Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2018 |
12.07
|
10 | 11.32 | 12.07 | 12.07 | 0 | 0 | 0 |
19/04/2018 |
11.32
|
2,760 | 12.14 | 12.18 | 11.32 | 0 | 0 | 0 |
18/04/2018 |
12.14
|
320 | 12.22 | 12.22 | 11.39 | 0 | 0 | 0 |
17/04/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
16/04/2018 |
12.22
|
3,000 | 12.04 | 12.22 | 11.21 | 0 | 0 | 0 |
13/04/2018 |
12.04
|
1,980 | 12.00 | 12.22 | 11.17 | 0 | 0 | 0 |
12/04/2018 |
12.00
|
110 | 12.22 | 12.22 | 11.53 | 0 | 0 | 0 |
11/04/2018 |
12.22
|
10 | 11.89 | 12.22 | 12.22 | 0 | 0 | 0 |
10/04/2018 |
11.89
|
30 | 12.25 | 12.25 | 11.89 | 0 | 0 | 0 |
09/04/2018 |
12.25
|
20 | 12.29 | 12.29 | 11.53 | 0 | 0 | 0 |
06/04/2018 |
12.29
|
20 | 11.89 | 12.29 | 11.06 | 0 | 0 | 0 |
05/04/2018 |
11.89
|
1,870 | 11.75 | 11.89 | 11.75 | 0 | 1,860 | -0.0 |
04/04/2018 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
03/04/2018 |
11.75
|
540 | 12.25 | 12.25 | 11.75 | 0 | 140 | -0.0 |
02/04/2018 |
12.25
|
500 | 12.32 | 12.54 | 12.25 | 0 | 0 | 0 |
30/03/2018 |
12.32
|
140 | 11.53 | 12.32 | 12.25 | 0 | 0 | 0 |
29/03/2018 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
28/03/2018 |
11.53
|
30 | 12.22 | 12.25 | 11.53 | 0 | 10 | -0.0 |
27/03/2018 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
26/03/2018 |
12.22
|
10 | 11.89 | 12.22 | 12.22 | 0 | 0 | 0 |
23/03/2018 |
11.89
|
1,300 | 12.25 | 12.25 | 11.89 | 0 | 0 | 0 |
22/03/2018 |
12.25
|
10 | 12.25 | 12.25 | 12.25 | 0 | 10 | -0.0 |
21/03/2018 |
12.25
|
40 | 12.54 | 12.54 | 12.25 | 0 | 0 | 0 |
20/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
19/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
16/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
15/03/2018 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
14/03/2018 |
12.54
|
20 | 12.32 | 12.54 | 12.54 | 0 | 0 | 0 |
13/03/2018 |
12.32
|
860 | 12.65 | 12.65 | 12.32 | 850 | 0 | 0.0 |
12/03/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
09/03/2018 |
12.65
|
3,050 | 12.25 | 12.68 | 12.25 | 0 | 0 | 0 |
08/03/2018 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
07/03/2018 |
12.25
|
10 | 12.83 | 12.83 | 12.25 | 0 | 0 | 0 |
06/03/2018 |
12.83
|
20 | 12.86 | 12.86 | 12.83 | 0 | 0 | 0 |
05/03/2018 |
12.86
|
100 | 12.25 | 12.86 | 12.25 | 0 | 0 | 0 |
02/03/2018 |
12.25
|
10 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
01/03/2018 |
12.25
|
20 | 12.07 | 12.25 | 11.78 | 0 | 0 | 0 |
28/02/2018 |
12.07
|
750 | 12.14 | 12.14 | 12.07 | 0 | 0 | 0 |
27/02/2018 |
12.14
|
40 | 12.68 | 12.68 | 12.14 | 0 | 0 | 0 |
26/02/2018 |
12.68
|
20 | 12.72 | 12.72 | 12.04 | 0 | 0 | 0 |
23/02/2018 |
12.72
|
20 | 11.93 | 12.72 | 12.00 | 0 | 0 | 0 |
22/02/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
21/02/2018 |
11.93
|
10 | 12.65 | 12.65 | 11.93 | 0 | 0 | 0 |
13/02/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
12/02/2018 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
09/02/2018 |
12.65
|
1,030 | 12.97 | 12.97 | 12.07 | 0 | 0 | 0 |
08/02/2018 |
12.97
|
1,430 | 12.61 | 12.97 | 11.75 | 0 | 490 | -0.0 |
07/02/2018 |
12.61
|
500 | 13.55 | 13.55 | 12.61 | 0 | 0 | 0 |
06/02/2018 |
13.55
|
110 | 12.68 | 13.55 | 11.82 | 0 | 0 | 0 |
05/02/2018 |
12.68
|
1,010 | 12.68 | 12.68 | 11.93 | 0 | 0 | 0 |
02/02/2018 |
12.68
|
250 | 12.29 | 12.68 | 11.46 | 0 | 0 | 0 |
01/02/2018 |
12.29
|
300 | 12.97 | 12.97 | 12.29 | 0 | 0 | 0 |
31/01/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
30/01/2018 |
12.97
|
20 | 12.97 | 12.97 | 12.32 | 0 | 0 | 0 |
29/01/2018 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
26/01/2018 |
12.97
|
280 | 12.25 | 12.97 | 12.25 | 0 | 0 | 0 |
25/01/2018 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
22/01/2018 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
19/01/2018 |
12.25
|
10 | 12.68 | 12.68 | 12.25 | 0 | 0 | 0 |
18/01/2018 |
12.68
|
1,000 | 13.44 | 13.44 | 12.50 | 0 | 0 | 0 |
17/01/2018 |
13.44
|
130 | 12.61 | 13.44 | 12.61 | 0 | 0 | 0 |
16/01/2018 |
12.61
|
1,620 | 12.61 | 12.61 | 12.25 | 120 | 0 | 0.0 |
15/01/2018 |
12.61
|
1,060 | 12.65 | 12.65 | 11.96 | 0 | 0 | 0 |
12/01/2018 |
12.65
|
3,440 | 12.65 | 12.65 | 11.96 | 0 | 0 | 0 |
11/01/2018 |
12.65
|
10 | 11.89 | 12.65 | 12.65 | 0 | 0 | 0 |
10/01/2018 |
11.89
|
1,250 | 12.40 | 12.40 | 11.89 | 0 | 0 | 0 |
09/01/2018 |
12.40
|
3,500 | 13.08 | 13.12 | 12.40 | 1,000 | 0 | 0.0 |
08/01/2018 |
13.08
|
20 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
05/01/2018 |
13.08
|
30 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
04/01/2018 |
13.08
|
1,010 | 14.05 | 14.05 | 13.08 | 0 | 0 | 0 |
03/01/2018 |
14.05
|
20 | 13.69 | 14.05 | 14.05 | 0 | 0 | 0 |
02/01/2018 |
13.69
|
110 | 13.69 | 14.63 | 13.69 | 0 | 0 | 0 |
29/12/2017 |
13.69
|
2,010 | 12.94 | 13.69 | 12.25 | 0 | 0 | 0 |
28/12/2017 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
27/12/2017 |
12.94
|
830 | 12.90 | 12.94 | 12.90 | 0 | 0 | 0 |
26/12/2017 |
12.90
|
20 | 12.97 | 12.97 | 12.90 | 0 | 0 | 0 |
25/12/2017 |
12.97
|
340 | 12.65 | 13.48 | 12.97 | 0 | 0 | 0 |
22/12/2017 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
21/12/2017 |
12.65
|
10 | 13.41 | 13.41 | 12.65 | 0 | 0 | 0 |
20/12/2017 |
13.41
|
2,690 | 14.41 | 14.74 | 13.41 | 0 | 0 | 0 |
19/12/2017 |
14.41
|
1,110 | 14.38 | 14.77 | 14.41 | 0 | 0 | 0 |
18/12/2017 |
14.38
|
10 | 14.02 | 14.38 | 14.38 | 0 | 0 | 0 |
15/12/2017 |
14.02
|
520 | 13.59 | 14.02 | 12.68 | 0 | 0 | 0 |
14/12/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
13/12/2017 |
13.59
|
330 | 14.31 | 14.31 | 13.33 | 0 | 0 | 0 |
12/12/2017 |
14.31
|
10 | 14.02 | 14.31 | 14.31 | 0 | 0 | 0 |
11/12/2017 |
14.02
|
10 | 13.91 | 14.02 | 14.02 | 0 | 0 | 0 |
08/12/2017 |
13.91
|
1,040 | 13.69 | 14.02 | 13.41 | 1,000 | 0 | 0.0 |
07/12/2017 |
13.69
|
10 | 13.66 | 13.69 | 13.69 | 0 | 0 | 0 |
06/12/2017 |
13.66
|
150 | 13.33 | 14.20 | 12.47 | 0 | 0 | 0 |
05/12/2017 |
13.33
|
1,640 | 12.68 | 13.33 | 11.82 | 0 | 0 | 0 |
04/12/2017 |
12.68
|
170 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
01/12/2017 |
12.68
|
230 | 13.12 | 13.12 | 12.68 | 0 | 0 | 0 |
30/11/2017 |
13.12
|
1,620 | 14.05 | 14.05 | 13.12 | 0 | 0 | 0 |
29/11/2017 |
14.05
|
10 | 14.02 | 14.05 | 14.05 | 0 | 0 | 0 |
28/11/2017 |
14.02
|
30 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
27/11/2017 |
14.02
|
10 | 13.55 | 14.02 | 14.02 | 0 | 0 | 0 |
24/11/2017 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
23/11/2017 |
13.55
|
10 | 13.33 | 13.55 | 13.55 | 0 | 0 | 0 |
22/11/2017 |
13.33
|
580 | 13.59 | 13.69 | 12.97 | 60 | 0 | 0.0 |