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) |
-1.36 | -4.46% | 11,300 | 0 | 0 |
28.25
30.36
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,700 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-24) |
-3.12 | -9.71% | 160,300 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,900 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-26) |
11.37 | 64.53% | 1,499,400 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-10-03) |
14.30 | 97.31% | 3,443,600 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-06) |
9.96 | 52.30% | 7,148,200 | -3,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-17) |
13.18 | 83.31% | 18,504,350 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2018 |
11.48
|
20,470 | 11.44 | 11.48 | 11.28 | 0 | 0 | 0 |
17/04/2018 |
11.44
|
7,070 | 11.48 | 11.48 | 11.20 | 2,000 | 0 | 0.0 |
16/04/2018 |
11.48
|
4,920 | 11.32 | 11.48 | 11.32 | 0 | 0 | 0 |
13/04/2018 |
11.32
|
10,290 | 11.40 | 11.40 | 11.28 | 0 | 0 | 0 |
12/04/2018 |
11.40
|
12,500 | 11.48 | 11.48 | 11.32 | 0 | 0 | 0 |
11/04/2018 |
11.48
|
28,050 | 11.64 | 11.64 | 11.40 | 0 | 0 | 0 |
10/04/2018 |
11.64
|
3,830 | 11.64 | 11.64 | 11.56 | 0 | 0 | 0 |
09/04/2018 |
11.64
|
5,920 | 11.48 | 11.71 | 11.48 | 0 | 0 | 0 |
06/04/2018 |
11.48
|
39,070 | 11.64 | 11.64 | 11.44 | 0 | 0 | 0 |
05/04/2018 |
11.64
|
79,320 | 11.68 | 11.68 | 11.48 | 0 | 0 | 0 |
04/04/2018 |
11.68
|
13,750 | 11.52 | 11.68 | 11.52 | 0 | 0 | 0 |
03/04/2018 |
11.52
|
21,880 | 11.60 | 11.64 | 11.52 | 0 | 0 | 0 |
02/04/2018 |
11.60
|
65,430 | 11.60 | 11.71 | 11.56 | 0 | 0 | 0 |
30/03/2018 |
11.60
|
15,530 | 11.64 | 11.71 | 11.60 | 0 | 0 | 0 |
29/03/2018 |
11.64
|
33,850 | 11.52 | 11.71 | 11.40 | 0 | 0 | 0 |
28/03/2018 |
11.52
|
435,200 | 11.87 | 12.26 | 11.52 | 0 | 0 | 0 |
27/03/2018 |
11.87
|
265,630 | 11.91 | 11.95 | 11.56 | 0 | 0 | 0 |
26/03/2018 |
11.91
|
92,420 | 11.64 | 11.99 | 11.56 | 0 | 10 | -0.0 |
23/03/2018 |
11.64
|
317,890 | 11.60 | 12.26 | 11.48 | 0 | 0 | 0 |
22/03/2018 |
11.60
|
47,460 | 11.44 | 11.71 | 11.44 | 0 | 0 | 0 |
21/03/2018 |
11.44
|
46,670 | 11.71 | 11.71 | 11.40 | 0 | 0 | 0 |
20/03/2018 |
11.71
|
21,190 | 11.71 | 11.71 | 11.64 | 0 | 0 | 0 |
19/03/2018 |
11.71
|
18,300 | 11.48 | 11.75 | 11.48 | 0 | 0 | 0 |
16/03/2018 |
11.48
|
29,280 | 11.71 | 11.79 | 11.48 | 0 | 0 | 0 |
15/03/2018 |
11.71
|
13,400 | 11.64 | 11.71 | 11.56 | 0 | 0 | 0 |
14/03/2018 |
11.64
|
20,840 | 11.64 | 11.68 | 11.56 | 0 | 0 | 0 |
13/03/2018 |
11.64
|
8,180 | 11.52 | 11.71 | 11.32 | 0 | 0 | 0 |
12/03/2018 |
11.52
|
73,240 | 11.87 | 11.87 | 11.52 | 0 | 5,680 | -0.1 |
09/03/2018 |
11.87
|
98,270 | 11.87 | 11.87 | 11.56 | 0 | 30,000 | -0.4 |
08/03/2018 |
11.87
|
167,970 | 11.87 | 12.11 | 11.56 | 1,000 | 50,000 | -0.7 |
07/03/2018 |
11.87
|
207,820 | 11.56 | 12.23 | 11.64 | 0 | 0 | 0 |
06/03/2018 |
11.56
|
258,500 | 11.79 | 12.26 | 11.52 | 0 | 0 | 0 |
05/03/2018 |
11.79
|
199,340 | 11.79 | 11.87 | 11.56 | 0 | 0 | 0 |
02/03/2018 |
11.79
|
12,950 | 11.75 | 11.79 | 11.60 | 0 | 0 | 0 |
01/03/2018 |
11.75
|
93,150 | 11.75 | 11.83 | 11.64 | 0 | 0 | 0 |
28/02/2018 |
11.75
|
54,100 | 11.95 | 12.03 | 11.68 | 0 | 0 | 0 |
27/02/2018 |
11.95
|
45,200 | 11.79 | 11.95 | 11.71 | 0 | 0 | 0 |
26/02/2018 |
11.79
|
214,740 | 11.83 | 12.26 | 11.64 | 0 | 0 | 0 |
23/02/2018 |
11.83
|
569,080 | 11.68 | 11.87 | 11.24 | 0 | 0 | 0 |
22/02/2018 |
11.68
|
12,760 | 11.79 | 11.79 | 11.64 | 0 | 0 | 0 |
21/02/2018 |
11.79
|
240,150 | 11.87 | 11.91 | 11.71 | 0 | 0 | 0 |
13/02/2018 |
11.87
|
272,240 | 12.03 | 12.26 | 11.79 | 0 | 500 | -0.0 |
12/02/2018 |
12.03
|
280,850 | 11.95 | 12.03 | 11.56 | 0 | 0 | 0 |
09/02/2018 |
11.95
|
70,150 | 11.95 | 11.95 | 11.64 | 0 | 0 | 0 |
08/02/2018 |
11.95
|
41,630 | 11.95 | 11.95 | 11.64 | 0 | 0 | 0 |
07/02/2018 |
11.95
|
258,250 | 11.95 | 12.26 | 11.56 | 0 | 0 | 0 |
06/02/2018 |
11.95
|
316,900 | 11.95 | 11.95 | 11.24 | 0 | 0 | 0 |
05/02/2018 |
11.95
|
140,920 | 11.99 | 12.19 | 11.79 | 0 | 0 | 0 |
02/02/2018 |
11.99
|
108,870 | 11.95 | 12.19 | 11.95 | 0 | 0 | 0 |
01/02/2018 |
11.95
|
119,620 | 11.95 | 12.26 | 11.95 | 0 | 0 | 0 |
31/01/2018 |
11.95
|
131,960 | 12.07 | 12.15 | 11.95 | 0 | 0 | 0 |
30/01/2018 |
12.07
|
64,730 | 11.95 | 12.11 | 11.79 | 0 | 0 | 0 |
29/01/2018 |
11.95
|
146,990 | 11.79 | 12.11 | 11.79 | 0 | 460 | -0.0 |
26/01/2018 |
11.79
|
118,190 | 11.79 | 12.15 | 11.48 | 0 | 0 | 0 |
25/01/2018 |
11.79
|
202,740 | 11.95 | 11.95 | 11.24 | 0 | 110 | -0.0 |
22/01/2018 |
11.95
|
81,490 | 11.91 | 11.95 | 11.64 | 0 | 0 | 0 |
19/01/2018 |
11.91
|
105,020 | 12.11 | 12.26 | 11.79 | 0 | 0 | 0 |
18/01/2018 |
12.11
|
242,150 | 12.03 | 12.11 | 11.40 | 0 | 0 | 0 |
17/01/2018 |
12.03
|
170,680 | 11.87 | 12.11 | 11.64 | 0 | 0 | 0 |
16/01/2018 |
11.87
|
180,060 | 11.87 | 12.11 | 11.60 | 0 | 0 | 0 |
15/01/2018 |
11.87
|
236,580 | 11.16 | 11.91 | 11.01 | 0 | 0 | 0 |
12/01/2018 |
11.16
|
207,480 | 11.40 | 11.40 | 11.09 | 200 | 0 | 0.0 |
11/01/2018 |
11.40
|
290,630 | 11.16 | 11.40 | 10.85 | 500 | 0 | 0.0 |
10/01/2018 |
11.16
|
151,150 | 11.32 | 11.48 | 10.97 | 0 | 0 | 0 |
09/01/2018 |
11.32
|
231,410 | 11.01 | 11.32 | 11.01 | 0 | 100 | -0.0 |
08/01/2018 |
11.01
|
381,870 | 10.38 | 11.09 | 10.34 | 600 | 0 | 0.0 |
05/01/2018 |
10.38
|
232,490 | 10.06 | 10.46 | 10.06 | 0 | 0 | 0 |
04/01/2018 |
10.06
|
56,000 | 10.06 | 10.34 | 10.02 | 0 | 0 | 0 |
03/01/2018 |
10.06
|
43,110 | 10.10 | 10.26 | 9.91 | 0 | 0 | 0 |
02/01/2018 |
10.10
|
117,130 | 10.10 | 10.30 | 10.06 | 0 | 0 | 0 |
29/12/2017 |
10.10
|
113,200 | 10.06 | 10.22 | 9.83 | 0 | 0 | 0 |
28/12/2017 |
10.06
|
21,510 | 9.91 | 10.10 | 9.83 | 900 | 40 | 0.0 |
27/12/2017 |
9.91
|
38,710 | 9.83 | 10.06 | 9.83 | 0 | 0 | 0 |
26/12/2017 |
9.83
|
70,150 | 10.06 | 10.14 | 9.75 | 650 | 0 | 0.0 |
25/12/2017 |
10.06
|
19,390 | 9.98 | 10.22 | 9.87 | 0 | 0 | 0 |
22/12/2017 |
9.98
|
28,720 | 10.10 | 10.22 | 9.98 | 0 | 0 | 0 |
21/12/2017 |
10.10
|
23,780 | 10.26 | 10.26 | 10.10 | 0 | 0 | 0 |
20/12/2017 |
10.26
|
58,200 | 10.22 | 10.30 | 10.10 | 0 | 0 | 0 |
19/12/2017 |
10.22
|
37,810 | 10.18 | 10.38 | 10.02 | 0 | 0 | 0 |
18/12/2017 |
10.18
|
46,720 | 10.14 | 10.30 | 9.95 | 0 | 0 | 0 |
15/12/2017 |
10.14
|
8,480 | 10.22 | 10.38 | 10.06 | 0 | 0 | 0 |
14/12/2017 |
10.22
|
16,530 | 10.10 | 10.38 | 9.91 | 0 | 0 | 0 |
13/12/2017 |
10.10
|
12,810 | 10.06 | 10.14 | 9.91 | 0 | 0 | 0 |
12/12/2017 |
10.06
|
152,700 | 10.02 | 10.10 | 9.67 | 0 | 0 | 0 |
11/12/2017 |
10.02
|
25,160 | 10.22 | 10.30 | 10.02 | 0 | 90 | -0.0 |
08/12/2017 |
10.22
|
63,140 | 10.22 | 10.22 | 9.91 | 0 | 0 | 0 |
07/12/2017 |
10.22
|
76,460 | 10.54 | 10.54 | 9.95 | 0 | 0 | 0 |
06/12/2017 |
10.54
|
158,380 | 10.38 | 11.01 | 10.30 | 0 | 15,000 | -0.2 |
05/12/2017 |
10.38
|
277,200 | 9.71 | 10.38 | 9.91 | 0 | 0 | 0 |
04/12/2017 |
9.71
|
54,080 | 9.67 | 9.71 | 9.43 | 0 | 0 | 0 |
01/12/2017 |
9.67
|
43,420 | 9.71 | 9.79 | 9.51 | 0 | 1,900 | -0.0 |
30/11/2017 |
9.71
|
136,620 | 9.67 | 9.98 | 9.59 | 0 | 0 | 0 |
29/11/2017 |
9.67
|
95,620 | 9.91 | 9.91 | 9.59 | 0 | 0 | 0 |
28/11/2017 |
9.91
|
103,190 | 9.91 | 10.06 | 9.67 | 0 | 0 | 0 |
27/11/2017 |
9.91
|
161,580 | 9.83 | 10.14 | 9.75 | 0 | 0 | 0 |
24/11/2017 |
9.83
|
44,380 | 9.98 | 9.98 | 9.83 | 0 | 0 | 0 |
23/11/2017 |
9.98
|
57,590 | 10.14 | 10.22 | 9.98 | 0 | 0 | 0 |
22/11/2017 |
10.14
|
28,460 | 9.83 | 10.14 | 9.83 | 0 | 100 | -0.0 |
21/11/2017 |
9.83
|
59,650 | 10.02 | 10.22 | 9.75 | 0 | 0 | 0 |
20/11/2017 |
10.02
|
33,680 | 10.22 | 10.38 | 9.87 | 390 | 0 | 0.0 |