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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2018 |
11.58
|
250 | 10.83 | 11.58 | 10.87 | 0 | 0 | 0 |
10/09/2018 |
10.83
|
50 | 10.31 | 10.87 | 10.39 | 0 | 0 | 0 |
07/09/2018 |
10.31
|
60 | 10.95 | 10.95 | 10.31 | 0 | 0 | 0 |
06/09/2018 |
10.95
|
720 | 10.71 | 10.95 | 10.31 | 0 | 0 | 0 |
05/09/2018 |
10.71
|
500 | 10.39 | 10.71 | 10.71 | 0 | 0 | 0 |
04/09/2018 |
10.39
|
350 | 10.83 | 11.26 | 10.39 | 0 | 0 | 0 |
31/08/2018 |
10.83
|
3,030 | 10.95 | 11.06 | 10.23 | 0 | 0 | 0 |
30/08/2018 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
29/08/2018 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
28/08/2018 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
27/08/2018 |
10.95
|
20 | 11.02 | 11.26 | 10.95 | 0 | 0 | 0 |
24/08/2018 |
11.02
|
3,010 | 11.10 | 11.10 | 10.39 | 0 | 0 | 0 |
23/08/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/08/2018 |
11.10
|
700 | 11.26 | 11.26 | 10.71 | 0 | 0 | 0 |
21/08/2018 |
11.26
|
160 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
20/08/2018 |
11.26
|
20 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
17/08/2018 |
11.26
|
130 | 11.26 | 11.90 | 10.51 | 0 | 0 | 0 |
16/08/2018 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
15/08/2018 |
11.26
|
10 | 10.55 | 11.26 | 11.26 | 0 | 0 | 0 |
14/08/2018 |
10.55
|
820 | 11.10 | 11.10 | 10.55 | 0 | 0 | 0 |
13/08/2018 |
11.10
|
2,030 | 11.10 | 11.86 | 10.79 | 0 | 0 | 0 |
10/08/2018 |
11.10
|
6,480 | 11.50 | 11.50 | 10.71 | 0 | 0 | 0 |
09/08/2018 |
11.50
|
1,500 | 11.50 | 11.74 | 11.10 | 0 | 0 | 0 |
08/08/2018 |
11.50
|
20 | 11.10 | 11.50 | 11.50 | 0 | 0 | 0 |
07/08/2018 |
11.10
|
10 | 10.87 | 11.10 | 11.10 | 0 | 0 | 0 |
06/08/2018 |
10.87
|
50 | 10.95 | 11.46 | 10.19 | 0 | 0 | 0 |
03/08/2018 |
10.95
|
110 | 11.74 | 12.53 | 10.95 | 0 | 0 | 0 |
02/08/2018 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
01/08/2018 |
11.74
|
70 | 11.26 | 11.74 | 11.74 | 0 | 0 | 0 |
31/07/2018 |
11.26
|
2,350 | 10.71 | 11.26 | 10.15 | 0 | 0 | 0 |
30/07/2018 |
10.71
|
310 | 10.83 | 10.83 | 10.15 | 0 | 0 | 0 |
27/07/2018 |
10.83
|
120 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
26/07/2018 |
10.83
|
60 | 10.83 | 11.58 | 10.83 | 0 | 0 | 0 |
25/07/2018 |
10.83
|
210 | 10.83 | 11.58 | 10.83 | 0 | 0 | 0 |
24/07/2018 |
10.83
|
3,380 | 11.26 | 11.26 | 10.51 | 0 | 0 | 0 |
23/07/2018 |
11.26
|
5,180 | 11.34 | 12.06 | 10.55 | 180 | 0 | 0.0 |
20/07/2018 |
11.34
|
1,820 | 10.87 | 11.34 | 10.15 | 1,800 | 0 | 0.0 |
19/07/2018 |
10.87
|
20 | 11.66 | 11.66 | 10.87 | 0 | 0 | 0 |
18/07/2018 |
11.66
|
3,350 | 12.53 | 12.53 | 11.66 | 10 | 0 | 0.0 |
17/07/2018 |
12.53
|
110 | 12.61 | 12.61 | 11.78 | 100 | 0 | 0.0 |
16/07/2018 |
12.61
|
530 | 12.06 | 12.61 | 11.26 | 0 | 0 | 0 |
13/07/2018 |
12.06
|
20 | 12.93 | 13.80 | 12.06 | 0 | 0 | 0 |
12/07/2018 |
12.93
|
40 | 13.88 | 14.83 | 12.93 | 0 | 0 | 0 |
11/07/2018 |
13.88
|
2,010 | 14.91 | 15.82 | 13.88 | 0 | 0 | 0 |
10/07/2018 |
14.91
|
10 | 14.08 | 14.91 | 14.91 | 0 | 0 | 0 |
09/07/2018 |
14.08
|
1,520 | 13.68 | 14.51 | 12.73 | 0 | 0 | 0 |
06/07/2018 |
13.68
|
40 | 13.09 | 14.00 | 12.21 | 10 | 0 | 0.0 |
05/07/2018 |
13.09
|
530 | 13.21 | 14.12 | 12.33 | 500 | 0 | 0.0 |
04/07/2018 |
13.21
|
20 | 12.45 | 13.21 | 13.21 | 0 | 0 | 0 |
03/07/2018 |
12.45
|
520 | 12.06 | 12.45 | 11.26 | 500 | 0 | 0.0 |
02/07/2018 |
12.06
|
370 | 12.10 | 12.10 | 11.30 | 350 | 0 | 0.0 |
29/06/2018 |
12.10
|
150 | 12.93 | 12.93 | 12.10 | 150 | 0 | 0.0 |
28/06/2018 |
12.93
|
380 | 13.01 | 13.01 | 12.17 | 370 | 0 | 0.0 |
27/06/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
26/06/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
25/06/2018 |
13.01
|
10 | 12.29 | 13.01 | 13.01 | 0 | 0 | 0 |
22/06/2018 |
12.29
|
6,160 | 11.50 | 12.29 | 12.21 | 6,070 | 0 | 0.1 |
21/06/2018 |
11.50
|
248,460 | 10.79 | 11.54 | 10.31 | 0 | 0 | 0 |
20/06/2018 |
10.79
|
240 | 11.58 | 11.58 | 10.79 | 0 | 0 | 0 |
19/06/2018 |
11.58
|
20 | 11.42 | 11.58 | 10.63 | 0 | 0 | 0 |
18/06/2018 |
11.42
|
1,170 | 10.95 | 11.42 | 10.23 | 0 | 0 | 0 |
15/06/2018 |
10.95
|
10,710 | 11.74 | 11.74 | 10.95 | 0 | 0 | 0 |
14/06/2018 |
11.74
|
3,560 | 12.61 | 13.48 | 11.74 | 0 | 0 | 0 |
13/06/2018 |
12.61
|
240 | 12.33 | 12.61 | 11.50 | 0 | 0 | 0 |
12/06/2018 |
12.33
|
2,110 | 13.25 | 14.16 | 12.33 | 0 | 0 | 0 |
11/06/2018 |
13.25
|
40 | 13.25 | 14.16 | 13.25 | 0 | 0 | 0 |
08/06/2018 |
13.25
|
1,520 | 12.77 | 13.64 | 12.06 | 30 | 0 | 0.0 |
07/06/2018 |
12.77
|
3,410 | 13.25 | 13.25 | 12.45 | 0 | 0 | 0 |
06/06/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
05/06/2018 |
13.25
|
1,780 | 13.25 | 13.25 | 12.37 | 560 | 0 | 0.0 |
04/06/2018 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
01/06/2018 |
13.25
|
9,530 | 12.61 | 13.40 | 11.82 | 0 | 0 | 0 |
31/05/2018 |
12.61
|
6,770 | 12.77 | 12.77 | 11.98 | 160 | 0 | 0.0 |
30/05/2018 |
12.77
|
2,720 | 12.77 | 12.77 | 11.98 | 0 | 0 | 0 |
29/05/2018 |
12.77
|
550 | 13.01 | 13.01 | 12.17 | 30 | 0 | 0.0 |
28/05/2018 |
13.01
|
2,120 | 13.96 | 13.96 | 13.01 | 0 | 0 | 0 |
25/05/2018 |
13.96
|
1,140 | 14.99 | 14.99 | 13.96 | 0 | 0 | 0 |
24/05/2018 |
14.99
|
60 | 14.99 | 14.99 | 13.96 | 30 | 0 | 0.0 |
23/05/2018 |
14.99
|
130 | 14.83 | 15.86 | 13.80 | 0 | 0 | 0 |
22/05/2018 |
14.83
|
10 | 13.88 | 14.83 | 14.83 | 0 | 0 | 0 |
21/05/2018 |
13.88
|
2,090 | 13.01 | 13.88 | 12.13 | 0 | 0 | 0 |
18/05/2018 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
17/05/2018 |
13.01
|
110 | 13.56 | 13.56 | 13.01 | 0 | 0 | 0 |
16/05/2018 |
13.56
|
2,720 | 14.51 | 14.99 | 13.56 | 2,000 | 0 | 0.0 |
15/05/2018 |
14.51
|
330 | 14.51 | 14.99 | 13.52 | 0 | 0 | 0 |
14/05/2018 |
14.51
|
640 | 14.99 | 14.99 | 13.96 | 0 | 0 | 0 |
11/05/2018 |
14.99
|
800 | 15.47 | 16.46 | 14.40 | 560 | 0 | 0.0 |
10/05/2018 |
15.47
|
40 | 14.55 | 15.47 | 14.87 | 0 | 0 | 0 |
09/05/2018 |
14.55
|
3,700 | 15.62 | 16.66 | 14.55 | 240 | 0 | 0.0 |
08/05/2018 |
15.62
|
10 | 14.63 | 15.62 | 15.62 | 0 | 0 | 0 |
07/05/2018 |
14.63
|
800 | 14.63 | 14.63 | 13.64 | 0 | 0 | 0 |
04/05/2018 |
14.63
|
10 | 13.68 | 14.63 | 14.63 | 0 | 0 | 0 |
03/05/2018 |
13.68
|
1,410 | 14.67 | 14.67 | 13.68 | 40 | 0 | 0.0 |
02/05/2018 |
14.67
|
1,320 | 14.79 | 15.82 | 13.88 | 0 | 0 | 0 |
27/04/2018 |
14.79
|
1,310 | 13.88 | 14.83 | 13.48 | 0 | 0 | 0 |
26/04/2018 |
13.88
|
3,370 | 13.05 | 13.88 | 13.01 | 0 | 0 | 0 |
24/04/2018 |
13.05
|
30 | 12.21 | 13.05 | 13.05 | 0 | 0 | 0 |
23/04/2018 |
12.21
|
80 | 12.77 | 13.64 | 12.21 | 0 | 0 | 0 |
20/04/2018 |
12.77
|
90 | 13.36 | 14.20 | 12.77 | 0 | 0 | 0 |
19/04/2018 |
13.36
|
40 | 14.12 | 15.07 | 13.17 | 10 | 0 | 0.0 |