17.50 | 0 | 0 | 0 |
27/09/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
26/09/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
25/09/2018 |
19
|
20 | 19 | 19 | 19 | 0 | 0 | 0 |
24/09/2018 |
19
|
100 | 17.90 | 19 | 19 | 0 | 0 | 0 |
21/09/2018 |
17.90
|
100 | 16.60 | 17.90 | 17.90 | 0 | 0 | 0 |
20/09/2018 |
16.60
|
1,800 | 19.50 | 19.50 | 16.60 | 0 | 0 | 0 |
19/09/2018 |
19.50
|
100 | 17.90 | 19.50 | 19.50 | 0 | 0 | 0 |