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) |
-1 | -6.67% | 13,900 | 0 | 0 |
14
15
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 38,300 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-20) |
0.70 | 5.26% | 119,100 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-22) |
2.90 | 26.13% | 611,700 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 733,100 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-29) |
-4 | -22.22% | 1,300,820 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-04) |
-20.39 | -59.29% | 7,037,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-15) |
6.14 | 78.21% | 21,242,013 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
25/01/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
24/01/2018 |
9.82
|
100 | 9.51 | 9.82 | 9.82 | 0 | 0 | 0 |
23/01/2018 |
9.51
|
2,900 | 10.53 | 11.55 | 9.51 | 0 | 0 | 0 |
22/01/2018 |
10.53
|
3,600 | 11.47 | 11.47 | 10.53 | 0 | 0 | 0 |
19/01/2018 |
11.47
|
400 | 12.65 | 12.65 | 11.47 | 0 | 0 | 0 |
18/01/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
17/01/2018 |
12.65
|
100 | 12.49 | 12.65 | 12.65 | 0 | 0 | 0 |
16/01/2018 |
12.49
|
100 | 11.94 | 12.49 | 12.49 | 0 | 0 | 0 |
15/01/2018 |
11.94
|
800 | 12.65 | 12.73 | 11.94 | 0 | 0 | 0 |
12/01/2018 |
12.65
|
400 | 12.49 | 12.65 | 11.78 | 0 | 0 | 0 |
11/01/2018 |
12.49
|
400 | 11.63 | 12.73 | 11.00 | 0 | 0 | 0 |
10/01/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
09/01/2018 |
11.63
|
1,000 | 10.76 | 11.63 | 9.82 | 0 | 0 | 0 |
08/01/2018 |
10.76
|
200 | 10.13 | 10.76 | 9.19 | 0 | 0 | 0 |
05/01/2018 |
10.13
|
300 | 9.43 | 10.13 | 8.48 | 0 | 0 | 0 |
04/01/2018 |
9.43
|
100 | 8.64 | 9.43 | 9.43 | 0 | 0 | 0 |
03/01/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
02/01/2018 |
8.64
|
3,100 | 8.25 | 8.64 | 8.25 | 0 | 0 | 0 |
29/12/2017 |
8.25
|
2,000 | 8.64 | 8.64 | 8.25 | 0 | 0 | 0 |
28/12/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/12/2017 |
8.64
|
100 | 7.93 | 8.64 | 8.64 | 0 | 0 | 0 |
26/12/2017 |
7.93
|
1,200 | 7.86 | 7.93 | 7.93 | 0 | 0 | 0 |
25/12/2017 |
7.86
|
5,600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
22/12/2017 |
7.86
|
1,100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
21/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
20/12/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
19/12/2017 |
7.86
|
1,800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
18/12/2017 |
7.86
|
1,000 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 |
15/12/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
14/12/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
13/12/2017 |
8.25
|
300 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 |
12/12/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
11/12/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
08/12/2017 |
8.72
|
9,300 | 9.11 | 9.11 | 8.25 | 0 | 0 | 0 |
07/12/2017 |
9.11
|
200 | 9.03 | 9.11 | 8.64 | 0 | 0 | 0 |
06/12/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
05/12/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
04/12/2017 |
9.03
|
100 | 8.64 | 9.03 | 9.03 | 0 | 0 | 0 |
01/12/2017 |
8.64
|
5,200 | 9.58 | 9.58 | 8.64 | 0 | 0 | 0 |
30/11/2017 |
9.58
|
300 | 8.72 | 9.58 | 8.64 | 0 | 0 | 0 |
29/11/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
28/11/2017 |
8.72
|
200 | 8.48 | 8.72 | 8.72 | 0 | 0 | 0 |
27/11/2017 |
8.48
|
500 | 8.96 | 8.96 | 8.48 | 0 | 0 | 0 |
24/11/2017 |
8.96
|
100 | 8.64 | 8.96 | 8.96 | 0 | 0 | 0 |
23/11/2017 |
8.64
|
100 | 7.86 | 8.64 | 8.64 | 0 | 0 | 0 |
22/11/2017 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
21/11/2017 |
7.86
|
2,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
20/11/2017 |
7.86
|
400 | 8.64 | 8.64 | 7.86 | 0 | 0 | 0 |
17/11/2017 |
8.64
|
500 | 9.58 | 9.58 | 8.64 | 0 | 0 | 0 |
16/11/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
15/11/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
14/11/2017 |
9.58
|
100 | 8.80 | 9.58 | 9.58 | 0 | 0 | 0 |
13/11/2017 |
8.80
|
300 | 9.74 | 9.74 | 8.80 | 0 | 0 | 0 |
10/11/2017 |
9.74
|
100 | 9.43 | 9.74 | 9.74 | 0 | 0 | 0 |
09/11/2017 |
9.43
|
200 | 9.03 | 9.43 | 9.43 | 0 | 0 | 0 |
08/11/2017 |
9.03
|
1,500 | 8.25 | 9.03 | 8.64 | 0 | 0 | 0 |
07/11/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
06/11/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
03/11/2017 |
8.25
|
1,000 | 8.64 | 8.64 | 8.25 | 0 | 0 | 0 |
02/11/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
01/11/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
31/10/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
30/10/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/10/2017 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
26/10/2017 |
8.64
|
1,400 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 |
25/10/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
24/10/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
23/10/2017 |
9.03
|
2,000 | 9.43 | 9.58 | 9.03 | 0 | 0 | 0 |
20/10/2017 |
9.43
|
4,100 | 9.43 | 9.43 | 9.03 | 0 | 0 | 0 |
19/10/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
18/10/2017 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 100 | 0 | 0.0 |
17/10/2017 |
9.43
|
700 | 9.35 | 9.43 | 9.03 | 0 | 0 | 0 |
16/10/2017 |
9.35
|
200 | 9.58 | 9.58 | 9.35 | 0 | 0 | 0 |
13/10/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
12/10/2017 |
9.58
|
700 | 9.74 | 9.74 | 9.43 | 0 | 0 | 0 |
11/10/2017 |
9.74
|
100 | 9.82 | 9.82 | 9.74 | 0 | 0 | 0 |
10/10/2017 |
9.82
|
100 | 10.21 | 10.21 | 9.82 | 0 | 0 | 0 |
09/10/2017 |
10.21
|
1,700 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
06/10/2017 |
10.21
|
1,100 | 10.37 | 10.37 | 10.21 | 0 | 0 | 0 |
05/10/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
04/10/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
03/10/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
02/10/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
29/09/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
28/09/2017 |
10.37
|
400 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
27/09/2017 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
26/09/2017 |
10.37
|
200 | 10.84 | 10.84 | 10.37 | 0 | 0 | 0 |
25/09/2017 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
22/09/2017 |
10.84
|
700 | 11.00 | 11.00 | 10.06 | 0 | 0 | 0 |
21/09/2017 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
20/09/2017 |
11.00
|
4,200 | 12.18 | 12.18 | 11.00 | 0 | 0 | 0 |
19/09/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
18/09/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
15/09/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
14/09/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
13/09/2017 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
12/09/2017 |
12.18
|
400 | 12.33 | 12.33 | 12.18 | 0 | 0 | 0 |
11/09/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
08/09/2017 |
12.33
|
100 | 13.67 | 13.67 | 12.33 | 0 | 0 | 0 |