Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.70 | 10% | 400 | 0 | 0 |
15
18.70
18.70
|
2 tháng
(2024-07-22) |
1.30 | 7.47% | 1,000 | 0 | 0 |
14.80
18.70
18.70
|
3 tháng
(2024-06-21) |
0.10 | 0.54% | 2,500 | 0 | 0 |
14.80
18.70
18.70
|
6 tháng
(2024-03-25) |
3.20 | 20.65% | 6,615 | 0 | 0 |
14.80
18.80
18.70
|
12 tháng
(2023-09-25) |
2.20 | 13.33% | 27,024 | 0 | 0 |
13
18.80
18.70
|
24 tháng
(2022-09-30) |
-2.30 | -10.95% | 120,155 | -100 | -0.0 |
10
28.40
18.70
|
36 tháng
(2021-10-05) |
-5.90 | -23.98% | 295,547 | -100 | -0.0 |
10
33.40
18.70
|
60 tháng
(2019-10-16) |
-15.57 | -45.44% | 653,468 | 0 | 0.0 |
10
50.04
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
18.59
|
20,000 | 18.59 | 18.76 | 16.90 | 0 | 0 | 0 |
24/04/2018 |
18.00
|
3,600 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
23/04/2018 |
18.67
|
21,000 | 18.50 | 18.67 | 18.50 | 0 | 0 | 0 |
20/04/2018 |
18.59
|
16,300 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
19/04/2018 |
18.59
|
12,700 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
18/04/2018 |
18.59
|
15,500 | 18.42 | 18.76 | 16.05 | 0 | 0 | 0 |
17/04/2018 |
18.59
|
1,000 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
16/04/2018 |
17.74
|
14,100 | 18.59 | 18.67 | 17.74 | 0 | 400 | -0.0 |
13/04/2018 |
18.59
|
8,000 | 16.22 | 18.67 | 16.22 | 0 | 0 | 0 |
12/04/2018 |
16.14
|
8,200 | 18.59 | 18.59 | 16.14 | 0 | 0 | 0 |
11/04/2018 |
18.59
|
65,200 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 |
10/04/2018 |
16.05
|
800 | 17.07 | 17.07 | 16.05 | 0 | 0 | 0 |
09/04/2018 |
18.42
|
23,300 | 17.74 | 18.42 | 17.74 | 0 | 0 | 0 |
06/04/2018 |
16.05
|
200 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
05/04/2018 |
18.59
|
13,700 | 17.74 | 18.59 | 16.98 | 0 | 0 | 0 |
04/04/2018 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
03/04/2018 |
16.98
|
9,000 | 16.98 | 17.74 | 16.98 | 0 | 0 | 0 |
02/04/2018 |
17.24
|
19,243 | 15.97 | 17.24 | 15.97 | 0 | 0 | 0 |
30/03/2018 |
15.63
|
2,000 | 14.36 | 15.63 | 14.36 | 0 | 0 | 0 |
29/03/2018 |
16.05
|
5,000 | 15.88 | 16.05 | 15.88 | 0 | 0 | 0 |
28/03/2018 |
15.88
|
8,000 | 15.80 | 15.88 | 15.80 | 0 | 0 | 0 |
27/03/2018 |
15.63
|
4,000 | 15.38 | 15.63 | 15.38 | 0 | 0 | 0 |
26/03/2018 |
15.55
|
1,000 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 |
23/03/2018 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
22/03/2018 |
14.45
|
4,000 | 13.94 | 14.45 | 13.94 | 0 | 0 | 0 |
21/03/2018 |
15.55
|
11,000 | 15.12 | 15.55 | 15.12 | 0 | 0 | 0 |
20/03/2018 |
13.52
|
2,000 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 |
19/03/2018 |
15.46
|
13,400 | 15.46 | 15.63 | 15.46 | 0 | 0 | 0 |
16/03/2018 |
15.63
|
19,700 | 15.21 | 15.63 | 15.21 | 0 | 0 | 0 |
15/03/2018 |
15.21
|
7,200 | 15.29 | 15.29 | 15.21 | 0 | 0 | 0 |
14/03/2018 |
15.21
|
5,100 | 15.38 | 15.38 | 15.21 | 0 | 0 | 0 |
13/03/2018 |
15.63
|
2,000 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
12/03/2018 |
15.21
|
500 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
09/03/2018 |
15.63
|
1,100 | 13.77 | 15.63 | 13.77 | 0 | 0 | 0 |
08/03/2018 |
15.72
|
24,300 | 14.36 | 16.05 | 14.36 | 0 | 0 | 0 |
07/03/2018 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
06/03/2018 |
15.88
|
20,000 | 14.36 | 15.88 | 14.36 | 0 | 0 | 0 |
05/03/2018 |
13.94
|
23,700 | 14.03 | 14.03 | 13.52 | 0 | 0 | 0 |
02/03/2018 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
01/03/2018 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
28/02/2018 |
14.79
|
11,300 | 14.36 | 14.79 | 14.03 | 0 | 0 | 0 |
27/02/2018 |
14.03
|
5,000 | 14.45 | 14.45 | 14.03 | 0 | 0 | 0 |
26/02/2018 |
15.21
|
3,500 | 13.94 | 15.21 | 13.94 | 0 | 0 | 0 |
23/02/2018 |
13.52
|
100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 |
22/02/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
21/02/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
13/02/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
12/02/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
09/02/2018 |
14.36
|
8,000 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
08/02/2018 |
14.11
|
43 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
07/02/2018 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
06/02/2018 |
14.36
|
3,000 | 13.52 | 14.36 | 13.52 | 0 | 0 | 0 |
05/02/2018 |
12.67
|
100 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
02/02/2018 |
14.36
|
3,000 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
01/02/2018 |
14.36
|
7,000 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
31/01/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
30/01/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
29/01/2018 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
26/01/2018 |
14.36
|
2,500 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
25/01/2018 |
13.52
|
8,700 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 |
24/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
23/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
22/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
19/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
18/01/2018 |
13.94
|
4,100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
17/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
16/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
15/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
12/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
11/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
10/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
09/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
08/01/2018 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
05/01/2018 |
14.28
|
14,800 | 13.18 | 14.28 | 13.18 | 0 | 0 | 0 |
04/01/2018 |
14.28
|
18,500 | 13.94 | 14.28 | 13.94 | 0 | 0 | 0 |
03/01/2018 |
14.36
|
8,500 | 13.60 | 14.36 | 13.60 | 0 | 0 | 0 |
02/01/2018 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
29/12/2017 |
13.18
|
14,500 | 14.11 | 14.11 | 13.18 | 0 | 0 | 0 |
28/12/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
27/12/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
26/12/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
25/12/2017 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
22/12/2017 |
14.03
|
20,000 | 13.86 | 14.11 | 13.86 | 0 | 0 | 0 |
21/12/2017 |
14.11
|
3,000 | 13.52 | 14.11 | 13.52 | 0 | 0 | 0 |
20/12/2017 |
14.19
|
2,500 | 14.03 | 14.19 | 14.03 | 0 | 0 | 0 |
19/12/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
18/12/2017 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 |
15/12/2017 |
14.28
|
4,100 | 13.94 | 14.28 | 13.94 | 0 | 0 | 0 |
14/12/2017 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
13/12/2017 |
13.94
|
30,900 | 13.52 | 13.94 | 13.52 | 0 | 0 | 0 |
12/12/2017 |
13.52
|
9,500 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 |
11/12/2017 |
13.52
|
1,100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 |
08/12/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
07/12/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
06/12/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
05/12/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
04/12/2017 |
13.52
|
24,000 | 13.60 | 13.60 | 13.52 | 0 | 0 | 0 |
01/12/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
30/11/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
29/11/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |