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) |
29/11/2017 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
28/11/2017 |
12.68
|
400 | 12.35 | 12.68 | 12.68 | 0 | 0 | 0 |
27/11/2017 |
12.35
|
200 | 12.29 | 12.35 | 12.35 | 0 | 0 | 0 |
24/11/2017 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
23/11/2017 |
12.29
|
1,900 | 12.85 | 12.90 | 12.29 | 0 | 0 | 0 |
22/11/2017 |
12.85
|
3,500 | 12.79 | 12.90 | 12.85 | 0 | 0 | 0 |
21/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
20/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
17/11/2017 |
12.79
|
800 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
16/11/2017 |
12.79
|
700 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
15/11/2017 |
12.79
|
300 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
14/11/2017 |
12.79
|
700 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
13/11/2017 |
12.79
|
1,000 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
10/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
09/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
08/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
07/11/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
06/11/2017 |
12.79
|
4,500 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
03/11/2017 |
12.79
|
200 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
02/11/2017 |
12.79
|
500 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
01/11/2017 |
12.79
|
1,000 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
31/10/2017 |
12.79
|
9,500 | 12.79 | 12.90 | 12.79 | 7,600 | 0 | 0.2 |
30/10/2017 |
12.79
|
300 | 12.90 | 12.90 | 12.79 | 0 | 0 | 0 |
27/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
26/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
25/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
24/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
23/10/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
20/10/2017 |
12.90
|
700 | 12.85 | 12.90 | 12.85 | 0 | 0 | 0 |
19/10/2017 |
12.85
|
500 | 12.79 | 12.85 | 12.85 | 0 | 0 | 0 |
18/10/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
17/10/2017 |
12.79
|
1,000 | 13.01 | 13.01 | 12.79 | 0 | 0 | 0 |
16/10/2017 |
13.01
|
1,100 | 13.01 | 13.01 | 12.79 | 1,000 | 0 | 0.0 |
13/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
12/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
11/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
10/10/2017 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
09/10/2017 |
13.01
|
1,800 | 12.85 | 13.01 | 12.90 | 1,800 | 0 | 0.0 |
06/10/2017 |
12.85
|
2,300 | 12.79 | 12.85 | 12.85 | 2,300 | 0 | 0.1 |
05/10/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
04/10/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
03/10/2017 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
02/10/2017 |
12.79
|
700 | 12.90 | 12.90 | 12.79 | 0 | 0 | 0 |
29/09/2017 |
12.90
|
400 | 12.79 | 12.90 | 12.79 | 100 | 0 | 0.0 |
28/09/2017 |
12.79
|
400 | 12.51 | 12.79 | 12.79 | 0 | 0 | 0 |
27/09/2017 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
26/09/2017 |
12.51
|
4,400 | 13.24 | 13.24 | 12.24 | 0 | 0 | 0 |
25/09/2017 |
13.24
|
2,400 | 13.29 | 13.35 | 12.51 | 0 | 0 | 0 |
22/09/2017 |
13.29
|
100 | 12.90 | 13.29 | 13.29 | 0 | 0 | 0 |
21/09/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
20/09/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
19/09/2017 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
18/09/2017 |
12.90
|
300 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
15/09/2017 |
12.90
|
100 | 13.13 | 13.13 | 12.90 | 0 | 0 | 0 |
14/09/2017 |
13.13
|
100 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
13/09/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
12/09/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
11/09/2017 |
13.13
|
2,000 | 13.13 | 13.13 | 13.13 | 2,000 | 0 | 0.0 |
08/09/2017 |
13.13
|
1,400 | 13.07 | 13.35 | 13.13 | 1,300 | 0 | 0.0 |
07/09/2017 |
13.07
|
100 | 12.57 | 13.07 | 13.07 | 0 | 0 | 0 |
06/09/2017 |
12.57
|
100 | 12.29 | 12.57 | 12.57 | 0 | 0 | 0 |
05/09/2017 |
12.29
|
4,000 | 13.13 | 13.13 | 12.29 | 0 | 0 | 0 |
01/09/2017 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
31/08/2017 |
13.13
|
500 | 13.07 | 13.13 | 13.13 | 0 | 0 | 0 |
30/08/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
29/08/2017 |
13.07
|
1,800 | 13.07 | 13.24 | 13.07 | 0 | 0 | 0 |
28/08/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
25/08/2017 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
24/08/2017 |
13.07
|
1,100 | 13.07 | 13.13 | 13.07 | 0 | 0 | 0 |
23/08/2017 |
13.07
|
2,500 | 13.13 | 13.13 | 13.07 | 0 | 0 | 0 |
22/08/2017 |
13.13
|
500 | 13.18 | 13.18 | 13.13 | 0 | 0 | 0 |
21/08/2017 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
18/08/2017 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
17/08/2017 |
13.18
|
700 | 13.35 | 14.46 | 13.18 | 0 | 0 | 0 |
16/08/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
15/08/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
14/08/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
11/08/2017 |
13.35
|
300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
10/08/2017 |
13.35
|
4,100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
09/08/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
08/08/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
07/08/2017 |
13.35
|
1,000 | 13.35 | 13.35 | 13.35 | 700 | 0 | 0.0 |
04/08/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
03/08/2017 |
13.35
|
1,100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
02/08/2017 |
13.35
|
1,000 | 13.79 | 13.79 | 13.35 | 0 | 0 | 0 |
01/08/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
31/07/2017 |
13.79
|
1,490 | 13.35 | 14.68 | 13.35 | 0 | 0 | 0 |
28/07/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
27/07/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
26/07/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
25/07/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
24/07/2017 |
13.35
|
500 | 13.74 | 13.74 | 13.35 | 0 | 0 | 0 |
21/07/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
20/07/2017 |
13.74
|
65 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
19/07/2017 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
18/07/2017 |
13.74
|
25 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
17/07/2017 |
13.74
|
100 | 13.35 | 13.74 | 13.74 | 0 | 0 | 0 |
14/07/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
13/07/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
12/07/2017 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |