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) |
-1.70 | -10.24% | 1,400 | 0 | 0 |
14.50
16.90
14.90
|
2 tháng
(2024-07-22) |
-3.90 | -20.74% | 4,600 | 0 | 0 |
14.50
19
14.90
|
3 tháng
(2024-06-20) |
-2.60 | -14.86% | 7,800 | 0 | 0 |
14.50
20
14.90
|
6 tháng
(2024-03-22) |
-3.70 | -19.89% | 9,300 | 0 | 0 |
13.70
20.20
14.90
|
12 tháng
(2023-09-25) |
-11.50 | -43.56% | 19,436 | 0 | 0 |
13.70
26.40
14.90
|
24 tháng
(2022-09-29) |
-4.70 | -23.98% | 55,919 | 0 | 0 |
13.70
33.50
14.90
|
36 tháng
(2021-10-04) |
-9 | -37.66% | 293,531 | 0 | 0 |
13.70
37.20
14.90
|
60 tháng
(2019-10-15) |
-8.90 | -37.39% | 2,073,521 | -2,000 | -0.1 |
8.20
37.20
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
12.30
|
2,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
17/09/2018 |
11.20
|
6,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
14/09/2018 |
11
|
9,500 | 11 | 11 | 11 | 0 | 0 | 0 |
13/09/2018 |
10.30
|
35,600 | 12.10 | 12.10 | 10.30 | 0 | 0 | 0 |
12/09/2018 |
12.10
|
7,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/09/2018 |
12.10
|
3,500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
10/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
07/09/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/09/2018 |
11.80
|
8,910 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
05/09/2018 |
11.70
|
5,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
04/09/2018 |
11.60
|
2,500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
31/08/2018 |
11.50
|
4,500 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
30/08/2018 |
11
|
10,000 | 11 | 11 | 11 | 0 | 0 | 0 |
29/08/2018 |
12.80
|
4,200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
28/08/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
27/08/2018 |
13.30
|
4,100 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
24/08/2018 |
12.70
|
2,800 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
23/08/2018 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
22/08/2018 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
21/08/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
20/08/2018 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
17/08/2018 |
12.70
|
30 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
16/08/2018 |
12.70
|
1,500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
15/08/2018 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
14/08/2018 |
11.20
|
6,800 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
13/08/2018 |
11.20
|
4,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
10/08/2018 |
11
|
5,000 | 11 | 11 | 11 | 0 | 0 | 0 |
09/08/2018 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
08/08/2018 |
10.70
|
5,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
07/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
06/08/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/08/2018 |
9.50
|
1,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
02/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
01/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
31/07/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
30/07/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
27/07/2018 |
10.30
|
4,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
26/07/2018 |
11.90
|
2,200 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
25/07/2018 |
10.40
|
4,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
24/07/2018 |
11.90
|
1,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
23/07/2018 |
10.20
|
14,000 | 11 | 11 | 9.70 | 0 | 0 | 0 |
20/07/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
19/07/2018 |
9.60
|
4,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
18/07/2018 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
17/07/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/07/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
13/07/2018 |
9.30
|
3,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
12/07/2018 |
9.30
|
5,000 | 9.30 | 11.80 | 9.30 | 0 | 0 | 0 |
11/07/2018 |
10.30
|
3,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
10/07/2018 |
9
|
3,000 | 9 | 9 | 9 | 0 | 0 | 0 |
09/07/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
06/07/2018 |
10.40
|
10,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
05/07/2018 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
04/07/2018 |
10.30
|
32,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
03/07/2018 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
02/07/2018 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
29/06/2018 |
12
|
7,400 | 12 | 12 | 12 | 0 | 0 | 0 |
28/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
27/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/06/2018 |
13.50
|
180,166 | 10.50 | 13.50 | 10.50 | 0 | 0 | 0 |
25/06/2018 |
11.80
|
2,100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
22/06/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
21/06/2018 |
10.30
|
20,100 | 11.60 | 11.60 | 10.30 | 0 | 0 | 0 |
20/06/2018 |
13
|
103,300 | 10.10 | 13 | 10.10 | 0 | 0 | 0 |
19/06/2018 |
11.60
|
4,900 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
18/06/2018 |
10.10
|
325,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/06/2018 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
14/06/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
13/06/2018 |
12
|
2,300 | 10 | 12 | 10 | 0 | 0 | 0 |
12/06/2018 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/06/2018 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
08/06/2018 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
07/06/2018 |
11.30
|
48,500 | 10.90 | 11.30 | 9.60 | 0 | 0 | 0 |
06/06/2018 |
10.40
|
5,000 | 9.20 | 10.40 | 9.20 | 0 | 0 | 0 |
05/06/2018 |
10.30
|
130,100 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
04/06/2018 |
8.80
|
363,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
01/06/2018 |
12.60
|
13,100 | 10 | 12.60 | 10 | 0 | 0 | 0 |
31/05/2018 |
11
|
160,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
30/05/2018 |
12
|
216,400 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
29/05/2018 |
12.90
|
35,500 | 13.30 | 14.30 | 12.90 | 0 | 0 | 0 |
28/05/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
25/05/2018 |
12.80
|
48,300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
24/05/2018 |
12.80
|
392,453 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
23/05/2018 |
13
|
151,100 | 13.80 | 13.90 | 13 | 0 | 0 | 0 |
22/05/2018 |
12.80
|
256,500 | 12.30 | 14.90 | 12.20 | 0 | 0 | 0 |
21/05/2018 |
13.60
|
3,400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
18/05/2018 |
13.90
|
320,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
17/05/2018 |
14.10
|
1,500 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
16/05/2018 |
13.90
|
38,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
15/05/2018 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
14/05/2018 |
14
|
727,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
11/05/2018 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
10/05/2018 |
14
|
1,880 | 14 | 14 | 14 | 0 | 0 | 0 |
09/05/2018 |
13.60
|
30,000 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
08/05/2018 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
07/05/2018 |
14.30
|
69,800 | 14.80 | 14.90 | 14.30 | 0 | 0 | 0 |
04/05/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
03/05/2018 |
14.40
|
56,905 | 14.40 | 14.90 | 14.30 | 0 | 0 | 0 |
02/05/2018 |
14.50
|
110,800 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
27/04/2018 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |