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) |
-0.10 | -0.84% | 71,800 | 1,070 | 0.0 |
11.70
12
11.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.28% | 138,900 | 570 | 0.0 |
11.70
12.20
11.80
|
3 tháng
(2024-06-20) |
-0.50 | -4.07% | 244,700 | 3,270 | 0.0 |
11.70
12.30
11.80
|
6 tháng
(2024-03-22) |
-0.70 | -5.60% | 721,500 | -731 | -0.0 |
11.70
12.70
11.80
|
12 tháng
(2023-09-25) |
-0.94 | -7.41% | 1,615,000 | 5,969 | 0.1 |
11.63
12.74
11.80
|
24 tháng
(2022-09-29) |
-2.34 | -16.55% | 4,620,040 | 4,173 | 0.0 |
11.53
14.51
11.80
|
36 tháng
(2021-10-04) |
-6.72 | -36.28% | 12,672,060 | -21,158 | -0.5 |
11.53
21.79
11.80
|
60 tháng
(2019-10-15) |
-1.66 | -12.30% | 28,562,691 | 4,042 | 0.1 |
11.53
27.55
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
16.95
|
33,200 | 16.80 | 16.95 | 16.87 | 0 | 0 | 0 |
23/04/2018 |
16.80
|
35,100 | 16.87 | 16.87 | 16.80 | 0 | 0 | 0 |
20/04/2018 |
16.87
|
34,500 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
19/04/2018 |
16.87
|
43,900 | 16.80 | 16.87 | 16.80 | 0 | 0 | 0 |
18/04/2018 |
16.80
|
34,500 | 16.87 | 16.87 | 16.80 | 0 | 0 | 0 |
17/04/2018 |
16.87
|
18,400 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
16/04/2018 |
16.87
|
12,400 | 17.02 | 17.02 | 16.87 | 0 | 0 | 0 |
13/04/2018 |
17.02
|
36,700 | 16.87 | 17.02 | 16.87 | 0 | 0 | 0 |
12/04/2018 |
16.87
|
32,100 | 17.02 | 17.02 | 16.87 | 0 | 0 | 0 |
11/04/2018 |
17.02
|
12,900 | 16.87 | 17.02 | 17.02 | 0 | 0 | 0 |
10/04/2018 |
16.87
|
39,700 | 16.87 | 16.87 | 16.80 | 0 | 0 | 0 |
09/04/2018 |
16.87
|
36,800 | 16.95 | 16.95 | 16.80 | 0 | 0 | 0 |
06/04/2018 |
16.95
|
38,500 | 16.95 | 16.95 | 16.87 | 0 | 0 | 0 |
05/04/2018 |
16.95
|
17,900 | 16.87 | 16.95 | 16.87 | 0 | 0 | 0 |
04/04/2018 |
16.87
|
18,100 | 16.95 | 16.95 | 16.87 | 0 | 0 | 0 |
03/04/2018 |
16.95
|
50,700 | 17.47 | 17.47 | 16.87 | 0 | 0 | 0 |
02/04/2018 |
17.47
|
33,800 | 16.95 | 17.47 | 16.87 | 0 | 0 | 0 |
30/03/2018 |
16.95
|
47,600 | 16.87 | 16.95 | 16.87 | 0 | 0 | 0 |
29/03/2018 |
16.87
|
39,700 | 16.87 | 16.95 | 16.87 | 0 | 0 | 0 |
28/03/2018 |
16.87
|
54,500 | 17.32 | 17.32 | 16.87 | 0 | 0 | 0 |
27/03/2018 |
17.32
|
18,500 | 17.25 | 17.32 | 17.17 | 0 | 0 | 0 |
26/03/2018 |
17.25
|
35,800 | 17.17 | 17.32 | 17.17 | 0 | 0 | 0 |
23/03/2018 |
17.17
|
11,600 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
22/03/2018 |
17.17
|
37,200 | 17.17 | 17.54 | 17.17 | 0 | 0 | 0 |
21/03/2018 |
17.17
|
31,400 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
20/03/2018 |
17.17
|
35,800 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |
19/03/2018 |
17.17
|
30,100 | 17.10 | 17.17 | 17.17 | 0 | 0 | 0 |
16/03/2018 |
17.10
|
31,000 | 17.17 | 17.17 | 17.10 | 0 | 0 | 0 |
15/03/2018 |
17.17
|
43,500 | 17.10 | 17.17 | 17.10 | 0 | 0 | 0 |
14/03/2018 |
17.10
|
76,700 | 17.10 | 17.10 | 17.02 | 0 | 0 | 0 |
13/03/2018 |
17.10
|
42,900 | 17.10 | 17.10 | 16.95 | 0 | 0 | 0 |
12/03/2018 |
17.10
|
36,000 | 17.02 | 17.10 | 16.95 | 0 | 0 | 0 |
09/03/2018 |
17.02
|
49,600 | 16.95 | 17.02 | 16.95 | 0 | 0 | 0 |
08/03/2018 |
16.95
|
24,300 | 16.95 | 17.02 | 16.95 | 0 | 0 | 0 |
07/03/2018 |
16.95
|
46,900 | 17.17 | 17.17 | 16.95 | 0 | 0 | 0 |
06/03/2018 |
17.17
|
54,000 | 17.10 | 17.17 | 17.10 | 0 | 0 | 0 |
05/03/2018 |
17.10
|
46,800 | 17.10 | 17.54 | 16.95 | 0 | 0 | 0 |
02/03/2018 |
17.10
|
39,300 | 17.47 | 17.47 | 16.95 | 0 | 0 | 0 |
01/03/2018 |
17.47
|
40,400 | 17.32 | 17.47 | 16.95 | 0 | 0 | 0 |
28/02/2018 |
17.32
|
30,200 | 17.25 | 17.32 | 17.25 | 0 | 0 | 0 |
27/02/2018 |
17.25
|
54,000 | 17.25 | 17.25 | 17.10 | 0 | 0 | 0 |
26/02/2018 |
17.25
|
52,800 | 17.17 | 17.25 | 17.17 | 0 | 0 | 0 |
23/02/2018 |
17.17
|
59,400 | 17.17 | 17.17 | 16.80 | 0 | 0 | 0 |
22/02/2018 |
17.17
|
49,900 | 17.10 | 17.17 | 16.73 | 0 | 0 | 0 |
21/02/2018 |
17.10
|
36,300 | 17.17 | 17.17 | 16.87 | 0 | 0 | 0 |
13/02/2018 |
17.17
|
60,200 | 17.10 | 17.17 | 16.73 | 0 | 0 | 0 |
12/02/2018 |
17.10
|
52,600 | 17.02 | 17.10 | 16.87 | 0 | 0 | 0 |
09/02/2018 |
17.02
|
66,400 | 17.10 | 17.10 | 16.73 | 0 | 0 | 0 |
08/02/2018 |
17.10
|
59,000 | 17.32 | 17.32 | 16.95 | 0 | 0 | 0 |
07/02/2018 |
17.32
|
72,300 | 16.73 | 17.32 | 16.95 | 0 | 0 | 0 |
06/02/2018 |
16.73
|
73,500 | 18.14 | 18.14 | 16.73 | 0 | 0 | 0 |
05/02/2018 |
18.14
|
51,000 | 17.92 | 19.33 | 17.99 | 0 | 0 | 0 |
02/02/2018 |
17.92
|
66,800 | 18.36 | 18.36 | 17.92 | 0 | 0 | 0 |
01/02/2018 |
18.36
|
45,400 | 18.29 | 18.36 | 18.36 | 0 | 0 | 0 |
31/01/2018 |
18.29
|
58,800 | 17.84 | 18.29 | 17.69 | 0 | 0 | 0 |
30/01/2018 |
17.84
|
42,200 | 18.36 | 18.36 | 17.84 | 0 | 0 | 0 |
29/01/2018 |
18.36
|
45,000 | 18.44 | 18.44 | 18.14 | 0 | 0 | 0 |
26/01/2018 |
18.44
|
65,200 | 20.00 | 20.81 | 18.06 | 0 | 0 | 0 |
25/01/2018 |
20.00
|
45,400 | 19.63 | 20.00 | 19.70 | 0 | 0 | 0 |
24/01/2018 |
19.63
|
28,500 | 18.58 | 19.63 | 18.81 | 0 | 0 | 0 |
23/01/2018 |
18.58
|
150,000 | 18.21 | 18.58 | 18.58 | 0 | 0 | 0 |
22/01/2018 |
18.21
|
10,000 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
19/01/2018 |
18.21
|
70,000 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
18/01/2018 |
18.21
|
50,000 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
17/01/2018 |
18.21
|
50,000 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
16/01/2018 |
18.21
|
50,000 | 19.77 | 19.77 | 18.21 | 0 | 0 | 0 |
15/01/2018 |
19.77
|
30,500 | 18.58 | 21.33 | 19.77 | 0 | 0 | 0 |
12/01/2018 |
18.58
|
50,000 | 18.21 | 18.58 | 18.58 | 0 | 0 | 0 |
11/01/2018 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
10/01/2018 |
18.21
|
20,000 | 17.84 | 18.21 | 18.21 | 0 | 0 | 0 |
09/01/2018 |
17.84
|
73,000 | 18.73 | 19.33 | 17.84 | 0 | 0 | 0 |
08/01/2018 |
18.73
|
38,800 | 18.96 | 19.70 | 18.73 | 0 | 0 | 0 |
05/01/2018 |
18.96
|
100,000 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
04/01/2018 |
18.96
|
50,000 | 19.33 | 19.33 | 18.96 | 0 | 0 | 0 |
03/01/2018 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 |
02/01/2018 |
19.33
|
99,000 | 18.58 | 19.33 | 19.33 | 0 | 0 | 0 |
29/12/2017 |
18.58
|
30,000 | 17.10 | 18.58 | 18.58 | 0 | 0 | 0 |
28/12/2017 |
17.10
|
20,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |