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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
13.07
|
200 | 13.20 | 13.20 | 13.07 | 0 | 0 | 0 |
28/11/2017 |
13.12
|
1,710 | 13.69 | 13.69 | 13.12 | 0 | 0 | 0 |
27/11/2017 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
24/11/2017 |
13.03
|
300 | 12.07 | 13.64 | 12.07 | 100 | 0 | 0.0 |
23/11/2017 |
13.12
|
300 | 12.33 | 13.12 | 12.33 | 0 | 0 | 0 |
22/11/2017 |
13.12
|
400 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
21/11/2017 |
12.72
|
9,800 | 12.81 | 13.86 | 12.55 | 0 | 0 | 0 |
20/11/2017 |
13.90
|
620 | 12.59 | 13.95 | 12.59 | 0 | 0 | 0 |
17/11/2017 |
13.90
|
500 | 12.29 | 13.90 | 12.29 | 0 | 0 | 0 |
16/11/2017 |
13.12
|
2,000 | 12.55 | 13.12 | 12.55 | 0 | 0 | 0 |
15/11/2017 |
13.12
|
2,200 | 12.33 | 13.12 | 12.33 | 0 | 0 | 0 |
14/11/2017 |
13.07
|
1,800 | 13.16 | 13.20 | 12.51 | 0 | 0 | 0 |
13/11/2017 |
13.16
|
900 | 12.11 | 13.20 | 12.11 | 0 | 0 | 0 |
10/11/2017 |
13.25
|
600 | 12.72 | 13.25 | 12.72 | 0 | 0 | 0 |
09/11/2017 |
13.29
|
2,400 | 13.07 | 13.51 | 12.42 | 15,000 | 1,900 | 0.4 |
08/11/2017 |
13.07
|
800 | 11.98 | 13.07 | 11.98 | 0 | 0 | 0 |
07/11/2017 |
13.12
|
400 | 11.94 | 13.12 | 11.94 | 0 | 0 | 0 |
06/11/2017 |
13.12
|
1,200 | 13.07 | 13.12 | 13.07 | 0 | 0 | 0 |
03/11/2017 |
13.47
|
600 | 13.55 | 13.55 | 13.47 | 0 | 0 | 0 |
02/11/2017 |
13.60
|
1,500 | 13.73 | 13.73 | 13.20 | 0 | 0 | 0 |
01/11/2017 |
13.86
|
1,900 | 13.77 | 13.95 | 12.81 | 0 | 0 | 0 |
31/10/2017 |
14.12
|
4,300 | 14.12 | 14.12 | 14.12 | 0 | 500 | -0.0 |
30/10/2017 |
13.73
|
500 | 12.90 | 13.77 | 12.90 | 0 | 0 | 0 |
27/10/2017 |
13.95
|
3,100 | 13.55 | 13.95 | 12.86 | 100 | 0 | 0.0 |
26/10/2017 |
13.99
|
1,600 | 12.81 | 13.99 | 12.81 | 0 | 0 | 0 |
25/10/2017 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
24/10/2017 |
13.51
|
600 | 14.39 | 14.39 | 12.51 | 0 | 0 | 0 |
23/10/2017 |
13.51
|
400 | 12.51 | 13.55 | 12.51 | 0 | 0 | 0 |
20/10/2017 |
13.55
|
2,200 | 14.60 | 14.60 | 13.55 | 100 | 0 | 0.0 |
19/10/2017 |
13.29
|
500 | 12.37 | 13.47 | 12.37 | 0 | 0 | 0 |
18/10/2017 |
13.42
|
1,500 | 13.12 | 13.42 | 13.12 | 0 | 0 | 0 |
17/10/2017 |
13.38
|
500 | 13.55 | 13.55 | 12.72 | 0 | 0 | 0 |
16/10/2017 |
13.73
|
500 | 12.68 | 13.73 | 12.68 | 0 | 0 | 0 |
13/10/2017 |
13.77
|
1,200 | 13.60 | 13.77 | 13.60 | 0 | 0 | 0 |
12/10/2017 |
13.82
|
11,300 | 13.55 | 13.95 | 13.55 | 0 | 0 | 0 |
11/10/2017 |
13.82
|
700 | 13.03 | 13.90 | 13.03 | 0 | 0 | 0 |
10/10/2017 |
13.99
|
410 | 12.86 | 13.99 | 12.86 | 0 | 0 | 0 |
09/10/2017 |
14.08
|
4,400 | 12.99 | 14.08 | 12.81 | 0 | 0 | 0 |
06/10/2017 |
14.21
|
4,300 | 12.81 | 14.87 | 12.81 | 21,200 | 0 | 0.6 |
05/10/2017 |
13.95
|
1,500 | 13.25 | 13.95 | 13.25 | 0 | 0 | 0 |
04/10/2017 |
13.95
|
540 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
03/10/2017 |
13.99
|
700 | 14.25 | 14.25 | 13.99 | 0 | 0 | 0 |
02/10/2017 |
14.12
|
600 | 13.03 | 14.17 | 13.03 | 0 | 0 | 0 |
29/09/2017 |
14.30
|
6,500 | 14.21 | 14.30 | 14.21 | 0 | 0 | 0 |
28/09/2017 |
14.39
|
1,700 | 14.39 | 14.39 | 14.39 | 0 | 300 | -0.0 |
27/09/2017 |
14.08
|
6,500 | 14.43 | 14.43 | 13.38 | 0 | 5,500 | -0.2 |
26/09/2017 |
14.82
|
10,300 | 15.09 | 15.09 | 13.69 | 0 | 9,000 | -0.3 |
25/09/2017 |
15.17
|
12,100 | 15.09 | 15.17 | 13.77 | 0 | 8,300 | -0.3 |
22/09/2017 |
15.26
|
9,900 | 15.52 | 15.52 | 14.17 | 0 | 8,000 | -0.3 |
21/09/2017 |
15.70
|
2,310 | 16.18 | 16.18 | 15.30 | 0 | 0 | 0 |
20/09/2017 |
16.40
|
3,600 | 15.48 | 16.44 | 15.48 | 0 | 0 | 0 |
19/09/2017 |
16.18
|
5,000 | 15.22 | 16.62 | 15.22 | 0 | 0 | 0 |
18/09/2017 |
16.62
|
9,930 | 15.30 | 16.62 | 15.09 | 400 | 0 | 0.0 |
15/09/2017 |
15.48
|
3,260 | 13.51 | 15.48 | 13.51 | 0 | 0 | 0 |
14/09/2017 |
14.87
|
300 | 14.43 | 15.26 | 14.43 | 0 | 0 | 0 |
13/09/2017 |
15.04
|
16,500 | 14.08 | 15.39 | 14.08 | 22,200 | 0 | 0.6 |
12/09/2017 |
13.99
|
1,300 | 13.99 | 15.30 | 12.94 | 0 | 0 | 0 |
11/09/2017 |
13.95
|
2,100 | 13.95 | 13.95 | 12.99 | 0 | 0 | 0 |
08/09/2017 |
13.95
|
1,700 | 13.77 | 13.95 | 13.77 | 0 | 0 | 0 |
07/09/2017 |
13.77
|
1,200 | 12.77 | 13.77 | 12.77 | 0 | 0 | 0 |
06/09/2017 |
13.73
|
1,200 | 12.68 | 13.73 | 12.68 | 0 | 0 | 0 |
05/09/2017 |
13.90
|
2,600 | 12.99 | 14.34 | 12.99 | 0 | 0 | 0 |
01/09/2017 |
14.39
|
1,700 | 13.12 | 14.39 | 13.12 | 0 | 0 | 0 |
31/08/2017 |
14.43
|
14,500 | 13.34 | 14.43 | 12.33 | 0 | 500 | -0.0 |
30/08/2017 |
13.34
|
11,900 | 13.07 | 13.34 | 12.90 | 22,400 | 0 | 0.6 |
29/08/2017 |
12.90
|
6,204 | 13.55 | 13.55 | 12.90 | 0 | 0 | 0 |
28/08/2017 |
13.51
|
2,800 | 12.42 | 13.55 | 12.42 | 0 | 0 | 0 |
25/08/2017 |
13.55
|
6,600 | 12.02 | 13.55 | 11.94 | 0 | 0 | 0 |
24/08/2017 |
12.99
|
8,400 | 12.07 | 12.99 | 11.98 | 1,000 | 0 | 0.0 |
23/08/2017 |
13.12
|
3,300 | 11.81 | 13.51 | 11.81 | 0 | 0 | 0 |
22/08/2017 |
12.90
|
1,200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
21/08/2017 |
13.16
|
1,400 | 12.11 | 13.16 | 12.11 | 0 | 0 | 0 |
18/08/2017 |
13.20
|
7,900 | 12.90 | 13.55 | 11.94 | 500 | 0 | 0.0 |
17/08/2017 |
13.12
|
1,500 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 |
16/08/2017 |
13.47
|
300 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
15/08/2017 |
13.51
|
3,400 | 13.12 | 13.73 | 12.55 | 100 | 0 | 0.0 |
14/08/2017 |
13.86
|
300 | 14.34 | 14.34 | 13.86 | 0 | 0 | 0 |
11/08/2017 |
13.55
|
67,100 | 12.33 | 13.55 | 12.20 | 300 | 2,200 | -0.1 |
10/08/2017 |
13.12
|
4,000 | 13.51 | 13.55 | 12.81 | 100 | 0 | 0.0 |
09/08/2017 |
13.07
|
7,300 | 12.81 | 13.07 | 12.77 | 100 | 0 | 0.0 |
08/08/2017 |
13.77
|
600 | 14.21 | 14.21 | 13.77 | 19,100 | 0 | 0.5 |
07/08/2017 |
13.12
|
2,600 | 13.07 | 13.99 | 13.07 | 200 | 0 | 0.0 |
04/08/2017 |
14.17
|
2,204 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
03/08/2017 |
13.55
|
7,000 | 13.03 | 13.99 | 12.99 | 100 | 0 | 0.0 |
02/08/2017 |
14.12
|
700 | 14.43 | 14.65 | 14.12 | 0 | 0 | 0 |
01/08/2017 |
14.39
|
6,700 | 14.43 | 14.43 | 13.55 | 0 | 0 | 0 |
31/07/2017 |
14.17
|
17,500 | 14.65 | 14.65 | 12.90 | 0 | 0 | 0 |
28/07/2017 |
13.77
|
10,010 | 12.72 | 13.77 | 12.72 | 0 | 0 | 0 |
27/07/2017 |
13.99
|
1,000 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
26/07/2017 |
13.99
|
11,000 | 13.73 | 13.99 | 13.73 | 0 | 0 | 0 |
25/07/2017 |
14.04
|
11,400 | 13.64 | 14.04 | 13.64 | 0 | 0 | 0 |
24/07/2017 |
13.69
|
110 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
21/07/2017 |
12.68
|
15,000 | 13.42 | 13.64 | 12.68 | 0 | 10,000 | -0.3 |
20/07/2017 |
12.42
|
600 | 12.42 | 13.69 | 12.42 | 0 | 0 | 0 |
19/07/2017 |
12.68
|
14,830 | 13.55 | 13.55 | 12.42 | 0 | 0 | 0 |
18/07/2017 |
13.73
|
729 | 13.55 | 13.73 | 13.55 | 0 | 0 | 0 |
17/07/2017 |
13.95
|
300 | 13.55 | 13.95 | 13.55 | 0 | 0 | 0 |
14/07/2017 |
14.08
|
2,800 | 13.55 | 14.08 | 13.55 | 900 | 0 | 0.0 |
13/07/2017 |
14.43
|
20 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
12/07/2017 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |