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) |
-0.50 | -0.85% | 216,800 | 0 | 0 |
58.40
59.50
58.50
|
2 tháng
(2024-07-22) |
-1.50 | -2.50% | 541,900 | 0 | 0 |
58.40
61.50
58.50
|
3 tháng
(2024-06-20) |
-1.60 | -2.67% | 828,400 | 0 | 0 |
58.40
62.70
58.50
|
6 tháng
(2024-03-22) |
9.20 | 18.65% | 2,021,300 | 0 | 0 |
49.30
62.70
58.50
|
12 tháng
(2023-09-25) |
12.28 | 26.57% | 3,488,500 | 0 | 0 |
42.21
62.70
58.50
|
24 tháng
(2022-09-29) |
15.09 | 34.75% | 6,249,030 | 0 | 0 |
36.81
62.70
58.50
|
36 tháng
(2021-10-04) |
29.71 | 103.21% | 14,334,479 | 0 | 0 |
28.79
62.70
58.50
|
60 tháng
(2019-10-15) |
50.64 | 644.47% | 21,527,910 | 0 | 0 |
6.96
62.70
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2018 |
12.62
|
4,900 | 12.57 | 12.62 | 12.36 | 0 | 0 | 0 |
18/04/2018 |
12.57
|
7,700 | 12.36 | 12.57 | 12.21 | 0 | 0 | 0 |
17/04/2018 |
12.36
|
4,600 | 12.01 | 12.36 | 11.99 | 0 | 0 | 0 |
16/04/2018 |
12.01
|
3,300 | 11.99 | 12.34 | 11.61 | 0 | 0 | 0 |
13/04/2018 |
11.99
|
2,800 | 12.09 | 12.09 | 11.61 | 0 | 0 | 0 |
12/04/2018 |
12.09
|
110 | 11.61 | 12.09 | 12.09 | 0 | 0 | 0 |
11/04/2018 |
11.61
|
500 | 11.48 | 12.09 | 11.61 | 0 | 0 | 0 |
10/04/2018 |
11.48
|
2,300 | 11.99 | 12.11 | 11.48 | 0 | 0 | 0 |
09/04/2018 |
11.99
|
300 | 11.56 | 11.99 | 11.73 | 0 | 0 | 0 |
06/04/2018 |
11.56
|
100 | 11.35 | 11.56 | 11.56 | 0 | 0 | 0 |
05/04/2018 |
11.35
|
2,300 | 11.56 | 11.56 | 11.30 | 0 | 0 | 0 |
04/04/2018 |
11.56
|
400 | 11.61 | 11.61 | 11.56 | 0 | 0 | 0 |
03/04/2018 |
11.61
|
500 | 11.61 | 11.61 | 11.58 | 0 | 0 | 0 |
02/04/2018 |
11.61
|
2,800 | 11.23 | 11.86 | 11.61 | 0 | 0 | 0 |
30/03/2018 |
11.23
|
3,600 | 11.18 | 11.86 | 9.61 | 0 | 0 | 0 |
29/03/2018 |
11.18
|
1,500 | 11.28 | 11.61 | 11.18 | 0 | 0 | 0 |
28/03/2018 |
11.28
|
0 | 11.23 | 11.28 | 11.28 | 0 | 0 | 0 |
27/03/2018 |
11.23
|
1,200 | 11.25 | 11.35 | 11.23 | 0 | 0 | 0 |
26/03/2018 |
11.25
|
400 | 11.25 | 11.35 | 11.25 | 0 | 0 | 0 |
23/03/2018 |
11.25
|
2,300 | 11.33 | 11.33 | 11.25 | 0 | 0 | 0 |
22/03/2018 |
11.33
|
300 | 11.30 | 11.33 | 11.30 | 0 | 0 | 0 |
21/03/2018 |
11.30
|
2,800 | 10.93 | 11.35 | 11.30 | 0 | 0 | 0 |
20/03/2018 |
10.93
|
0 | 11.23 | 10.93 | 10.93 | 0 | 0 | 0 |
19/03/2018 |
11.23
|
1,500 | 11.05 | 11.23 | 10.85 | 0 | 0 | 0 |
16/03/2018 |
11.05
|
1,400 | 11.05 | 11.23 | 10.98 | 0 | 0 | 0 |
15/03/2018 |
11.05
|
0 | 10.98 | 11.05 | 11.05 | 0 | 0 | 0 |
14/03/2018 |
10.98
|
800 | 11.35 | 11.35 | 10.98 | 0 | 0 | 0 |
13/03/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
12/03/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
09/03/2018 |
11.35
|
500 | 11.05 | 11.35 | 11.35 | 0 | 0 | 0 |
08/03/2018 |
11.05
|
400 | 11.10 | 11.10 | 10.98 | 0 | 0 | 0 |
07/03/2018 |
11.10
|
300 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 |
06/03/2018 |
11.35
|
300 | 11.30 | 11.35 | 11.35 | 0 | 0 | 0 |
05/03/2018 |
11.30
|
0 | 11.23 | 11.30 | 11.30 | 0 | 0 | 0 |
02/03/2018 |
11.23
|
400 | 10.60 | 11.35 | 11.23 | 0 | 0 | 0 |
01/03/2018 |
10.60
|
13,100 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
28/02/2018 |
10.90
|
200 | 10.98 | 10.98 | 10.85 | 0 | 0 | 0 |
27/02/2018 |
10.98
|
600 | 11.35 | 11.35 | 10.98 | 0 | 0 | 0 |
26/02/2018 |
11.35
|
14,000 | 11.35 | 11.61 | 10.85 | 0 | 0 | 0 |
23/02/2018 |
11.35
|
700 | 11.61 | 11.61 | 11.10 | 0 | 0 | 0 |
22/02/2018 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
21/02/2018 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
13/02/2018 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
12/02/2018 |
11.61
|
100 | 11.10 | 11.61 | 11.61 | 0 | 0 | 0 |
09/02/2018 |
11.10
|
800 | 10.60 | 11.35 | 11.10 | 0 | 0 | 0 |
08/02/2018 |
10.60
|
2,000 | 10.37 | 10.60 | 10.60 | 0 | 0 | 0 |
07/02/2018 |
10.37
|
0 | 10.60 | 10.37 | 10.37 | 0 | 0 | 0 |
06/02/2018 |
10.60
|
9,700 | 10.60 | 10.60 | 10.35 | 0 | 0 | 0 |
05/02/2018 |
10.60
|
216 | 10.85 | 11.61 | 10.60 | 0 | 0 | 0 |
02/02/2018 |
10.85
|
5,600 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
01/02/2018 |
10.85
|
1,800 | 11.23 | 11.23 | 10.85 | 0 | 0 | 0 |
31/01/2018 |
11.23
|
310 | 10.70 | 11.23 | 11.10 | 0 | 0 | 0 |
30/01/2018 |
10.70
|
900 | 10.60 | 11.35 | 10.70 | 0 | 0 | 0 |
29/01/2018 |
10.60
|
3,200 | 10.35 | 11.61 | 10.60 | 0 | 0 | 0 |
26/01/2018 |
10.35
|
1,900 | 10.60 | 10.85 | 10.09 | 0 | 0 | 0 |
25/01/2018 |
10.60
|
2,800 | 11.05 | 11.05 | 10.60 | 0 | 0 | 0 |
24/01/2018 |
11.05
|
100 | 11.13 | 11.13 | 11.05 | 0 | 0 | 0 |
23/01/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
22/01/2018 |
11.13
|
0 | 11.23 | 11.13 | 11.13 | 0 | 0 | 0 |
19/01/2018 |
11.23
|
2,000 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 |
18/01/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
17/01/2018 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
16/01/2018 |
11.35
|
100 | 11.10 | 11.35 | 11.35 | 0 | 0 | 0 |
15/01/2018 |
11.10
|
1,301 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 |
12/01/2018 |
11.35
|
200 | 11.58 | 11.58 | 11.35 | 0 | 0 | 0 |
11/01/2018 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
10/01/2018 |
11.58
|
300 | 11.61 | 11.61 | 11.58 | 0 | 0 | 0 |
09/01/2018 |
11.61
|
100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
08/01/2018 |
11.61
|
300 | 11.78 | 11.78 | 10.35 | 0 | 0 | 0 |
05/01/2018 |
11.78
|
1,400 | 11.61 | 11.78 | 10.14 | 0 | 0 | 0 |
04/01/2018 |
11.61
|
400 | 11.96 | 11.96 | 11.61 | 0 | 0 | 0 |
03/01/2018 |
11.96
|
3,200 | 10.60 | 11.96 | 10.09 | 0 | 0 | 0 |
02/01/2018 |
10.60
|
600 | 10.85 | 12.11 | 10.60 | 0 | 0 | 0 |
29/12/2017 |
10.85
|
1,100 | 11.48 | 11.99 | 10.85 | 0 | 0 | 0 |
28/12/2017 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
27/12/2017 |
11.48
|
100 | 11.61 | 11.61 | 11.48 | 0 | 0 | 0 |
26/12/2017 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
25/12/2017 |
11.61
|
100 | 11.96 | 11.96 | 11.61 | 0 | 0 | 0 |
22/12/2017 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
21/12/2017 |
11.96
|
100 | 11.86 | 11.96 | 11.96 | 0 | 0 | 0 |
20/12/2017 |
11.86
|
100 | 12.09 | 12.09 | 11.86 | 0 | 0 | 0 |
19/12/2017 |
12.09
|
100 | 11.66 | 12.09 | 12.09 | 0 | 0 | 0 |
18/12/2017 |
11.66
|
300 | 11.66 | 12.36 | 11.66 | 0 | 0 | 0 |
15/12/2017 |
11.66
|
1,100 | 11.66 | 11.66 | 11.61 | 0 | 0 | 0 |
14/12/2017 |
11.66
|
2,000 | 13.12 | 13.12 | 11.63 | 0 | 0 | 0 |
13/12/2017 |
13.12
|
200 | 12.97 | 13.12 | 12.97 | 0 | 0 | 0 |
12/12/2017 |
12.97
|
200 | 11.76 | 13.00 | 12.97 | 0 | 0 | 0 |
11/12/2017 |
11.76
|
0 | 11.73 | 11.76 | 11.76 | 0 | 0 | 0 |
08/12/2017 |
11.73
|
1,650 | 11.86 | 11.99 | 11.73 | 0 | 0 | 0 |
07/12/2017 |
11.86
|
700 | 11.71 | 12.36 | 11.63 | 0 | 0 | 0 |
06/12/2017 |
11.71
|
1,900 | 12.87 | 12.87 | 11.61 | 0 | 0 | 0 |
05/12/2017 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
04/12/2017 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
01/12/2017 |
12.87
|
100 | 12.62 | 12.87 | 12.87 | 0 | 0 | 0 |
30/11/2017 |
12.62
|
200 | 11.61 | 12.62 | 12.62 | 0 | 0 | 0 |
29/11/2017 |
11.61
|
1,400 | 12.62 | 12.62 | 11.61 | 0 | 0 | 0 |
28/11/2017 |
12.62
|
204 | 11.61 | 12.62 | 12.62 | 0 | 0 | 0 |
27/11/2017 |
11.61
|
1,600 | 12.72 | 12.72 | 11.61 | 0 | 0 | 0 |
24/11/2017 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
23/11/2017 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |