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 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-20) |
-0.30 | -27.27% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-22) |
-0.10 | -11.11% | 8,841,215 | 82,500 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-29) |
-2 | -71.43% | 73,310,132 | 102,800 | 0.1 |
0.50
2.80
0.80
|
36 tháng
(2021-10-04) |
-3.02 | -79.06% | 303,565,320 | 57,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-15) |
-2.59 | -76.40% | 527,248,280 | 206,190 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2018 |
15
|
1,514,430 | 15 | 15.10 | 14.95 | 0 | 0 | 0 |
04/04/2018 |
15
|
212,810 | 15.10 | 15.10 | 14.85 | 0 | 0 | 0 |
03/04/2018 |
15.10
|
1,310,580 | 15 | 15.10 | 15 | 0 | 0 | 0 |
02/04/2018 |
15
|
366,580 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
30/03/2018 |
14.80
|
578,100 | 14.50 | 14.85 | 14.30 | 0 | 10,000 | -0.1 |
29/03/2018 |
14.50
|
1,185,100 | 14.30 | 14.50 | 14.25 | 0 | 8,000 | -0.1 |
28/03/2018 |
14.30
|
253,620 | 14.35 | 14.40 | 14.20 | 0 | 0 | 0 |
27/03/2018 |
14.35
|
260,730 | 14.55 | 14.60 | 14.35 | 0 | 0 | 0 |
26/03/2018 |
14.55
|
304,080 | 14.60 | 14.65 | 14.50 | 0 | 0 | 0 |
23/03/2018 |
14.60
|
697,090 | 14.60 | 14.80 | 14.05 | 0 | 0 | 0 |
22/03/2018 |
14.60
|
704,270 | 14.45 | 14.60 | 14.30 | 8,000 | 0 | 0.1 |
21/03/2018 |
14.45
|
228,880 | 14.45 | 14.45 | 14 | 0 | 5,000 | -0.1 |
20/03/2018 |
14.45
|
272,540 | 14.45 | 14.45 | 13.80 | 0 | 0 | 0 |
19/03/2018 |
14.45
|
373,240 | 14 | 14.45 | 13.30 | 0 | 0 | 0 |
16/03/2018 |
14
|
354,370 | 14.85 | 14.85 | 14 | 5,000 | 0 | 0.1 |
15/03/2018 |
14.85
|
740,100 | 14.40 | 14.90 | 14.40 | 0 | 0 | 0 |
14/03/2018 |
14.40
|
2,267,820 | 13.50 | 14.40 | 13.35 | 0 | 0 | 0 |
13/03/2018 |
13.50
|
1,877,970 | 12.80 | 13.55 | 12.70 | 0 | 0 | 0 |
12/03/2018 |
12.80
|
896,800 | 12.45 | 12.80 | 12.30 | 1,000 | 0 | 0.0 |
09/03/2018 |
12.45
|
857,480 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 |
08/03/2018 |
12.45
|
1,992,160 | 12.45 | 12.45 | 12.30 | 0 | 0 | 0 |
07/03/2018 |
12.45
|
729,820 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 |
06/03/2018 |
12.45
|
1,386,020 | 12.45 | 12.45 | 12.30 | 0 | 0 | 0 |
05/03/2018 |
12.45
|
1,508,180 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
02/03/2018 |
12.50
|
1,270,040 | 12.50 | 12.55 | 12.40 | 0 | 0 | 0 |
01/03/2018 |
12.50
|
1,018,240 | 12.45 | 12.50 | 12.35 | 0 | 0 | 0 |
28/02/2018 |
12.45
|
828,290 | 12.40 | 12.50 | 12.35 | 0 | 0 | 0 |
27/02/2018 |
12.40
|
624,890 | 12.45 | 12.45 | 12.15 | 0 | 0 | 0 |
26/02/2018 |
12.45
|
266,910 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
23/02/2018 |
12.70
|
482,620 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
22/02/2018 |
12.90
|
1,233,470 | 12.50 | 13 | 12.40 | 10,000 | 0 | 0.1 |
21/02/2018 |
12.50
|
677,110 | 12.50 | 12.55 | 12.40 | 0 | 0 | 0 |
13/02/2018 |
12.50
|
717,530 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
12/02/2018 |
12.40
|
670,030 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
09/02/2018 |
12.40
|
607,640 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
08/02/2018 |
12.40
|
453,970 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
07/02/2018 |
12.40
|
585,140 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
06/02/2018 |
12.40
|
281,600 | 12.45 | 12.45 | 12.30 | 0 | 0 | 0 |
05/02/2018 |
12.45
|
321,360 | 12.40 | 12.45 | 12.30 | 0 | 0 | 0 |
02/02/2018 |
12.40
|
269,590 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
01/02/2018 |
12.40
|
282,300 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
31/01/2018 |
12.40
|
294,810 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
30/01/2018 |
12.40
|
665,030 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
29/01/2018 |
12.40
|
389,170 | 12.35 | 12.40 | 12.25 | 0 | 0 | 0 |
26/01/2018 |
12.35
|
159,490 | 12.35 | 12.40 | 12.20 | 0 | 0 | 0 |
25/01/2018 |
12.35
|
219,550 | 12.40 | 12.45 | 12.30 | 0 | 0 | 0 |
22/01/2018 |
12.40
|
176,460 | 12.55 | 12.60 | 12.30 | 0 | 0 | 0 |
19/01/2018 |
12.55
|
159,320 | 12.50 | 12.55 | 12.45 | 0 | 0 | 0 |
18/01/2018 |
12.50
|
409,150 | 12.45 | 12.50 | 12.20 | 0 | 0 | 0 |
17/01/2018 |
12.45
|
160,210 | 12.50 | 12.55 | 12.30 | 0 | 0 | 0 |
16/01/2018 |
12.50
|
155,690 | 12.45 | 12.50 | 12.40 | 0 | 0 | 0 |
15/01/2018 |
12.45
|
228,630 | 12.45 | 12.45 | 12.40 | 0 | 0 | 0 |
12/01/2018 |
12.45
|
351,390 | 12.40 | 12.55 | 12.35 | 0 | 0 | 0 |
11/01/2018 |
12.40
|
481,720 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
10/01/2018 |
12.40
|
286,880 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
09/01/2018 |
12.40
|
1,159,230 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
08/01/2018 |
12.40
|
1,586,650 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
05/01/2018 |
12.40
|
2,196,740 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 |
04/01/2018 |
12.40
|
315,010 | 12.40 | 12.45 | 12.20 | 0 | 0 | 0 |
03/01/2018 |
12.40
|
2,352,720 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
02/01/2018 |
12.40
|
470,180 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
29/12/2017 |
12.40
|
2,210,730 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
28/12/2017 |
12.40
|
2,346,370 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
27/12/2017 |
12.40
|
675,000 | 12.45 | 12.45 | 12.20 | 0 | 0 | 0 |
26/12/2017 |
12.45
|
1,134,280 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
25/12/2017 |
12.50
|
1,696,020 | 13.10 | 13.10 | 12.25 | 0 | 0 | 0 |
22/12/2017 |
13.10
|
1,160,850 | 13.25 | 13.25 | 13.10 | 0 | 0 | 0 |
21/12/2017 |
13.25
|
701,370 | 13.35 | 13.60 | 13.25 | 0 | 0 | 0 |
20/12/2017 |
13.35
|
2,327,300 | 12.50 | 13.35 | 12.45 | 0 | 0 | 0 |
19/12/2017 |
12.50
|
3,049,290 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
18/12/2017 |
12.40
|
599,080 | 12.35 | 12.45 | 12.35 | 0 | 0 | 0 |
15/12/2017 |
12.35
|
460,230 | 12.35 | 12.40 | 12.25 | 0 | 0 | 0 |
14/12/2017 |
12.35
|
135,700 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
13/12/2017 |
12.40
|
475,770 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
12/12/2017 |
12.40
|
161,970 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
11/12/2017 |
12.40
|
380,060 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
08/12/2017 |
12.40
|
1,026,740 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 |
07/12/2017 |
12.40
|
601,310 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 |
06/12/2017 |
12.40
|
145,770 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
05/12/2017 |
12.40
|
157,000 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
04/12/2017 |
12.40
|
150,170 | 12.40 | 12.40 | 12.30 | 0 | 60 | -0.0 |
01/12/2017 |
12.40
|
244,690 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
30/11/2017 |
12.40
|
1,590,890 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
29/11/2017 |
12.40
|
191,790 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 |
28/11/2017 |
12.40
|
134,130 | 12.45 | 12.45 | 12.15 | 0 | 0 | 0 |
27/11/2017 |
12.45
|
232,310 | 12.40 | 12.45 | 12.10 | 0 | 0 | 0 |
24/11/2017 |
12.40
|
471,290 | 12.40 | 12.40 | 12.15 | 0 | 0 | 0 |
23/11/2017 |
12.40
|
208,880 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
22/11/2017 |
12.40
|
316,770 | 12.40 | 12.50 | 12.05 | 0 | 0 | 0 |
21/11/2017 |
12.40
|
224,990 | 12.55 | 12.55 | 12.10 | 0 | 0 | 0 |
20/11/2017 |
12.55
|
248,090 | 12.50 | 12.55 | 12.20 | 0 | 0 | 0 |
17/11/2017 |
12.50
|
317,360 | 12.45 | 12.60 | 12.10 | 10 | 0 | 0.0 |
16/11/2017 |
12.45
|
275,280 | 12.40 | 12.60 | 12.20 | 0 | 0 | 0 |
15/11/2017 |
12.40
|
213,750 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
14/11/2017 |
12.40
|
152,830 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
13/11/2017 |
12.40
|
148,640 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
10/11/2017 |
12.40
|
300,250 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
09/11/2017 |
12.40
|
229,570 | 12.40 | 12.40 | 12.05 | 0 | 0 | 0 |
08/11/2017 |
12.40
|
531,560 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
07/11/2017 |
12.40
|
330,070 | 12.40 | 12.40 | 12.25 | 0 | 10,000 | -0.1 |