Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4.20 | -25.93% | 127,200 | 0 | 0 |
12
16.20
12
|
2 tháng
(2024-07-22) |
0 | 0% | 189,500 | 0 | 0 |
11
16.20
12
|
3 tháng
(2024-06-24) |
-0.90 | -6.98% | 210,500 | 0 | 0 |
11
16.20
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 222,500 | -500 | -0.0 |
10.80
16.20
12
|
12 tháng
(2023-09-26) |
0.50 | 4.35% | 865,500 | -500 | -0.0 |
10.20
16.20
12
|
24 tháng
(2022-10-03) |
-4.90 | -28.99% | 1,246,232 | -500 | -0.0 |
7.80
16.90
12
|
36 tháng
(2021-10-06) |
-1.70 | -12.41% | 1,615,598 | -300 | -0.0 |
7.80
16.90
12
|
60 tháng
(2019-10-17) |
5.50 | 84.62% | 4,257,352 | -200 | -0.0 |
3.70
16.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
10.30
|
100 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
26/04/2018 |
10.50
|
100 | 10.20 | 10.50 | 10.50 | 0 | 0 | 0 |
24/04/2018 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/04/2018 |
10.20
|
400 | 11.30 | 11.30 | 10.20 | 200 | 100 | 0.0 |
20/04/2018 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
19/04/2018 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
18/04/2018 |
11.30
|
400 | 11.40 | 11.40 | 11.30 | 100 | 0 | 0.0 |
17/04/2018 |
11.40
|
200 | 11.20 | 11.40 | 11.30 | 0 | 0 | 0 |
16/04/2018 |
11.20
|
2,800 | 11.70 | 11.80 | 10.60 | 2,200 | 900 | 0.0 |
13/04/2018 |
11.70
|
100 | 13 | 13 | 11.70 | 0 | 0 | 0 |
12/04/2018 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
11/04/2018 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
10/04/2018 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
09/04/2018 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
06/04/2018 |
13
|
1,700 | 13 | 13.10 | 12.50 | 500 | 100 | 0.0 |
05/04/2018 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
04/04/2018 |
13
|
2,900 | 13.10 | 13.10 | 12.10 | 200 | 200 | 0 |
03/04/2018 |
13.10
|
200 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
02/04/2018 |
13.10
|
200 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
30/03/2018 |
13.20
|
100 | 13.10 | 13.20 | 13.20 | 0 | 0 | 0 |
29/03/2018 |
13.10
|
700 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
28/03/2018 |
13.10
|
100 | 13 | 13.10 | 13.10 | 0 | 0 | 0 |
27/03/2018 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
26/03/2018 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
23/03/2018 |
13
|
500 | 13.10 | 13.10 | 13 | 0 | 400 | -0.0 |
22/03/2018 |
13.10
|
100 | 13 | 13.10 | 13.10 | 0 | 0 | 0 |
21/03/2018 |
13
|
200 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
20/03/2018 |
13.10
|
200 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
19/03/2018 |
13.40
|
300 | 13.60 | 13.60 | 13.40 | 200 | 100 | 0.0 |
16/03/2018 |
13.60
|
800 | 13.50 | 13.60 | 12.90 | 0 | 100 | -0.0 |
15/03/2018 |
13.50
|
600 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
14/03/2018 |
13.60
|
300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
13/03/2018 |
13.60
|
1,200 | 13.60 | 13.60 | 13.50 | 600 | 0 | 0.0 |
12/03/2018 |
13.60
|
800 | 13.50 | 13.60 | 13 | 100 | 100 | 0 |
09/03/2018 |
13.50
|
700 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
08/03/2018 |
13.70
|
200 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
07/03/2018 |
13.60
|
600 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
06/03/2018 |
13.80
|
700 | 13.80 | 13.80 | 13.70 | 600 | 0 | 0.0 |
05/03/2018 |
13.80
|
2,100 | 13.70 | 13.80 | 12.90 | 0 | 700 | -0.0 |
02/03/2018 |
13.70
|
200 | 13.50 | 13.70 | 13.50 | 0 | 0 | 0 |
01/03/2018 |
13.50
|
300 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
28/02/2018 |
13.70
|
200 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
27/02/2018 |
13.70
|
2,900 | 13.60 | 13.70 | 13.10 | 0 | 600 | -0.0 |
26/02/2018 |
13.60
|
800 | 13.60 | 13.70 | 13.60 | 600 | 0 | 0.0 |
23/02/2018 |
13.60
|
1,100 | 13.60 | 13.60 | 13.50 | 0 | 100 | -0.0 |
22/02/2018 |
13.60
|
300 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
21/02/2018 |
13.50
|
1,500 | 13.40 | 13.60 | 13 | 1,100 | 1,100 | 0 |
13/02/2018 |
13.40
|
200 | 13.20 | 13.40 | 13.30 | 0 | 0 | 0 |
12/02/2018 |
13.20
|
200 | 13 | 13.20 | 13 | 0 | 0 | 0 |
09/02/2018 |
13
|
900 | 13.80 | 13.80 | 13 | 700 | 0 | 0.0 |
08/02/2018 |
13.80
|
100 | 13.70 | 13.80 | 13.80 | 0 | 0 | 0 |
07/02/2018 |
13.70
|
800 | 13.80 | 14 | 13.70 | 100 | 100 | 0 |
06/02/2018 |
13.80
|
700 | 13.90 | 14.60 | 13.70 | 400 | 0 | 0.0 |
05/02/2018 |
13.90
|
1,400 | 13.80 | 13.90 | 12.60 | 1,100 | 400 | 0.0 |
02/02/2018 |
13.80
|
300 | 13.90 | 13.90 | 13.40 | 100 | 100 | 0 |
01/02/2018 |
13.90
|
100 | 13.80 | 13.90 | 13.90 | 0 | 0 | 0 |
31/01/2018 |
13.80
|
2,400 | 13.90 | 13.90 | 13.70 | 300 | 0 | 0.0 |
30/01/2018 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
29/01/2018 |
13.90
|
300 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
26/01/2018 |
13.90
|
200 | 13.80 | 13.90 | 13.80 | 0 | 0 | 0 |
25/01/2018 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
24/01/2018 |
13.80
|
700 | 13.70 | 13.80 | 13.70 | 200 | 0 | 0.0 |
23/01/2018 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
22/01/2018 |
13.70
|
200 | 13.70 | 13.70 | 13.60 | 100 | 0 | 0.0 |
19/01/2018 |
13.70
|
300 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
18/01/2018 |
13.50
|
300 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
17/01/2018 |
13.50
|
200 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
16/01/2018 |
13.70
|
100 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
15/01/2018 |
13.80
|
200 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
12/01/2018 |
13.70
|
100 | 13.60 | 13.70 | 13.70 | 0 | 0 | 0 |
11/01/2018 |
13.60
|
2,000 | 13.60 | 13.70 | 13.50 | 0 | 500 | -0.0 |
10/01/2018 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
09/01/2018 |
13.60
|
1,000 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
08/01/2018 |
13.50
|
200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
05/01/2018 |
13.50
|
200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
04/01/2018 |
13.50
|
200 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
03/01/2018 |
13.40
|
200 | 13.60 | 13.60 | 13.40 | 0 | 100 | -0.0 |
02/01/2018 |
13.60
|
200 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
29/12/2017 |
13.60
|
200 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
28/12/2017 |
13.60
|
300 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
27/12/2017 |
13.60
|
500 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
26/12/2017 |
13.70
|
400 | 13.60 | 13.70 | 13.10 | 0 | 0 | 0 |
25/12/2017 |
13.60
|
200 | 13.40 | 13.60 | 13.50 | 0 | 0 | 0 |
22/12/2017 |
13.40
|
1,100 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
21/12/2017 |
13.40
|
400 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
20/12/2017 |
13.40
|
200 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
19/12/2017 |
13.50
|
100 | 13.40 | 13.50 | 13.50 | 0 | 0 | 0 |
18/12/2017 |
13.40
|
200 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
15/12/2017 |
13.40
|
400 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
14/12/2017 |
13.40
|
200 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
13/12/2017 |
13.40
|
200 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
12/12/2017 |
13.30
|
1,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
11/12/2017 |
13.30
|
100 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
08/12/2017 |
13.40
|
800 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
07/12/2017 |
13.40
|
300 | 13.30 | 13.40 | 13.40 | 0 | 0 | 0 |
06/12/2017 |
13.30
|
200 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
05/12/2017 |
13.40
|
200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
04/12/2017 |
13.50
|
1,000 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
01/12/2017 |
13.40
|
200 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
30/11/2017 |
13.40
|
1,200 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |