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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
26/04/2018 |
10.85
|
2,200 | 10.90 | 10.90 | 10.57 | 0 | 0 | 0 |
24/04/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
23/04/2018 |
10.90
|
1,300 | 10.90 | 11.12 | 10.90 | 1,100 | 0 | 0.0 |
20/04/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
19/04/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/04/2018 |
10.90
|
2,200 | 11.96 | 11.96 | 10.90 | 0 | 0 | 0 |
17/04/2018 |
11.96
|
100 | 11.40 | 11.96 | 11.96 | 0 | 0 | 0 |
16/04/2018 |
11.40
|
900 | 10.57 | 11.40 | 10.73 | 0 | 0 | 0 |
13/04/2018 |
10.57
|
3,200 | 11.40 | 11.51 | 10.57 | 0 | 0 | 0 |
12/04/2018 |
11.40
|
8,000 | 12.40 | 12.40 | 11.40 | 0 | 0 | 0 |
11/04/2018 |
12.40
|
500 | 12.29 | 12.40 | 12.40 | 0 | 0 | 0 |
10/04/2018 |
12.29
|
1,500 | 12.51 | 12.51 | 12.29 | 0 | 0 | 0 |
09/04/2018 |
12.51
|
1,290 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
06/04/2018 |
12.51
|
100 | 12.24 | 12.51 | 12.51 | 0 | 0 | 0 |
05/04/2018 |
12.24
|
2,700 | 12.46 | 12.51 | 12.24 | 2,500 | 0 | 0.1 |
04/04/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
03/04/2018 |
12.46
|
100 | 11.96 | 12.46 | 12.46 | 0 | 0 | 0 |
02/04/2018 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
30/03/2018 |
11.96
|
2,000 | 12.51 | 12.51 | 11.68 | 0 | 0 | 0 |
29/03/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
28/03/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
27/03/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
26/03/2018 |
12.51
|
400 | 12.24 | 12.51 | 12.51 | 0 | 0 | 0 |
23/03/2018 |
12.24
|
1,400 | 12.51 | 12.51 | 12.24 | 0 | 0 | 0 |
22/03/2018 |
12.51
|
100 | 12.24 | 12.51 | 12.51 | 0 | 0 | 0 |
21/03/2018 |
12.24
|
7,000 | 12.63 | 12.63 | 12.24 | 0 | 0 | 0 |
20/03/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
19/03/2018 |
12.63
|
2,200 | 12.51 | 12.63 | 12.57 | 0 | 0 | 0 |
16/03/2018 |
12.51
|
100 | 12.24 | 12.51 | 12.51 | 0 | 0 | 0 |
15/03/2018 |
12.24
|
2,200 | 12.29 | 12.51 | 12.24 | 0 | 0 | 0 |
14/03/2018 |
12.29
|
300 | 12.24 | 12.29 | 12.29 | 0 | 0 | 0 |
13/03/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
12/03/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
09/03/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
08/03/2018 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
07/03/2018 |
12.24
|
900 | 12.24 | 12.29 | 12.24 | 0 | 0 | 0 |
06/03/2018 |
12.24
|
400 | 12.57 | 12.57 | 12.24 | 0 | 0 | 0 |
05/03/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
02/03/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
01/03/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
28/02/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
27/02/2018 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
26/02/2018 |
12.57
|
500 | 12.68 | 12.68 | 12.57 | 0 | 0 | 0 |
23/02/2018 |
12.68
|
700 | 12.46 | 12.68 | 11.74 | 400 | 0 | 0.0 |
22/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
21/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
13/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
12/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
09/02/2018 |
12.46
|
2,000 | 12.46 | 12.46 | 12.46 | 2,000 | 0 | 0.0 |
08/02/2018 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
07/02/2018 |
12.46
|
2,100 | 12.79 | 12.79 | 12.46 | 2,000 | 0 | 0.0 |
06/02/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
05/02/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
02/02/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
01/02/2018 |
12.79
|
100 | 12.46 | 12.79 | 12.79 | 0 | 0 | 0 |
31/01/2018 |
12.46
|
700 | 12.74 | 12.74 | 12.46 | 0 | 700 | -0.0 |
30/01/2018 |
12.74
|
100 | 12.51 | 12.74 | 12.74 | 0 | 0 | 0 |
29/01/2018 |
12.51
|
600 | 12.51 | 12.51 | 12.46 | 0 | 300 | -0.0 |
26/01/2018 |
12.51
|
7,700 | 12.51 | 12.51 | 12.46 | 0 | 0 | 0 |
25/01/2018 |
12.51
|
100 | 12.46 | 12.51 | 12.51 | 0 | 0 | 0 |
24/01/2018 |
12.46
|
1,600 | 12.51 | 12.51 | 12.46 | 1,300 | 0 | 0.0 |
23/01/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
22/01/2018 |
12.51
|
6,700 | 12.79 | 12.79 | 12.29 | 4,500 | 0 | 0.1 |
19/01/2018 |
12.79
|
2,200 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
18/01/2018 |
12.79
|
1,000 | 12.68 | 12.79 | 12.79 | 0 | 0 | 0 |
17/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
16/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
15/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
12/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
11/01/2018 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
10/01/2018 |
12.68
|
4,200 | 12.63 | 12.79 | 12.68 | 3,400 | 0 | 0.1 |
09/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
08/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
05/01/2018 |
12.63
|
4,100 | 12.79 | 12.79 | 12.24 | 2,100 | 0 | 0.0 |
04/01/2018 |
12.79
|
1,000 | 12.63 | 12.85 | 12.79 | 0 | 0 | 0 |
03/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
02/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
29/12/2017 |
12.63
|
3,800 | 13.07 | 13.07 | 12.63 | 3,000 | 0 | 0.1 |
28/12/2017 |
13.07
|
1,400 | 13.29 | 13.29 | 13.07 | 0 | 0 | 0 |
27/12/2017 |
13.29
|
100 | 12.51 | 13.29 | 13.29 | 0 | 0 | 0 |
26/12/2017 |
12.51
|
200 | 12.79 | 12.79 | 12.51 | 0 | 0 | 0 |
25/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
22/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
21/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
20/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
19/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
18/12/2017 |
12.79
|
3,100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
15/12/2017 |
12.79
|
500 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
14/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
13/12/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
12/12/2017 |
12.79
|
400 | 12.79 | 12.79 | 12.63 | 300 | 0 | 0.0 |
11/12/2017 |
12.79
|
1,700 | 12.79 | 13.07 | 12.51 | 0 | 0 | 0 |
08/12/2017 |
12.79
|
100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
07/12/2017 |
12.79
|
200 | 12.63 | 12.79 | 12.79 | 0 | 0 | 0 |
06/12/2017 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
05/12/2017 |
12.63
|
4,800 | 12.79 | 12.79 | 12.63 | 3,300 | 0 | 0.1 |
04/12/2017 |
12.79
|
500 | 12.68 | 12.79 | 12.79 | 0 | 0 | 0 |
01/12/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
30/11/2017 |
12.68
|
700 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |