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) |
-1.90 | -5.01% | 71,400 | 6,800 | 0.3 |
36
38
36
|
2 tháng
(2024-07-22) |
-3 | -7.69% | 151,400 | 2,100 | 0.1 |
36
39.90
36
|
3 tháng
(2024-06-20) |
-6 | -14.29% | 273,100 | 10,800 | 0.4 |
36
42.19
36
|
6 tháng
(2024-03-22) |
-8.71 | -19.48% | 994,200 | 3,700 | 0.2 |
35.47
44.71
36
|
12 tháng
(2023-09-25) |
-0.87 | -2.36% | 2,174,100 | -2,800 | -0.2 |
35.47
47.51
36
|
24 tháng
(2022-09-29) |
14.49 | 67.33% | 5,345,097 | -392,900 | -11.9 |
20.58
47.51
36
|
36 tháng
(2021-10-04) |
14.35 | 66.26% | 8,839,656 | -91,100 | -4.0 |
20.01
47.51
36
|
60 tháng
(2019-10-15) |
20.24 | 128.39% | 14,230,894 | -46,200 | -2.7 |
13.20
47.51
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2018 |
13.68
|
3,400 | 13.39 | 13.80 | 13.68 | 0 | 0 | 0 |
13/09/2018 |
13.39
|
4,600 | 12.28 | 13.39 | 12.92 | 2,600 | 0 | 0.1 |
12/09/2018 |
12.28
|
10,000 | 12.92 | 13.51 | 12.28 | 0 | 0 | 0 |
11/09/2018 |
12.92
|
0 | 12.87 | 12.92 | 12.92 | 0 | 0 | 0.0 |
10/09/2018 |
12.87
|
1,700 | 12.98 | 12.98 | 12.87 | 1,500 | 0 | 0.0 |
07/09/2018 |
12.98
|
1,300 | 11.93 | 12.98 | 12.98 | 0 | 0 | 0 |
06/09/2018 |
11.93
|
170 | 13.33 | 13.33 | 11.93 | 0 | 100 | 0 |
05/09/2018 |
13.33
|
600 | 13.62 | 13.62 | 11.93 | 0 | 100 | -0.0 |
04/09/2018 |
13.62
|
1,100 | 13.39 | 13.62 | 13.62 | 0 | 0 | 0 |
31/08/2018 |
13.39
|
0 | 13.68 | 13.39 | 13.39 | 0 | 0 | 0 |
30/08/2018 |
13.68
|
1,800 | 13.62 | 13.68 | 11.93 | 0 | 0 | 0 |
29/08/2018 |
13.62
|
2,510 | 12.23 | 13.62 | 13.62 | 0 | 0 | 0 |
28/08/2018 |
12.23
|
5,000 | 13.91 | 13.91 | 12.23 | 2,000 | 0 | 0.0 |
27/08/2018 |
13.91
|
2,210 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
24/08/2018 |
13.91
|
2,800 | 13.86 | 13.91 | 13.91 | 0 | 0 | 0 |
23/08/2018 |
13.86
|
2,800 | 13.10 | 13.86 | 13.10 | 0 | 0 | 0 |
22/08/2018 |
13.10
|
500 | 13.27 | 13.27 | 13.10 | 500 | 0 | 0.0 |
21/08/2018 |
13.27
|
0 | 13.33 | 13.27 | 13.27 | 0 | 0 | 0 |
20/08/2018 |
13.33
|
2,000 | 12.92 | 13.33 | 12.92 | 200 | 0 | 0.0 |
17/08/2018 |
12.92
|
7,500 | 12.46 | 13.91 | 12.63 | 1,300 | 0 | 0.0 |
16/08/2018 |
12.46
|
2,500 | 12.46 | 12.52 | 12.46 | 2,500 | 0 | 0.1 |
15/08/2018 |
12.46
|
5,300 | 12.46 | 12.92 | 12.46 | 2,400 | 0 | 0.1 |
14/08/2018 |
12.46
|
1,220 | 11.93 | 12.46 | 12.46 | 0 | 0 | 0 |
13/08/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
10/08/2018 |
11.93
|
20 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
09/08/2018 |
11.93
|
1,600 | 11.59 | 11.93 | 11.93 | 1,600 | 0 | 0.0 |
08/08/2018 |
11.59
|
2,400 | 11.64 | 11.99 | 11.59 | 0 | 0 | 0 |
07/08/2018 |
11.64
|
200 | 11.59 | 11.64 | 11.64 | 200 | 0 | 0.0 |
06/08/2018 |
11.59
|
2,100 | 11.88 | 12.11 | 11.59 | 100 | 0 | 0.0 |
03/08/2018 |
11.88
|
6,400 | 11.59 | 11.88 | 11.59 | 3,900 | 0 | 0.1 |
02/08/2018 |
11.59
|
500 | 11.35 | 11.59 | 11.59 | 0 | 0 | 0 |
01/08/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
31/07/2018 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 100 | 0 | 0.0 |
30/07/2018 |
11.35
|
2,200 | 11.53 | 11.53 | 11.35 | 2,200 | 0 | 0.0 |
27/07/2018 |
11.53
|
0 | 11.29 | 11.53 | 11.53 | 0 | 0 | 0 |
26/07/2018 |
11.29
|
2,000 | 11.29 | 11.59 | 11.29 | 500 | 0 | 0.0 |
25/07/2018 |
11.29
|
2,900 | 11.59 | 11.59 | 11.29 | 0 | 0 | 0 |
24/07/2018 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
23/07/2018 |
11.59
|
100 | 11.18 | 11.59 | 11.59 | 0 | 0 | 0 |
20/07/2018 |
11.18
|
3,000 | 11.64 | 11.64 | 11.18 | 0 | 0 | 0 |
19/07/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
18/07/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
17/07/2018 |
11.64
|
300 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
16/07/2018 |
11.64
|
100 | 11.41 | 11.64 | 11.64 | 0 | 0 | 0 |
13/07/2018 |
11.41
|
2,100 | 11.29 | 11.59 | 11.41 | 0 | 0 | 0 |
12/07/2018 |
11.29
|
20,800 | 11.35 | 11.41 | 11.24 | 0 | 0 | 0 |
11/07/2018 |
11.35
|
14,000 | 11.35 | 11.82 | 11.35 | 0 | 0 | 0 |
10/07/2018 |
11.35
|
3,000 | 11.35 | 11.82 | 11.35 | 0 | 0 | 0 |
09/07/2018 |
11.35
|
4,200 | 12.17 | 12.17 | 11.18 | 0 | 0 | 0 |
06/07/2018 |
12.17
|
2,500 | 11.29 | 12.17 | 12.17 | 0 | 0 | 0 |
05/07/2018 |
11.29
|
6,000 | 11.53 | 11.53 | 11.06 | 0 | 0 | 0 |
04/07/2018 |
11.53
|
5,000 | 11.00 | 11.53 | 11.06 | 0 | 0 | 0 |
03/07/2018 |
11.00
|
16,700 | 11.06 | 11.64 | 11.00 | 0 | 0 | 0 |
02/07/2018 |
11.06
|
1,500 | 12.17 | 12.17 | 11.06 | 0 | 0 | 0 |
29/06/2018 |
12.17
|
1,600 | 12.05 | 12.17 | 11.64 | 0 | 0 | 0 |
28/06/2018 |
12.05
|
0 | 11.12 | 12.05 | 12.05 | 0 | 0 | 0 |
27/06/2018 |
11.12
|
4,300 | 11.12 | 12.17 | 11.12 | 0 | 0 | 0 |
26/06/2018 |
11.12
|
4,700 | 12.11 | 12.11 | 11.12 | 0 | 0 | 0 |
25/06/2018 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
22/06/2018 |
12.11
|
40 | 11.64 | 12.11 | 12.11 | 0 | 0 | 0 |
21/06/2018 |
11.64
|
2,900 | 11.29 | 12.11 | 11.64 | 0 | 0 | 0 |
20/06/2018 |
11.29
|
1,500 | 11.06 | 11.29 | 11.29 | 0 | 0 | 0 |
19/06/2018 |
11.06
|
5,500 | 12.11 | 12.11 | 11.06 | 0 | 0 | 0 |
18/06/2018 |
12.11
|
0 | 12.23 | 12.11 | 12.11 | 0 | 0 | 0 |
15/06/2018 |
12.23
|
400 | 12.81 | 12.81 | 11.64 | 0 | 0 | 0 |
14/06/2018 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
13/06/2018 |
12.81
|
2,220 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
12/06/2018 |
12.81
|
300 | 13.10 | 13.10 | 12.81 | 0 | 0 | 0 |
11/06/2018 |
13.10
|
2,540 | 11.99 | 13.10 | 13.10 | 0 | 0 | 0 |
08/06/2018 |
11.99
|
2,500 | 11.82 | 11.99 | 11.99 | 0 | 0 | 0 |
07/06/2018 |
11.82
|
9,700 | 11.88 | 11.88 | 11.64 | 0 | 0 | 0 |
06/06/2018 |
11.88
|
1,500 | 11.24 | 11.88 | 11.88 | 0 | 0 | 0 |
05/06/2018 |
11.24
|
5,200 | 11.64 | 11.76 | 11.24 | 0 | 0 | 0 |
04/06/2018 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
01/06/2018 |
11.64
|
180 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
31/05/2018 |
11.64
|
5,000 | 11.41 | 11.64 | 11.35 | 0 | 0 | 0 |
30/05/2018 |
11.41
|
2,900 | 11.12 | 11.41 | 11.06 | 0 | 0 | 0 |
29/05/2018 |
11.12
|
0 | 11.06 | 11.12 | 11.12 | 0 | 0 | 0 |
28/05/2018 |
11.06
|
3,700 | 11.35 | 11.35 | 11.06 | 0 | 0 | 0 |
25/05/2018 |
11.35
|
470 | 11.64 | 11.64 | 11.06 | 0 | 0 | 0 |
24/05/2018 |
11.64
|
1,800 | 11.06 | 11.64 | 11.64 | 0 | 0 | 0 |
23/05/2018 |
11.06
|
700 | 11.06 | 11.64 | 11.06 | 0 | 0 | 0 |
22/05/2018 |
11.06
|
10,400 | 11.64 | 11.64 | 11.06 | 0 | 0 | 0 |
21/05/2018 |
11.64
|
100 | 11.35 | 11.64 | 11.64 | 0 | 0 | 0 |
18/05/2018 |
11.35
|
3,100 | 11.93 | 11.93 | 11.35 | 0 | 0 | 0 |
17/05/2018 |
11.93
|
2,100 | 11.35 | 11.93 | 11.35 | 0 | 0 | 0 |
16/05/2018 |
11.35
|
1,000 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
15/05/2018 |
11.35
|
3,400 | 11.35 | 11.35 | 11.18 | 0 | 0 | 0 |
14/05/2018 |
11.35
|
8,000 | 11.47 | 11.64 | 11.35 | 0 | 0 | 0 |
11/05/2018 |
11.47
|
1,000 | 11.76 | 11.76 | 11.47 | 0 | 0 | 0 |
10/05/2018 |
11.76
|
1,000 | 11.64 | 11.76 | 11.76 | 0 | 0 | 0 |
09/05/2018 |
11.64
|
2,300 | 11.41 | 11.64 | 11.41 | 0 | 0 | 0 |
08/05/2018 |
11.41
|
300 | 11.47 | 11.47 | 11.41 | 0 | 0 | 0 |
07/05/2018 |
11.47
|
1,500 | 11.59 | 11.59 | 11.47 | 0 | 0 | 0 |
04/05/2018 |
11.59
|
0 | 11.64 | 11.59 | 11.59 | 0 | 0 | 0 |
03/05/2018 |
11.64
|
3,100 | 11.41 | 11.64 | 11.35 | 0 | 0 | 0 |
02/05/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
27/04/2018 |
11.41
|
2,300 | 11.41 | 11.53 | 11.41 | 0 | 0 | 0 |
26/04/2018 |
11.41
|
5,000 | 11.88 | 11.88 | 11.41 | 0 | 0 | 0 |
24/04/2018 |
11.88
|
0 | 11.82 | 11.88 | 11.88 | 0 | 0 | 0 |