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 | 9.52% | 61,900 | 0 | 0 |
10.20
11.50
11.50
|
2 tháng
(2024-07-22) |
-0.70 | -5.74% | 120,400 | 0 | 0 |
10.20
13.70
11.50
|
3 tháng
(2024-06-20) |
-1 | -8% | 177,500 | 0 | 0 |
10.20
14.30
11.50
|
6 tháng
(2024-03-22) |
-0.50 | -4.17% | 267,033 | 0 | 0 |
10.20
14.70
11.50
|
12 tháng
(2023-09-25) |
-1.20 | -9.45% | 668,209 | 0 | 0 |
9.30
17.50
11.50
|
24 tháng
(2022-09-29) |
-5.40 | -31.95% | 1,143,132 | 0 | 0 |
9.30
32
11.50
|
36 tháng
(2021-10-04) |
-4.10 | -26.28% | 1,617,231 | 0 | 0 |
9.30
32
11.50
|
60 tháng
(2019-10-15) |
-3.30 | -22.30% | 3,126,931 | 0 | 0 |
9.30
32
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2018 |
15.30
|
3,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
13/09/2018 |
15.30
|
11,600 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 |
12/09/2018 |
15.30
|
28,700 | 16 | 16 | 15.30 | 0 | 0 | 0 |
11/09/2018 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
10/09/2018 |
16
|
100 | 15.10 | 16 | 16 | 0 | 0 | 0 |
07/09/2018 |
15.10
|
14,200 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
06/09/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
05/09/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
04/09/2018 |
15.30
|
8,400 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
31/08/2018 |
15.30
|
800 | 15.40 | 16.80 | 15.30 | 0 | 0 | 0 |
30/08/2018 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
29/08/2018 |
15.40
|
0 | 15.30 | 15.40 | 15.40 | 0 | 0 | 0 |
28/08/2018 |
15.30
|
1,700 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
27/08/2018 |
15.30
|
1,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
24/08/2018 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
23/08/2018 |
15.50
|
0 | 16.80 | 15.50 | 15.50 | 0 | 0 | 0 |
22/08/2018 |
16.80
|
900 | 15.30 | 16.80 | 15.30 | 0 | 0 | 0 |
21/08/2018 |
15.30
|
700 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
20/08/2018 |
15.90
|
100 | 17 | 17 | 15.90 | 0 | 0 | 0 |
17/08/2018 |
17
|
200 | 15.30 | 17.10 | 17 | 0 | 0 | 0 |
16/08/2018 |
15.30
|
900 | 15.30 | 17.30 | 15.30 | 0 | 0 | 0 |
15/08/2018 |
15.30
|
10,300 | 15.20 | 15.30 | 15.30 | 0 | 0 | 0 |
14/08/2018 |
15.20
|
800 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
13/08/2018 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
10/08/2018 |
15.80
|
0 | 15.30 | 15.80 | 15.80 | 0 | 0 | 0 |
09/08/2018 |
15.30
|
1,000 | 15.20 | 15.90 | 15.30 | 0 | 0 | 0 |
08/08/2018 |
15.20
|
200 | 15.20 | 15.30 | 15.20 | 0 | 0 | 0 |
07/08/2018 |
15.20
|
1,300 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |
06/08/2018 |
15.90
|
5,800 | 15.50 | 15.90 | 15.20 | 0 | 0 | 0 |
03/08/2018 |
15.50
|
400 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
02/08/2018 |
15.90
|
100 | 15.40 | 15.90 | 15.90 | 0 | 0 | 0 |
01/08/2018 |
15.40
|
1,200 | 16 | 17.40 | 15.40 | 0 | 0 | 0 |
31/07/2018 |
16
|
1,300 | 16 | 18 | 16 | 0 | 0 | 0 |
30/07/2018 |
16
|
300 | 15.30 | 16 | 15.90 | 0 | 0 | 0 |
27/07/2018 |
15.30
|
300 | 15.90 | 16.10 | 15.30 | 0 | 0 | 0 |
26/07/2018 |
15.90
|
100 | 15.30 | 15.90 | 15.90 | 0 | 0 | 0 |
25/07/2018 |
15.30
|
1,000 | 16 | 16 | 15.30 | 0 | 0 | 0 |
24/07/2018 |
16
|
800 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
23/07/2018 |
15.50
|
600 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
20/07/2018 |
15.60
|
4,400 | 15.30 | 15.90 | 15.40 | 0 | 0 | 0 |
19/07/2018 |
15.30
|
200 | 16 | 16 | 15.30 | 0 | 0 | 0 |
18/07/2018 |
16
|
2,100 | 16.10 | 16.10 | 15.20 | 0 | 0 | 0 |
17/07/2018 |
16.10
|
1,600 | 15.30 | 16.10 | 15 | 0 | 0 | 0 |
16/07/2018 |
15.30
|
4,800 | 15.50 | 16.70 | 15 | 0 | 0 | 0 |
13/07/2018 |
15.50
|
5,300 | 17.40 | 18 | 15 | 0 | 0 | 0 |
12/07/2018 |
17.40
|
900 | 15.20 | 17.50 | 13.50 | 0 | 0 | 0 |
11/07/2018 |
15.20
|
5,600 | 15.30 | 15.90 | 14.50 | 0 | 0 | 0 |
10/07/2018 |
15.30
|
600 | 15.20 | 17.70 | 15.30 | 0 | 0 | 0 |
09/07/2018 |
15.20
|
700 | 15 | 17.30 | 15.20 | 0 | 0 | 0 |
06/07/2018 |
15
|
1,300 | 15 | 17.10 | 15 | 0 | 0 | 0 |
05/07/2018 |
15
|
1,200 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
04/07/2018 |
15.90
|
100 | 15.20 | 15.90 | 15.90 | 0 | 0 | 0 |
03/07/2018 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
02/07/2018 |
15.20
|
8,200 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
29/06/2018 |
15.90
|
100 | 15.10 | 15.90 | 15.90 | 0 | 0 | 0 |
28/06/2018 |
15.10
|
2,200 | 15.90 | 15.90 | 15.10 | 0 | 0 | 0 |
27/06/2018 |
15.90
|
1,100 | 14.60 | 15.90 | 14.90 | 0 | 0 | 0 |
26/06/2018 |
14.60
|
2,600 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
25/06/2018 |
14.50
|
100 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
22/06/2018 |
14.80
|
1,000 | 14.70 | 16.80 | 14.80 | 0 | 0 | 0 |
21/06/2018 |
14.70
|
3,000 | 14.10 | 16.30 | 14.70 | 0 | 0 | 0 |
20/06/2018 |
14.10
|
2,200 | 15 | 16.80 | 13.70 | 0 | 0 | 0 |
19/06/2018 |
15
|
12,200 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
18/06/2018 |
15.20
|
600 | 15 | 15.20 | 15.20 | 0 | 0 | 0 |
15/06/2018 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
14/06/2018 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
13/06/2018 |
15
|
400 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
12/06/2018 |
15.20
|
5,100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
11/06/2018 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
08/06/2018 |
15.20
|
2,900 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
07/06/2018 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
06/06/2018 |
15.20
|
1,300 | 15 | 15.60 | 15.20 | 0 | 0 | 0 |
05/06/2018 |
15
|
200 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
04/06/2018 |
15.50
|
3,500 | 15.80 | 16 | 15.50 | 0 | 0 | 0 |
01/06/2018 |
15.80
|
1,000 | 16 | 16 | 15.80 | 0 | 0 | 0 |
31/05/2018 |
16
|
2,000 | 15.40 | 16 | 15.50 | 0 | 0 | 0 |
30/05/2018 |
15.40
|
1,400 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
29/05/2018 |
15.50
|
3,500 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
28/05/2018 |
15.30
|
7,500 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
25/05/2018 |
15.40
|
2,900 | 15.20 | 15.40 | 15.30 | 0 | 0 | 0 |
24/05/2018 |
15.20
|
900 | 15 | 15.80 | 15.20 | 0 | 0 | 0 |
23/05/2018 |
15
|
5,900 | 15 | 15.90 | 15 | 0 | 0 | 0 |
22/05/2018 |
15
|
30,500 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
21/05/2018 |
14.90
|
14,000 | 14.70 | 15.90 | 14.80 | 0 | 0 | 0 |
18/05/2018 |
14.70
|
3,100 | 15 | 15 | 14.60 | 0 | 0 | 0 |
17/05/2018 |
15
|
102,900 | 14.90 | 15.40 | 13.80 | 0 | 0 | 0 |
16/05/2018 |
14.90
|
87,300 | 14.40 | 15.50 | 13.10 | 0 | 0 | 0 |
15/05/2018 |
14.40
|
56,000 | 14.10 | 14.40 | 13.10 | 0 | 0 | 0 |
14/05/2018 |
14.10
|
77,600 | 15.10 | 15.60 | 12 | 0 | 0 | 0 |
11/05/2018 |
15.10
|
50,700 | 15.20 | 15.90 | 12.90 | 0 | 0 | 0 |
10/05/2018 |
15.20
|
4,300 | 15 | 15.80 | 15.10 | 0 | 0 | 0 |
09/05/2018 |
15
|
11,700 | 15.30 | 15.30 | 14.60 | 0 | 0 | 0 |
08/05/2018 |
15.30
|
5,000 | 15.30 | 15.30 | 15.10 | 0 | 0 | 0 |
07/05/2018 |
15.30
|
2,700 | 15.30 | 16 | 15.20 | 0 | 0 | 0 |
04/05/2018 |
15.30
|
11,700 | 15.40 | 16 | 15.30 | 0 | 0 | 0 |
03/05/2018 |
15.40
|
10,700 | 14.80 | 15.40 | 15 | 0 | 0 | 0 |
02/05/2018 |
14.80
|
16,100 | 16 | 16 | 14.80 | 0 | 0 | 0 |
27/04/2018 |
16
|
900 | 15.70 | 17.80 | 14.80 | 0 | 0 | 0 |
26/04/2018 |
15.70
|
0 | 15.90 | 15.70 | 15.70 | 0 | 0 | 0 |
24/04/2018 |
15.90
|
4,700 | 13.40 | 15.90 | 14 | 0 | 0 | 0 |