Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 13.04% | 793,600 | 0 | 0 |
2.20
2.70
2.60
|
2 tháng
(2024-07-22) |
-0.40 | -13.33% | 1,692,500 | 0 | 0 |
2.20
3
2.60
|
3 tháng
(2024-06-20) |
-0.70 | -21.21% | 2,266,700 | 0 | 0 |
2.20
3.40
2.60
|
6 tháng
(2024-03-22) |
-0.70 | -21.21% | 8,956,300 | 0 | 0 |
2.20
4.10
2.60
|
12 tháng
(2023-09-25) |
-1.80 | -40.91% | 19,004,900 | 0 | 0 |
2.20
4.50
2.60
|
24 tháng
(2022-09-29) |
-4.49 | -63.30% | 52,092,707 | 0 | 0 |
2.20
11.12
2.60
|
36 tháng
(2021-10-04) |
-13.45 | -83.80% | 61,606,184 | 0 | -0.0 |
2.20
16.05
2.60
|
60 tháng
(2019-10-15) |
-9.15 | -77.87% | 63,857,642 | 0 | 0.5 |
2.20
16.59
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
15.98
|
100 | 14.00 | 15.98 | 15.98 | 0 | 0 | 0 |
14/09/2018 |
14.00
|
100 | 12.27 | 14.00 | 14.00 | 0 | 0 | 0 |
13/09/2018 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
12/09/2018 |
12.27
|
100 | 10.80 | 12.27 | 12.27 | 0 | 0 | 0 |
11/09/2018 |
10.80
|
100 | 9.42 | 10.80 | 10.80 | 0 | 0 | 0 |
10/09/2018 |
9.42
|
100 | 9.68 | 9.68 | 9.42 | 0 | 0 | 0 |
07/09/2018 |
9.68
|
200 | 10.02 | 10.02 | 9.68 | 0 | 0 | 0 |
06/09/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
05/09/2018 |
10.02
|
200 | 10.28 | 10.28 | 10.02 | 0 | 0 | 0 |
04/09/2018 |
10.28
|
1,300 | 10.28 | 10.28 | 10.11 | 0 | 0 | 0 |
31/08/2018 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
30/08/2018 |
10.28
|
200 | 10.37 | 10.37 | 10.28 | 0 | 0 | 0 |
29/08/2018 |
10.37
|
1,700 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
28/08/2018 |
10.37
|
1,000 | 10.89 | 10.89 | 10.37 | 0 | 0 | 0 |
27/08/2018 |
10.89
|
500 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
24/08/2018 |
10.89
|
700 | 10.71 | 10.89 | 10.89 | 0 | 0 | 0 |
23/08/2018 |
10.71
|
904 | 11.41 | 11.41 | 10.71 | 0 | 0 | 0 |
22/08/2018 |
11.41
|
3,400 | 10.45 | 11.41 | 10.37 | 0 | 0 | 0 |
21/08/2018 |
10.45
|
5,000 | 10.54 | 10.54 | 10.37 | 0 | 0 | 0 |
20/08/2018 |
10.54
|
800 | 11.84 | 11.84 | 10.54 | 0 | 0 | 0 |
17/08/2018 |
11.84
|
100 | 10.71 | 11.84 | 11.84 | 0 | 0 | 0 |
16/08/2018 |
10.71
|
900 | 10.37 | 10.71 | 10.37 | 0 | 0 | 0 |
15/08/2018 |
10.37
|
1,200 | 10.54 | 10.54 | 10.37 | 0 | 0 | 0 |
14/08/2018 |
10.54
|
2,700 | 11.49 | 11.49 | 10.54 | 0 | 0 | 0 |
13/08/2018 |
11.49
|
2,100 | 11.41 | 11.49 | 10.97 | 0 | 0 | 0 |
10/08/2018 |
11.41
|
900 | 10.89 | 11.41 | 11.41 | 0 | 0 | 0 |
09/08/2018 |
10.89
|
1,800 | 11.15 | 11.15 | 10.89 | 0 | 0 | 0 |
08/08/2018 |
11.15
|
4,800 | 12.10 | 13.31 | 11.06 | 0 | 0 | 0 |
07/08/2018 |
12.10
|
200 | 11.92 | 12.10 | 12.10 | 0 | 0 | 0 |
06/08/2018 |
11.92
|
200 | 12.10 | 12.10 | 11.92 | 0 | 0 | 0 |
03/08/2018 |
12.10
|
2,700 | 12.96 | 12.96 | 11.06 | 0 | 0 | 0 |
02/08/2018 |
12.96
|
3,100 | 11.66 | 12.96 | 12.01 | 0 | 0 | 0 |
01/08/2018 |
11.66
|
1,100 | 11.92 | 11.92 | 10.63 | 0 | 0 | 0 |
31/07/2018 |
11.92
|
2,400 | 11.75 | 11.92 | 10.89 | 0 | 0 | 0 |
30/07/2018 |
11.75
|
4,700 | 12.01 | 12.01 | 9.68 | 0 | 0 | 0 |
27/07/2018 |
12.01
|
2,900 | 11.92 | 12.01 | 10.97 | 0 | 0 | 0 |
26/07/2018 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
25/07/2018 |
11.92
|
100 | 10.37 | 11.92 | 11.92 | 0 | 0 | 0 |
24/07/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
23/07/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
20/07/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
19/07/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
18/07/2018 |
10.37
|
900 | 9.85 | 10.37 | 10.37 | 0 | 0 | 0 |
17/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
16/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
13/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
12/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
11/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
10/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
09/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
06/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
05/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
04/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
03/07/2018 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
02/07/2018 |
9.85
|
0 | 9.50 | 9.85 | 9.85 | 0 | 0 | 0 |
29/06/2018 |
9.50
|
3,300 | 9.94 | 10.11 | 9.50 | 0 | 0 | 0 |
28/06/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
27/06/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
26/06/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
25/06/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
22/06/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
21/06/2018 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
20/06/2018 |
9.94
|
10 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
19/06/2018 |
9.94
|
100 | 10.02 | 10.02 | 9.94 | 0 | 0 | 0 |
18/06/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
15/06/2018 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
14/06/2018 |
10.02
|
100 | 10.45 | 10.45 | 10.02 | 0 | 0 | 0 |
13/06/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
12/06/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
11/06/2018 |
10.45
|
100 | 10.89 | 10.89 | 10.45 | 0 | 0 | 0 |
08/06/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
07/06/2018 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
06/06/2018 |
10.89
|
600 | 11.66 | 11.66 | 10.89 | 0 | 0 | 0 |
05/06/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
04/06/2018 |
11.66
|
200 | 14.34 | 14.34 | 11.66 | 0 | 0 | 0 |
01/06/2018 |
14.34
|
17,000 | 13.31 | 14.34 | 11.32 | 0 | 0 | 0 |
31/05/2018 |
13.31
|
12,900 | 12.01 | 13.31 | 11.75 | 0 | 0 | 0 |
30/05/2018 |
12.01
|
7,600 | 12.01 | 12.01 | 11.15 | 0 | 0 | 0 |
29/05/2018 |
12.01
|
8,300 | 12.01 | 12.01 | 11.75 | 0 | 0 | 0 |
28/05/2018 |
12.01
|
15,051 | 11.84 | 12.53 | 11.75 | 0 | 0 | 0 |
25/05/2018 |
11.84
|
12,400 | 11.84 | 12.36 | 11.75 | 0 | 0 | 0 |
24/05/2018 |
11.84
|
7,700 | 12.27 | 12.27 | 11.66 | 0 | 0 | 0 |
23/05/2018 |
12.27
|
10,200 | 12.87 | 12.87 | 11.66 | 0 | 0 | 0 |
22/05/2018 |
12.87
|
17,700 | 13.31 | 14.26 | 11.06 | 0 | 0 | 0 |
21/05/2018 |
13.31
|
17,500 | 13.05 | 13.31 | 11.32 | 0 | 0 | 0 |
18/05/2018 |
13.05
|
23,000 | 11.92 | 13.05 | 11.06 | 0 | 0 | 0 |
17/05/2018 |
11.92
|
15,100 | 11.41 | 11.92 | 10.89 | 0 | 0 | 0 |
16/05/2018 |
11.41
|
9,300 | 11.15 | 11.41 | 10.97 | 0 | 0 | 0 |
15/05/2018 |
11.15
|
4,700 | 11.23 | 11.23 | 10.89 | 0 | 0 | 0 |
14/05/2018 |
11.23
|
4,200 | 11.92 | 11.92 | 10.89 | 0 | 0 | 0 |
11/05/2018 |
11.92
|
13,600 | 13.57 | 13.57 | 10.97 | 0 | 0 | 0 |
10/05/2018 |
13.57
|
14,200 | 12.79 | 13.57 | 11.66 | 0 | 0 | 0 |
09/05/2018 |
12.79
|
9,800 | 11.15 | 12.79 | 11.06 | 0 | 0 | 0 |
08/05/2018 |
11.15
|
100 | 12.36 | 12.36 | 11.15 | 0 | 0 | 0 |
07/05/2018 |
12.36
|
12,300 | 11.41 | 12.36 | 10.71 | 0 | 0 | 0 |
04/05/2018 |
11.41
|
10,700 | 10.28 | 11.41 | 10.71 | 0 | 0 | 0 |
03/05/2018 |
10.28
|
15,300 | 10.71 | 11.06 | 10.28 | 0 | 0 | 0 |
02/05/2018 |
10.71
|
16,200 | 12.01 | 12.01 | 10.63 | 0 | 0 | 0 |
27/04/2018 |
12.01
|
16,000 | 12.79 | 12.79 | 12.01 | 0 | 0 | 0 |
26/04/2018 |
12.79
|
16,500 | 12.36 | 12.79 | 11.66 | 0 | 0 | 0 |