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 | 16.95% | 6,770,700 | 12,500 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,619,100 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-24) |
0 | 0% | 13,693,000 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,787,300 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-26) |
2.70 | 64.29% | 25,247,400 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 40,079,600 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-06) |
-7.70 | -52.74% | 104,381,270 | 13,500 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-17) |
-1.70 | -19.77% | 120,747,803 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
12.20
|
16,400 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
17/09/2018 |
12.60
|
8,000 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
14/09/2018 |
12.70
|
116,500 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
13/09/2018 |
12.60
|
148,900 | 12.30 | 12.60 | 12.50 | 0 | 0 | 0 |
12/09/2018 |
12.30
|
168,700 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
11/09/2018 |
12.50
|
74,700 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
10/09/2018 |
12.40
|
5,300 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
07/09/2018 |
12.50
|
108,500 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
06/09/2018 |
12.30
|
1,400 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
05/09/2018 |
12.40
|
51,600 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
04/09/2018 |
12.10
|
10,000 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
31/08/2018 |
12.20
|
8,100 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
30/08/2018 |
12.20
|
12,400 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
29/08/2018 |
12.20
|
1,000 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
28/08/2018 |
12.50
|
92,600 | 12.10 | 12.50 | 12.30 | 0 | 0 | 0 |
27/08/2018 |
12.10
|
35,200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
24/08/2018 |
12.10
|
8,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
23/08/2018 |
12.10
|
0 | 12.20 | 12.10 | 12.10 | 0 | 0 | 0 |
22/08/2018 |
12.20
|
28,100 | 11.80 | 12.20 | 11.80 | 0 | 0 | 0 |
21/08/2018 |
11.80
|
4,100 | 12 | 12.20 | 11.70 | 0 | 0 | 0 |
20/08/2018 |
12
|
600 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
17/08/2018 |
12.20
|
23,000 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
16/08/2018 |
12.20
|
11,300 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
15/08/2018 |
12.20
|
1,700 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
14/08/2018 |
12.20
|
5,000 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
13/08/2018 |
12.30
|
15,300 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
10/08/2018 |
12.30
|
2,100 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |
09/08/2018 |
12.30
|
20,000 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
08/08/2018 |
12.40
|
53,700 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
07/08/2018 |
12.60
|
7,000 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
06/08/2018 |
12.90
|
138,000 | 13 | 13 | 12.80 | 0 | 0 | 0 |
03/08/2018 |
13
|
389,300 | 12.80 | 13.10 | 12.90 | 0 | 0 | 0 |
02/08/2018 |
12.80
|
25,000 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
01/08/2018 |
12.90
|
126,700 | 13 | 13 | 12.90 | 0 | 0 | 0 |
31/07/2018 |
13
|
294,800 | 12.50 | 13 | 12.80 | 0 | 0 | 0 |
30/07/2018 |
12.50
|
92,600 | 12.70 | 13.10 | 12.40 | 0 | 0 | 0 |
27/07/2018 |
12.70
|
101,700 | 12.50 | 12.70 | 12 | 0 | 0 | 0 |
26/07/2018 |
12.50
|
1,100 | 12.20 | 12.50 | 11.80 | 0 | 0 | 0 |
25/07/2018 |
12.20
|
2,000 | 12.10 | 12.20 | 12.20 | 0 | 0 | 0 |
24/07/2018 |
12.10
|
49,400 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
23/07/2018 |
12.10
|
84,900 | 11.70 | 12.20 | 12 | 0 | 0 | 0 |
20/07/2018 |
11.70
|
41,800 | 11.20 | 11.70 | 11 | 0 | 0 | 0 |
19/07/2018 |
11.20
|
6,700 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
18/07/2018 |
11.60
|
28,500 | 10.50 | 11.60 | 10.50 | 0 | 0 | 0 |
17/07/2018 |
10.50
|
23,900 | 10.30 | 11 | 10.40 | 0 | 0 | 0 |
16/07/2018 |
10.30
|
30,500 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
13/07/2018 |
10.70
|
6,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
12/07/2018 |
11
|
43,100 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
11/07/2018 |
11.10
|
156,400 | 11.30 | 11.80 | 11 | 0 | 0 | 0 |
10/07/2018 |
11.30
|
41,500 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
09/07/2018 |
11.20
|
21,600 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
06/07/2018 |
11.30
|
44,600 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
05/07/2018 |
11.40
|
89,100 | 11.70 | 12.10 | 11.40 | 0 | 0 | 0 |
04/07/2018 |
11.70
|
72,300 | 11.80 | 12.30 | 11.50 | 0 | 0 | 0 |
03/07/2018 |
11.80
|
205,400 | 12.30 | 12.50 | 11.60 | 0 | 0 | 0 |
02/07/2018 |
12.30
|
106,100 | 12.40 | 12.40 | 11.90 | 0 | 0 | 0 |
29/06/2018 |
12.40
|
135,900 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
28/06/2018 |
12.90
|
147,500 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
27/06/2018 |
13.30
|
45,800 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
26/06/2018 |
13.40
|
40,600 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
25/06/2018 |
13.30
|
56,900 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
22/06/2018 |
13.50
|
47,400 | 13.30 | 13.60 | 13.20 | 0 | 0 | 0 |
21/06/2018 |
13.30
|
39,200 | 13.30 | 14.50 | 13.10 | 0 | 0 | 0 |
20/06/2018 |
13.30
|
194,900 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
19/06/2018 |
13.40
|
636,600 | 14.30 | 14.30 | 13.10 | 0 | 0 | 0 |
18/06/2018 |
14.30
|
304,000 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
15/06/2018 |
14.30
|
402,900 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
14/06/2018 |
13.90
|
310,600 | 13.60 | 14 | 13.70 | 0 | 0 | 0 |
13/06/2018 |
13.60
|
111,300 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
12/06/2018 |
13.70
|
629,200 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
11/06/2018 |
13.50
|
423,700 | 13.40 | 13.70 | 13.50 | 0 | 0 | 0 |
08/06/2018 |
13.40
|
95,100 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
07/06/2018 |
13.40
|
1,042,000 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
06/06/2018 |
13.60
|
1,240,700 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
05/06/2018 |
13.30
|
617,300 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
04/06/2018 |
13.50
|
575,000 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
01/06/2018 |
13.50
|
710,100 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
31/05/2018 |
13.50
|
665,600 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
30/05/2018 |
13.40
|
281,500 | 13.30 | 13.80 | 13.40 | 0 | 0 | 0 |
29/05/2018 |
13.30
|
396,600 | 13.20 | 13.80 | 13.30 | 0 | 0 | 0 |
28/05/2018 |
13.20
|
72,500 | 13 | 13.30 | 13.10 | 0 | 0 | 0 |
25/05/2018 |
13
|
168,000 | 13.10 | 13.60 | 13 | 0 | 0 | 0 |
24/05/2018 |
13.10
|
39,300 | 13 | 13.40 | 13 | 0 | 0 | 0 |
23/05/2018 |
13
|
304,900 | 12.90 | 13.40 | 13 | 0 | 0 | 0 |
22/05/2018 |
12.90
|
214,620 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
21/05/2018 |
13
|
93,200 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
18/05/2018 |
12.90
|
59,800 | 12.70 | 13.20 | 12.80 | 0 | 0 | 0 |
17/05/2018 |
12.70
|
174,400 | 12.80 | 13.30 | 12.70 | 0 | 0 | 0 |
16/05/2018 |
12.80
|
105,820 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
15/05/2018 |
12.80
|
35,600 | 12.70 | 13 | 12.80 | 0 | 0 | 0 |
14/05/2018 |
12.70
|
116,600 | 12.80 | 13.10 | 12.50 | 0 | 0 | 0 |
11/05/2018 |
12.80
|
115,300 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
10/05/2018 |
12.60
|
30,700 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
09/05/2018 |
12.60
|
59,300 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
08/05/2018 |
12.50
|
127,100 | 12.50 | 12.90 | 12.40 | 0 | 0 | 0 |
07/05/2018 |
12.50
|
39,500 | 12.30 | 12.80 | 12.20 | 0 | 0 | 0 |
04/05/2018 |
12.30
|
35,400 | 12.30 | 13.50 | 12.20 | 0 | 0 | 0 |
03/05/2018 |
12.30
|
51,000 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
02/05/2018 |
12.20
|
23,700 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
27/04/2018 |
12.30
|
118,000 | 12.20 | 12.50 | 11.70 | 0 | 0 | 0 |