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 | -1.36% | 360,100 | -2,200 | -0.0 |
21.40
22.05
21.75
|
2 tháng
(2024-07-22) |
-0.85 | -3.76% | 847,100 | 20,800 | 0.4 |
21.40
23
21.75
|
3 tháng
(2024-06-20) |
-3.60 | -14.20% | 1,774,300 | 26,000 | 0.6 |
21.40
26
21.75
|
6 tháng
(2024-03-22) |
-0.15 | -0.68% | 3,973,400 | 14,690 | 0.3 |
19.80
26
21.75
|
12 tháng
(2023-09-25) |
-4.41 | -16.87% | 7,802,400 | -14,060 | -0.4 |
19.80
26.16
21.75
|
24 tháng
(2022-09-29) |
0.39 | 1.82% | 13,624,600 | 21,425 | 1.0 |
14.97
28.62
21.75
|
36 tháng
(2021-10-04) |
-6.69 | -23.51% | 23,150,073 | 29,460 | 0.7 |
14.97
36.87
21.75
|
60 tháng
(2019-10-15) |
13.69 | 169.76% | 37,144,766 | -3,031,130 | -50.6 |
7.42
36.87
21.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/08/2018 |
10.56
|
0 | 10.88 | 10.56 | 10.56 | 0 | 0 | 0 |
15/08/2018 |
10.88
|
1,300 | 11.69 | 11.69 | 10.48 | 0 | 0 | 0 |
14/08/2018 |
11.69
|
12,400 | 11.13 | 11.69 | 11.13 | 0 | 7,400 | -0.1 |
13/08/2018 |
11.13
|
100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
10/08/2018 |
11.13
|
3,000 | 10.97 | 11.13 | 11.13 | 0 | 0 | 0 |
09/08/2018 |
10.97
|
110 | 11.13 | 11.13 | 10.97 | 0 | 0 | 0 |
08/08/2018 |
11.13
|
100 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
07/08/2018 |
11.13
|
5,110 | 10.64 | 11.29 | 10.64 | 0 | 4,200 | -0.1 |
06/08/2018 |
10.64
|
300 | 10.80 | 10.80 | 10.64 | 0 | 0 | 0 |
03/08/2018 |
10.80
|
300 | 10.56 | 10.80 | 10.48 | 0 | 0 | 0 |
02/08/2018 |
10.56
|
600 | 9.76 | 11.13 | 10.56 | 0 | 0 | 0 |
01/08/2018 |
9.76
|
0 | 9.27 | 9.76 | 9.76 | 0 | 0 | 0 |
31/07/2018 |
9.27
|
3,600 | 10.64 | 10.72 | 9.27 | 0 | 0 | 0 |
30/07/2018 |
10.64
|
300 | 10.56 | 10.80 | 10.64 | 0 | 0 | 0 |
27/07/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
26/07/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
25/07/2018 |
10.56
|
0 | 10.32 | 10.56 | 10.56 | 0 | 0 | 0 |
24/07/2018 |
10.32
|
600 | 10.24 | 11.29 | 10.32 | 0 | 100 | -0.0 |
23/07/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
20/07/2018 |
10.24
|
0 | 9.59 | 10.24 | 10.24 | 0 | 0 | 0 |
19/07/2018 |
9.59
|
400 | 9.43 | 10.40 | 9.59 | 0 | 0 | 0 |
18/07/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
17/07/2018 |
9.43
|
0 | 10.48 | 9.43 | 9.43 | 0 | 0 | 0 |
16/07/2018 |
10.48
|
500 | 10.48 | 10.48 | 8.95 | 0 | 0 | 0 |
13/07/2018 |
10.48
|
100 | 9.68 | 10.48 | 10.48 | 0 | 0 | 0 |
12/07/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
11/07/2018 |
9.68
|
1,200 | 10.48 | 10.48 | 9.68 | 0 | 0 | 0 |
10/07/2018 |
10.48
|
0 | 10.32 | 10.48 | 10.48 | 0 | 0 | 0 |
09/07/2018 |
10.32
|
400 | 10.56 | 10.56 | 10.32 | 0 | 0 | 0 |
06/07/2018 |
10.56
|
400 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
05/07/2018 |
10.56
|
100 | 10.00 | 10.56 | 10.56 | 0 | 0 | 0 |
04/07/2018 |
10.00
|
1,400 | 10.40 | 10.40 | 8.87 | 0 | 0 | 0 |
03/07/2018 |
10.40
|
100 | 9.11 | 10.40 | 10.40 | 0 | 0 | 0 |
02/07/2018 |
9.11
|
100 | 10.64 | 10.64 | 9.11 | 0 | 0 | 0 |
29/06/2018 |
10.64
|
100 | 10.56 | 10.64 | 10.64 | 0 | 0 | 0 |
28/06/2018 |
10.56
|
500 | 10.56 | 10.72 | 10.56 | 0 | 0 | 0 |
27/06/2018 |
10.56
|
2,000 | 10.48 | 10.97 | 10.56 | 0 | 0 | 0 |
26/06/2018 |
10.48
|
400 | 10.64 | 10.64 | 10.48 | 0 | 0 | 0 |
25/06/2018 |
10.64
|
3,700 | 10.72 | 10.72 | 9.68 | 1,200 | 200 | 0.0 |
22/06/2018 |
10.72
|
200 | 10.64 | 10.72 | 10.72 | 0 | 0 | 0 |
21/06/2018 |
10.64
|
800 | 11.21 | 11.21 | 10.64 | 0 | 0 | 0 |
20/06/2018 |
11.21
|
2,500 | 10.80 | 11.21 | 9.27 | 0 | 0 | 0 |
19/06/2018 |
10.80
|
800 | 10.88 | 10.88 | 10.80 | 0 | 0 | 0 |
18/06/2018 |
10.88
|
700 | 10.88 | 10.97 | 10.88 | 0 | 0 | 0 |
15/06/2018 |
10.88
|
600 | 10.64 | 11.13 | 10.88 | 0 | 0 | 0 |
14/06/2018 |
10.64
|
3,300 | 9.35 | 10.72 | 10.08 | 0 | 0 | 0 |
13/06/2018 |
9.35
|
500 | 10.97 | 10.97 | 9.35 | 0 | 0 | 0 |
12/06/2018 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
11/06/2018 |
10.97
|
1,400 | 10.88 | 11.13 | 10.88 | 0 | 300 | -0.0 |
08/06/2018 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 200 | -0.0 |
07/06/2018 |
10.88
|
2,000 | 10.48 | 10.88 | 10.88 | 1,000 | 1,200 | -0.0 |
06/06/2018 |
10.48
|
2,900 | 10.72 | 11.29 | 10.48 | 0 | 200 | -0.0 |
05/06/2018 |
10.72
|
200 | 10.80 | 10.80 | 10.72 | 0 | 0 | 0 |
04/06/2018 |
10.80
|
8,500 | 10.48 | 10.97 | 10.48 | 0 | 0 | 0 |
01/06/2018 |
10.48
|
3,800 | 11.29 | 11.29 | 10.48 | 1,000 | 500 | 0.0 |
31/05/2018 |
11.29
|
600 | 11.29 | 11.29 | 11.21 | 0 | 0 | 0 |
30/05/2018 |
11.29
|
900 | 11.45 | 11.53 | 11.29 | 0 | 600 | 0 |
29/05/2018 |
11.45
|
1,500 | 11.61 | 11.61 | 11.45 | 0 | 0 | 0 |
28/05/2018 |
11.61
|
300 | 11.53 | 11.61 | 11.61 | 0 | 0 | 0 |
25/05/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
24/05/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
23/05/2018 |
11.53
|
300 | 11.37 | 11.61 | 11.53 | 0 | 0 | 0 |
22/05/2018 |
11.37
|
500 | 11.29 | 11.61 | 11.37 | 0 | 0 | 0 |
21/05/2018 |
11.29
|
2,400 | 10.88 | 11.69 | 11.29 | 0 | 0 | 0 |
18/05/2018 |
10.88
|
1,200 | 11.69 | 11.77 | 10.88 | 0 | 0 | 0 |
17/05/2018 |
11.69
|
5,300 | 10.64 | 11.93 | 10.88 | 5,000 | 5,000 | 0 |
16/05/2018 |
10.64
|
1,300 | 10.64 | 12.09 | 10.64 | 200 | 0 | 0.0 |
15/05/2018 |
10.64
|
1,100 | 12.01 | 12.01 | 10.64 | 0 | 0 | 0 |
14/05/2018 |
12.01
|
200 | 12.01 | 12.01 | 11.93 | 0 | 0 | 0 |
11/05/2018 |
12.01
|
100 | 11.53 | 12.01 | 12.01 | 0 | 100 | -0.0 |
10/05/2018 |
11.53
|
400 | 11.37 | 11.69 | 11.45 | 0 | 100 | -0.0 |
09/05/2018 |
11.37
|
600 | 10.88 | 11.85 | 11.29 | 0 | 0 | 0 |
08/05/2018 |
10.88
|
200 | 10.40 | 11.85 | 10.88 | 0 | 0 | 0 |
07/05/2018 |
10.40
|
2,300 | 10.24 | 10.64 | 10.16 | 700 | 1,000 | -0.0 |
04/05/2018 |
10.24
|
2,100 | 10.08 | 11.53 | 10.16 | 400 | 1,000 | -0.0 |
03/05/2018 |
10.08
|
500 | 11.29 | 11.29 | 10.08 | 0 | 0 | 0 |
02/05/2018 |
11.29
|
2,900 | 11.77 | 11.77 | 11.29 | 1,000 | 0 | 0.0 |
27/04/2018 |
11.77
|
400 | 13.55 | 13.55 | 11.77 | 0 | 400 | -0.0 |
26/04/2018 |
13.55
|
2,000 | 12.09 | 13.87 | 13.30 | 2,500,000 | 2,500,000 | 0 |
24/04/2018 |
12.09
|
500 | 12.09 | 12.09 | 12.09 | 500 | 0 | 0.0 |
23/04/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
20/04/2018 |
12.09
|
200 | 12.74 | 12.74 | 12.09 | 0 | 0 | 0 |
19/04/2018 |
12.74
|
0 | 12.66 | 12.74 | 12.74 | 0 | 0 | 0 |
18/04/2018 |
12.66
|
200 | 12.90 | 12.90 | 12.66 | 0 | 0 | 0 |
17/04/2018 |
12.90
|
1,500 | 13.14 | 13.14 | 12.90 | 0 | 0 | 0 |
16/04/2018 |
13.14
|
400 | 13.14 | 13.14 | 13.06 | 0 | 0 | 0 |
13/04/2018 |
13.14
|
700 | 13.22 | 13.22 | 13.14 | 0 | 0 | 0 |
12/04/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
11/04/2018 |
13.22
|
0 | 13.14 | 13.22 | 13.22 | 0 | 0 | 0 |
10/04/2018 |
13.14
|
2,400 | 13.14 | 13.30 | 13.14 | 0 | 0 | 0 |
09/04/2018 |
13.14
|
0 | 13.22 | 13.14 | 13.14 | 0 | 0 | 0 |
06/04/2018 |
13.22
|
20,300 | 12.74 | 13.22 | 12.90 | 0 | 2,600 | -0.0 |
05/04/2018 |
12.74
|
3,400 | 13.06 | 13.63 | 12.74 | 0 | 0 | 0 |
04/04/2018 |
13.06
|
11,000 | 12.66 | 13.06 | 12.98 | 5,000 | 2,400 | 0.0 |
03/04/2018 |
12.66
|
5,400 | 12.90 | 12.90 | 12.66 | 0 | 1,000 | -0.0 |
02/04/2018 |
12.90
|
9,600 | 13.14 | 13.14 | 12.66 | 0 | 7,500 | -0.1 |
30/03/2018 |
13.14
|
24,500 | 13.38 | 13.38 | 13.14 | 0 | 9,000 | -0.1 |
29/03/2018 |
13.38
|
57,500 | 13.30 | 13.79 | 13.30 | 8,000 | 38,700 | -0.5 |
28/03/2018 |
13.30
|
4,600 | 13.38 | 13.38 | 12.50 | 400 | 2,000 | -0.0 |
27/03/2018 |
13.38
|
4,900 | 13.55 | 13.71 | 13.30 | 2,000 | 0 | 0.0 |