Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1.90 | 18.27% | 1,129,300 | 100 | 0.0 |
9.80
13
12.30
|
2 tháng
(2024-09-16) |
0.90 | 7.89% | 1,613,300 | -1,100 | -0.0 |
9.80
13
12.30
|
3 tháng
(2024-08-15) |
1.09 | 9.70% | 2,332,000 | -4,600 | -0.1 |
9.80
13
12.30
|
6 tháng
(2024-05-17) |
0.80 | 6.96% | 10,861,100 | 10,840 | 0.2 |
9.80
20.70
12.30
|
12 tháng
(2023-11-21) |
-0.92 | -6.99% | 11,637,100 | 13,140 | 0.2 |
9.80
20.70
12.30
|
24 tháng
(2022-11-24) |
8.29 | 206.37% | 28,460,846 | -7,660 | -0.2 |
3.93
20.70
12.30
|
36 tháng
(2021-11-29) |
0.26 | 2.12% | 34,604,508 | -9,791,962 | -89.2 |
3.93
20.70
12.30
|
60 tháng
(2019-12-10) |
4.56 | 58.94% | 49,970,478 | -9,885,422 | -89.4 |
3.93
20.70
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/01/2018 |
10.56
|
3,500 | 10.71 | 10.78 | 10.56 | 0 | 0 | 0 |
11/01/2018 |
10.71
|
14,200 | 10.78 | 10.92 | 10.63 | 0 | 0 | 0 |
10/01/2018 |
10.78
|
25,950 | 10.63 | 10.99 | 10.63 | 0 | 0 | 0 |
09/01/2018 |
10.63
|
7,400 | 10.49 | 10.71 | 10.56 | 0 | 0 | 0 |
08/01/2018 |
10.49
|
23,630 | 10.42 | 10.63 | 10.49 | 0 | 0 | 0 |
05/01/2018 |
10.42
|
7,900 | 10.49 | 10.56 | 10.42 | 0 | 0 | 0 |
04/01/2018 |
10.49
|
19,410 | 10.49 | 10.56 | 10.42 | 0 | 0 | 0 |
03/01/2018 |
10.49
|
18,600 | 10.63 | 10.71 | 10.42 | 0 | 0 | 0 |
02/01/2018 |
10.63
|
2,600 | 10.63 | 10.92 | 10.63 | 0 | 0 | 0 |
29/12/2017 |
10.63
|
1,900 | 10.71 | 10.78 | 10.63 | 0 | 0 | 0 |
28/12/2017 |
10.71
|
12,240 | 10.78 | 10.99 | 10.71 | 0 | 0 | 0 |
27/12/2017 |
10.78
|
2,210 | 10.85 | 10.92 | 10.78 | 0 | 0 | 0 |
26/12/2017 |
10.85
|
11,700 | 10.78 | 10.99 | 10.78 | 0 | 0 | 0 |
25/12/2017 |
10.78
|
11,302 | 10.78 | 10.99 | 10.71 | 0 | 0 | 0 |
22/12/2017 |
10.78
|
20,300 | 10.78 | 10.85 | 10.63 | 0 | 0 | 0 |
21/12/2017 |
10.78
|
13,700 | 11.14 | 11.14 | 10.78 | 0 | 0 | 0 |
20/12/2017 |
11.14
|
26,300 | 10.85 | 11.14 | 10.78 | 0 | 0 | 0 |
19/12/2017 |
10.85
|
5,600 | 11.07 | 11.35 | 10.85 | 0 | 0 | 0 |
18/12/2017 |
11.07
|
8,300 | 11.14 | 11.14 | 10.78 | 0 | 0 | 0 |
15/12/2017 |
11.14
|
6,100 | 10.92 | 11.21 | 10.85 | 0 | 0 | 0 |
14/12/2017 |
10.92
|
10,700 | 11.07 | 11.14 | 10.49 | 0 | 0 | 0 |
13/12/2017 |
11.07
|
17,020 | 11.07 | 11.07 | 10.13 | 0 | 0 | 0 |
12/12/2017 |
11.07
|
7,550 | 11.07 | 11.14 | 10.99 | 0 | 0 | 0 |
11/12/2017 |
11.07
|
6,400 | 11.28 | 11.28 | 11.07 | 0 | 0 | 0 |
08/12/2017 |
11.28
|
6,400 | 11.28 | 11.28 | 11.21 | 0 | 0 | 0 |
07/12/2017 |
11.28
|
9,119 | 11.50 | 11.50 | 11.28 | 0 | 0 | 0 |
06/12/2017 |
11.50
|
17,014 | 11.50 | 11.64 | 11.50 | 0 | 0 | 0 |
05/12/2017 |
11.50
|
10,800 | 11.42 | 11.50 | 11.35 | 0 | 0 | 0 |
04/12/2017 |
11.42
|
8,721 | 11.57 | 11.86 | 11.42 | 0 | 0 | 0 |
01/12/2017 |
11.57
|
26,900 | 11.42 | 11.57 | 11.35 | 0 | 0 | 0 |
30/11/2017 |
11.42
|
8,600 | 11.35 | 11.42 | 10.92 | 0 | 0 | 0 |
29/11/2017 |
11.35
|
10,531 | 11.28 | 11.57 | 11.28 | 0 | 0 | 0 |
28/11/2017 |
11.28
|
15,311 | 11.42 | 11.57 | 11.28 | 0 | 0 | 0 |
27/11/2017 |
11.42
|
5,650 | 11.35 | 11.50 | 11.35 | 0 | 0 | 0 |
24/11/2017 |
11.35
|
7,600 | 11.28 | 11.35 | 11.28 | 0 | 0 | 0 |
23/11/2017 |
11.28
|
4,600 | 11.42 | 11.50 | 11.28 | 0 | 0 | 0 |
22/11/2017 |
11.42
|
6,000 | 11.35 | 11.50 | 11.28 | 0 | 0 | 0 |
21/11/2017 |
11.35
|
17,566 | 11.71 | 11.78 | 11.35 | 0 | 0 | 0 |
20/11/2017 |
11.71
|
9,300 | 11.57 | 11.71 | 11.35 | 0 | 0 | 0 |
17/11/2017 |
11.57
|
2,420 | 11.42 | 11.64 | 11.35 | 0 | 0 | 0 |
16/11/2017 |
11.42
|
13,910 | 11.86 | 11.86 | 11.42 | 0 | 0 | 0 |
15/11/2017 |
11.86
|
1,840 | 11.50 | 11.86 | 11.57 | 0 | 0 | 0 |
14/11/2017 |
11.50
|
5,800 | 11.78 | 12.07 | 11.28 | 0 | 0 | 0 |
13/11/2017 |
11.78
|
32,000 | 12.29 | 12.43 | 11.78 | 0 | 0 | 0 |
10/11/2017 |
12.29
|
19,580 | 12.14 | 12.50 | 12.00 | 0 | 0 | 0 |
09/11/2017 |
12.14
|
17,800 | 11.50 | 12.21 | 11.57 | 0 | 0 | 0 |
08/11/2017 |
11.50
|
2,700 | 11.42 | 11.50 | 11.28 | 0 | 0 | 0 |
07/11/2017 |
11.42
|
1,500 | 11.21 | 11.42 | 11.21 | 0 | 0 | 0 |
06/11/2017 |
11.21
|
26,000 | 10.92 | 11.21 | 10.92 | 0 | 0 | 0 |
03/11/2017 |
10.92
|
6,800 | 11.14 | 11.14 | 10.78 | 0 | 0 | 0 |
02/11/2017 |
11.14
|
9,640 | 11.14 | 11.50 | 10.78 | 0 | 0 | 0 |
01/11/2017 |
11.14
|
10,000 | 11.28 | 11.50 | 10.99 | 0 | 0 | 0 |
31/10/2017 |
11.28
|
8,000 | 11.78 | 11.78 | 10.63 | 0 | 0 | 0 |
30/10/2017 |
11.78
|
1,800 | 11.86 | 11.93 | 11.78 | 0 | 0 | 0 |
27/10/2017 |
11.86
|
11,500 | 11.86 | 11.93 | 11.78 | 0 | 0 | 0 |
26/10/2017 |
11.86
|
8,900 | 12.21 | 12.21 | 11.86 | 0 | 0 | 0 |
25/10/2017 |
12.21
|
13,100 | 12.07 | 12.21 | 11.93 | 0 | 0 | 0 |
24/10/2017 |
12.07
|
29,920 | 12.21 | 12.21 | 11.93 | 0 | 0 | 0 |
23/10/2017 |
12.21
|
43,310 | 12.36 | 12.72 | 12.21 | 0 | 0 | 0 |
20/10/2017 |
12.36
|
8,700 | 12.43 | 12.57 | 12.36 | 0 | 0 | 0 |
19/10/2017 |
12.43
|
31,600 | 12.43 | 12.50 | 12.29 | 0 | 0 | 0 |
18/10/2017 |
12.43
|
9,400 | 12.50 | 12.50 | 12.43 | 0 | 0 | 0 |
17/10/2017 |
12.50
|
10,000 | 12.65 | 12.65 | 12.50 | 0 | 0 | 0 |
16/10/2017 |
12.65
|
11,700 | 12.65 | 12.72 | 12.65 | 0 | 0 | 0 |
13/10/2017 |
12.65
|
10,800 | 12.72 | 12.86 | 12.57 | 0 | 0 | 0 |
12/10/2017 |
12.72
|
26,200 | 12.43 | 12.86 | 12.21 | 0 | 0 | 0 |
11/10/2017 |
12.43
|
22,200 | 12.57 | 12.65 | 12.43 | 0 | 0 | 0 |
10/10/2017 |
12.57
|
10,910 | 12.79 | 12.86 | 12.57 | 0 | 0 | 0 |
09/10/2017 |
12.79
|
11,100 | 12.86 | 12.86 | 12.72 | 0 | 0 | 0 |
06/10/2017 |
12.86
|
1,600 | 12.57 | 12.93 | 12.72 | 0 | 0 | 0 |
05/10/2017 |
12.57
|
11,500 | 12.86 | 12.86 | 12.57 | 0 | 0 | 0 |
04/10/2017 |
12.86
|
7,520 | 12.79 | 12.93 | 12.65 | 0 | 0 | 0 |
03/10/2017 |
12.79
|
14,300 | 12.57 | 12.86 | 12.29 | 0 | 0 | 0 |
02/10/2017 |
12.57
|
13,700 | 12.86 | 13.01 | 12.57 | 0 | 0 | 0 |
29/09/2017 |
12.86
|
10,000 | 13.01 | 13.08 | 12.86 | 0 | 0 | 0 |
28/09/2017 |
13.01
|
9,350 | 13.01 | 13.08 | 12.93 | 0 | 0 | 0 |
27/09/2017 |
13.01
|
9,900 | 13.01 | 13.15 | 12.93 | 0 | 0 | 0 |
26/09/2017 |
13.01
|
42,143 | 13.15 | 13.22 | 12.57 | 0 | 0 | 0 |
25/09/2017 |
13.15
|
15,800 | 13.29 | 13.36 | 13.15 | 0 | 0 | 0 |
22/09/2017 |
13.29
|
16,200 | 13.36 | 13.51 | 13.22 | 0 | 0 | 0 |
21/09/2017 |
13.36
|
12,300 | 13.51 | 13.58 | 13.36 | 0 | 0 | 0 |
20/09/2017 |
13.51
|
39,800 | 13.58 | 13.65 | 13.36 | 0 | 0 | 0 |
19/09/2017 |
13.58
|
17,400 | 13.58 | 13.58 | 13.36 | 0 | 0 | 0 |
18/09/2017 |
13.58
|
11,900 | 13.65 | 13.65 | 13.51 | 0 | 0 | 0 |
15/09/2017 |
13.65
|
13,400 | 13.80 | 14.08 | 13.65 | 0 | 0 | 0 |
14/09/2017 |
13.80
|
38,700 | 13.44 | 14.01 | 13.36 | 0 | 0 | 0 |
13/09/2017 |
13.44
|
19,120 | 13.36 | 13.44 | 13.22 | 0 | 0 | 0 |
12/09/2017 |
13.36
|
15,800 | 13.36 | 13.58 | 13.29 | 0 | 0 | 0 |
11/09/2017 |
13.36
|
13,400 | 13.72 | 13.72 | 13.36 | 0 | 0 | 0 |
08/09/2017 |
13.72
|
43,000 | 13.65 | 13.80 | 13.51 | 0 | 0 | 0 |
07/09/2017 |
13.65
|
36,260 | 13.65 | 13.80 | 13.58 | 0 | 0 | 0 |
06/09/2017 |
13.65
|
51,085 | 13.80 | 13.80 | 13.29 | 0 | 0 | 0 |
05/09/2017 |
13.80
|
73,035 | 13.94 | 14.15 | 13.58 | 0 | 0 | 0 |
01/09/2017 |
13.94
|
38,525 | 13.80 | 14.23 | 13.36 | 0 | 0 | 0 |
31/08/2017 |
13.80
|
22,365 | 13.80 | 14.37 | 13.36 | 0 | 0 | 0 |
30/08/2017 |
13.80
|
67,335 | 14.37 | 14.37 | 12.93 | 0 | 0 | 0 |
29/08/2017 |
14.37
|
91,600 | 15.16 | 15.30 | 14.23 | 0 | 0 | 0 |
28/08/2017 |
15.16
|
140,383 | 14.44 | 15.66 | 14.51 | 0 | 0 | 0 |
25/08/2017 |
14.44
|
297,590 | 12.79 | 14.44 | 12.65 | 0 | 0 | 0 |
24/08/2017 |
12.79
|
65,500 | 12.57 | 12.93 | 12.21 | 0 | 0 | 0 |