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) |
-2.85 | -8.97% | 41,900 | -1,100 | -0.0 |
28.10
32.50
28.90
|
2 tháng
(2024-07-22) |
-3.60 | -11.07% | 55,000 | -2,700 | -0.1 |
26.60
32.59
28.90
|
3 tháng
(2024-06-20) |
2.68 | 10.21% | 65,300 | -3,000 | -0.1 |
26.22
32.59
28.90
|
6 tháng
(2024-03-22) |
3.24 | 12.63% | 97,000 | -6,700 | -0.2 |
23.41
32.59
28.90
|
12 tháng
(2023-09-25) |
4.46 | 18.24% | 123,400 | -18,900 | -0.5 |
21.91
32.59
28.90
|
24 tháng
(2022-09-29) |
3.92 | 15.70% | 164,706 | -20,700 | -0.5 |
20.02
32.59
28.90
|
36 tháng
(2021-10-04) |
6.56 | 29.38% | 477,228 | 39,500 | 1.2 |
20.02
32.59
28.90
|
60 tháng
(2019-10-15) |
7.71 | 36.38% | 972,769 | 146,050 | 4.2 |
15.66
32.59
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
13.48
|
1,900 | 13.48 | 14.07 | 13.48 | 0 | 0 | 0 |
24/04/2018 |
13.48
|
100 | 14.32 | 14.32 | 13.48 | 0 | 0 | 0 |
23/04/2018 |
14.32
|
150 | 14.32 | 14.32 | 14.32 | 100 | 0 | 0.0 |
20/04/2018 |
14.32
|
5,600 | 14.57 | 14.57 | 13.06 | 400 | 0 | 0.0 |
19/04/2018 |
14.57
|
100 | 14.70 | 14.70 | 14.57 | 0 | 0 | 0 |
18/04/2018 |
14.70
|
200 | 14.32 | 14.74 | 14.70 | 100 | 0 | 0.0 |
17/04/2018 |
14.32
|
3,400 | 13.69 | 14.70 | 13.90 | 0 | 0 | 0 |
16/04/2018 |
13.69
|
5,700 | 13.69 | 13.69 | 12.76 | 0 | 0 | 0 |
13/04/2018 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
12/04/2018 |
13.69
|
2,020 | 13.73 | 13.73 | 13.56 | 0 | 0 | 0 |
11/04/2018 |
13.73
|
6,160 | 14.07 | 14.07 | 13.27 | 0 | 0 | 0 |
10/04/2018 |
14.07
|
200 | 14.28 | 14.28 | 14.07 | 200 | 0 | 0.0 |
09/04/2018 |
14.28
|
740 | 13.56 | 14.28 | 14.07 | 100 | 0 | 0.0 |
06/04/2018 |
13.56
|
4,100 | 11.79 | 13.56 | 12.64 | 100 | 0 | 0.0 |
05/04/2018 |
11.79
|
23,800 | 12.85 | 12.85 | 11.79 | 0 | 0 | 0 |
04/04/2018 |
12.85
|
14,640 | 15.04 | 15.04 | 12.85 | 1,600 | 0 | 0.1 |
03/04/2018 |
15.04
|
100 | 15.33 | 15.33 | 15.04 | 0 | 0 | 0 |
02/04/2018 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
30/03/2018 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
29/03/2018 |
15.33
|
240 | 15.08 | 15.33 | 15.33 | 0 | 0 | 0 |
28/03/2018 |
15.08
|
1,000 | 15.16 | 15.16 | 15.08 | 0 | 0 | 0 |
27/03/2018 |
15.16
|
4,100 | 15.37 | 15.37 | 14.74 | 0 | 0 | 0 |
26/03/2018 |
15.37
|
3,100 | 14.36 | 15.58 | 15.16 | 100 | 0 | 0.0 |
23/03/2018 |
14.36
|
3,300 | 15.92 | 15.92 | 14.36 | 0 | 0 | 0 |
22/03/2018 |
15.92
|
4,300 | 15.63 | 16.43 | 15.92 | 100 | 0 | 0.0 |
21/03/2018 |
15.63
|
22,650 | 13.90 | 15.63 | 14.53 | 0 | 0 | 0 |
20/03/2018 |
13.90
|
12,500 | 13.39 | 13.90 | 13.52 | 100 | 0 | 0.0 |
19/03/2018 |
13.39
|
11,800 | 12.51 | 13.52 | 12.42 | 100 | 0 | 0.0 |
16/03/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
15/03/2018 |
12.51
|
400 | 12.21 | 12.51 | 12.51 | 0 | 0 | 0 |
14/03/2018 |
12.21
|
1,500 | 12.55 | 12.55 | 12.21 | 0 | 0 | 0 |
13/03/2018 |
12.55
|
200 | 12.42 | 12.55 | 12.55 | 0 | 0 | 0 |
12/03/2018 |
12.42
|
2,350 | 12.34 | 12.51 | 12.26 | 0 | 0 | 0 |
09/03/2018 |
12.34
|
300 | 12.05 | 12.34 | 12.13 | 200 | 0 | 0.0 |
08/03/2018 |
12.05
|
800 | 12.05 | 12.38 | 12.05 | 0 | 0 | 0 |
07/03/2018 |
12.05
|
800 | 11.92 | 12.38 | 12.00 | 0 | 0 | 0 |
06/03/2018 |
11.92
|
3,000 | 12.00 | 12.21 | 11.92 | 0 | 0 | 0 |
05/03/2018 |
12.00
|
13,600 | 11.79 | 12.64 | 11.88 | 200 | 0 | 0.0 |
02/03/2018 |
11.79
|
10,200 | 12.09 | 12.09 | 11.79 | 2,000 | 0 | 0.1 |
01/03/2018 |
12.09
|
0 | 12.05 | 12.09 | 12.09 | 0 | 0 | 0 |
28/02/2018 |
12.05
|
3,600 | 12.00 | 12.17 | 12.05 | 0 | 0 | 0 |
27/02/2018 |
12.00
|
1,800 | 12.17 | 12.55 | 12.00 | 200 | 0 | 0.0 |
26/02/2018 |
12.17
|
6,300 | 12.17 | 12.42 | 12.00 | 100 | 0 | 0.0 |
23/02/2018 |
12.17
|
5,800 | 11.92 | 12.17 | 11.88 | 0 | 0 | 0 |
22/02/2018 |
11.92
|
509 | 11.88 | 12.21 | 11.92 | 100 | 0 | 0.0 |
21/02/2018 |
11.88
|
4,300 | 12.09 | 12.09 | 11.88 | 0 | 0 | 0 |
13/02/2018 |
12.09
|
4,500 | 12.00 | 12.17 | 12.09 | 0 | 0 | 0 |
12/02/2018 |
12.00
|
11,400 | 11.84 | 12.21 | 11.84 | 100 | 0 | 0.0 |
09/02/2018 |
11.84
|
6,600 | 11.88 | 11.88 | 11.79 | 0 | 0 | 0 |
08/02/2018 |
11.88
|
11,001 | 11.79 | 11.96 | 11.79 | 0 | 0 | 0 |
07/02/2018 |
11.79
|
7,400 | 11.88 | 12.09 | 11.41 | 100 | 0 | 0.0 |
06/02/2018 |
11.88
|
5,080 | 11.79 | 11.88 | 10.53 | 0 | 600 | -0.0 |
05/02/2018 |
11.79
|
10,600 | 12.21 | 12.21 | 11.79 | 6,000 | 0 | 0.2 |
02/02/2018 |
12.21
|
18,900 | 12.55 | 12.55 | 12.09 | 0 | 0 | 0 |
01/02/2018 |
12.55
|
2,500 | 12.47 | 12.55 | 12.55 | 0 | 0 | 0 |
31/01/2018 |
12.47
|
17,100 | 12.42 | 12.51 | 12.47 | 0 | 0 | 0 |
30/01/2018 |
12.42
|
19,700 | 12.34 | 12.55 | 11.88 | 100 | 0 | 0.0 |
29/01/2018 |
12.34
|
16,000 | 12.17 | 12.42 | 11.79 | 100 | 0 | 0.0 |
26/01/2018 |
12.17
|
10,100 | 11.79 | 12.21 | 11.88 | 6,000 | 0 | 0.2 |
25/01/2018 |
11.79
|
10,000 | 11.58 | 11.79 | 11.62 | 7,000 | 0 | 0.2 |
24/01/2018 |
11.58
|
14,400 | 11.79 | 11.79 | 11.58 | 1,800 | 0 | 0.0 |
23/01/2018 |
11.79
|
10,000 | 11.79 | 11.96 | 11.79 | 0 | 0 | 0 |
22/01/2018 |
11.79
|
13,200 | 12.17 | 12.17 | 11.79 | 0 | 0 | 0 |
19/01/2018 |
12.17
|
1,100 | 11.67 | 12.21 | 12.17 | 100 | 0 | 0.0 |
18/01/2018 |
11.67
|
5,700 | 12.17 | 12.17 | 11.08 | 1,000 | 0 | 0.0 |
17/01/2018 |
12.17
|
1,000 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
16/01/2018 |
12.17
|
600 | 12.21 | 12.21 | 12.17 | 0 | 0 | 0 |
15/01/2018 |
12.21
|
2,700 | 11.62 | 12.21 | 11.62 | 200 | 0 | 0.0 |
12/01/2018 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
11/01/2018 |
11.62
|
0 | 11.58 | 11.62 | 11.62 | 0 | 0 | 0 |
10/01/2018 |
11.58
|
13,601 | 11.62 | 11.79 | 11.37 | 0 | 0 | 0 |
09/01/2018 |
11.62
|
4,300 | 11.54 | 12.21 | 11.62 | 200 | 0 | 0.0 |
08/01/2018 |
11.54
|
700 | 11.33 | 12.21 | 11.54 | 100 | 0 | 0.0 |
05/01/2018 |
11.33
|
500 | 11.16 | 12.21 | 11.33 | 100 | 0 | 0.0 |
04/01/2018 |
11.16
|
10,700 | 11.16 | 11.54 | 11.16 | 0 | 3,400 | -0.1 |
03/01/2018 |
11.16
|
1,900 | 10.95 | 12.42 | 11.16 | 500 | 0 | 0.0 |
02/01/2018 |
10.95
|
6,400 | 10.74 | 10.95 | 10.91 | 0 | 1,000 | -0.0 |
29/12/2017 |
10.74
|
15,200 | 10.61 | 10.95 | 10.70 | 100 | 0 | 0.0 |
28/12/2017 |
10.61
|
3,400 | 10.53 | 10.61 | 10.61 | 0 | 0 | 0 |
27/12/2017 |
10.53
|
3,300 | 10.53 | 10.66 | 10.53 | 0 | 0 | 0 |
26/12/2017 |
10.53
|
8,300 | 10.95 | 10.95 | 10.53 | 0 | 0 | 0 |
25/12/2017 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
22/12/2017 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
21/12/2017 |
10.95
|
100 | 10.11 | 10.95 | 10.95 | 100 | 0 | 0.0 |
20/12/2017 |
10.11
|
4,000 | 10.99 | 10.99 | 10.11 | 0 | 0 | 0 |
19/12/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
18/12/2017 |
10.99
|
100 | 10.49 | 10.99 | 10.99 | 100 | 0 | 0.0 |
15/12/2017 |
10.49
|
1,300 | 10.61 | 10.61 | 10.45 | 0 | 0 | 0 |
14/12/2017 |
10.61
|
3,500 | 10.28 | 10.61 | 10.57 | 3,500 | 0 | 0.1 |
13/12/2017 |
10.28
|
0 | 11.04 | 10.28 | 10.28 | 0 | 0 | 0 |
12/12/2017 |
11.04
|
200 | 11.04 | 11.04 | 9.52 | 100 | 0 | 0.0 |
11/12/2017 |
11.04
|
100 | 12.97 | 12.97 | 11.04 | 0 | 0 | 0 |
08/12/2017 |
12.97
|
100 | 10.61 | 12.97 | 12.97 | 0 | 0 | 0 |
07/12/2017 |
10.61
|
231 | 10.53 | 12.21 | 10.61 | 100 | 0 | 0.0 |
06/12/2017 |
10.53
|
30,800 | 10.19 | 10.70 | 10.53 | 30,000 | 0 | 0.8 |
05/12/2017 |
10.19
|
206 | 10.15 | 10.70 | 10.19 | 100 | 0 | 0.0 |
04/12/2017 |
10.15
|
1,800 | 10.19 | 10.28 | 10.15 | 0 | 0 | 0 |
01/12/2017 |
10.19
|
5,200 | 10.82 | 10.82 | 9.94 | 0 | 0 | 0 |
30/11/2017 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
29/11/2017 |
10.82
|
500 | 10.95 | 10.95 | 10.82 | 0 | 0 | 0 |