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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
9.89
|
700 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
28/11/2017 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
27/11/2017 |
10.10
|
1,300 | 10.03 | 10.10 | 9.82 | 0 | 0 | 0 |
24/11/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
23/11/2017 |
10.03
|
4,000 | 10.03 | 10.03 | 9.82 | 0 | 0 | 0 |
22/11/2017 |
10.03
|
3,500 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
21/11/2017 |
10.03
|
3,300 | 9.82 | 10.10 | 9.89 | 0 | 0 | 0 |
20/11/2017 |
9.82
|
11,500 | 10.10 | 10.10 | 9.82 | 0 | 0 | 0 |
17/11/2017 |
10.10
|
3,500 | 9.82 | 10.17 | 9.82 | 0 | 0 | 0 |
16/11/2017 |
9.82
|
16,600 | 10.24 | 10.24 | 9.75 | 0 | 0 | 0 |
15/11/2017 |
10.24
|
5,500 | 10.38 | 10.38 | 10.03 | 0 | 0 | 0 |
14/11/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
13/11/2017 |
10.38
|
100 | 10.17 | 10.38 | 10.38 | 0 | 0 | 0 |
10/11/2017 |
10.17
|
5 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
09/11/2017 |
10.17
|
3,000 | 10.31 | 10.31 | 10.17 | 0 | 0 | 0 |
08/11/2017 |
10.31
|
100 | 10.24 | 10.31 | 10.31 | 0 | 0 | 0 |
07/11/2017 |
10.24
|
3,000 | 10.31 | 10.31 | 10.24 | 0 | 0 | 0 |
06/11/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
03/11/2017 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
02/11/2017 |
10.31
|
13,330 | 10.45 | 10.45 | 10.10 | 0 | 0 | 0 |
01/11/2017 |
10.45
|
300 | 10.38 | 10.45 | 10.45 | 0 | 0 | 0 |
31/10/2017 |
10.38
|
35,800 | 10.38 | 10.38 | 10.24 | 0 | 0 | 0 |
30/10/2017 |
10.38
|
15,400 | 10.45 | 10.45 | 10.31 | 0 | 0 | 0 |
27/10/2017 |
10.45
|
600 | 10.31 | 10.45 | 10.45 | 0 | 0 | 0 |
26/10/2017 |
10.31
|
18,200 | 10.38 | 10.45 | 10.31 | 0 | 0 | 0 |
25/10/2017 |
10.38
|
16,500 | 10.45 | 10.45 | 10.38 | 0 | 0 | 0 |
24/10/2017 |
10.45
|
2,200 | 10.45 | 10.52 | 10.45 | 0 | 0 | 0 |
23/10/2017 |
10.45
|
19,700 | 10.66 | 10.66 | 10.38 | 0 | 0 | 0 |
20/10/2017 |
10.66
|
5,600 | 10.73 | 10.73 | 10.66 | 0 | 0 | 0 |
19/10/2017 |
10.73
|
32,100 | 10.59 | 10.73 | 10.59 | 0 | 0 | 0 |
18/10/2017 |
10.59
|
30,000 | 10.45 | 10.66 | 10.52 | 0 | 0 | 0 |
17/10/2017 |
10.45
|
27,300 | 10.66 | 10.66 | 10.45 | 0 | 0 | 0 |
16/10/2017 |
10.66
|
7,400 | 10.66 | 10.66 | 10.52 | 0 | 0 | 0 |
13/10/2017 |
10.66
|
6,200 | 10.73 | 10.73 | 10.52 | 3,800 | 0 | 0.1 |
12/10/2017 |
10.73
|
1,900 | 10.59 | 10.73 | 10.59 | 0 | 0 | 0 |
11/10/2017 |
10.59
|
14,900 | 10.24 | 10.59 | 10.10 | 0 | 0 | 0 |
10/10/2017 |
10.24
|
5,200 | 10.31 | 10.31 | 10.24 | 0 | 0 | 0 |
09/10/2017 |
10.31
|
5,700 | 10.38 | 10.38 | 10.31 | 0 | 0 | 0 |
06/10/2017 |
10.38
|
29,600 | 10.38 | 10.45 | 10.38 | 0 | 0 | 0 |
05/10/2017 |
10.38
|
16,300 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
04/10/2017 |
10.38
|
12,400 | 10.31 | 10.45 | 10.38 | 0 | 0 | 0 |
03/10/2017 |
10.31
|
45,200 | 10.52 | 10.52 | 10.31 | 0 | 0 | 0 |
02/10/2017 |
10.52
|
4,300 | 10.45 | 10.52 | 10.31 | 0 | 0 | 0 |
29/09/2017 |
10.45
|
25,100 | 10.45 | 10.45 | 9.68 | 0 | 0 | 0 |
28/09/2017 |
10.45
|
18,700 | 10.52 | 10.52 | 10.38 | 0 | 0 | 0 |
27/09/2017 |
10.52
|
23,400 | 10.59 | 10.66 | 10.45 | 0 | 0 | 0 |
26/09/2017 |
10.59
|
130,500 | 10.38 | 10.80 | 10.45 | 0 | 0 | 0 |
25/09/2017 |
10.38
|
47,530 | 10.10 | 10.38 | 10.17 | 0 | 0 | 0 |
22/09/2017 |
10.10
|
14,200 | 9.89 | 10.10 | 9.96 | 0 | 0 | 0 |
21/09/2017 |
9.89
|
20,500 | 9.82 | 9.96 | 9.82 | 0 | 0 | 0 |
20/09/2017 |
9.82
|
16,500 | 9.75 | 9.82 | 9.75 | 0 | 0 | 0 |
19/09/2017 |
9.75
|
9,100 | 9.75 | 9.82 | 9.68 | 600 | 0 | 0.0 |
18/09/2017 |
9.75
|
4,200 | 9.82 | 9.82 | 9.68 | 0 | 0 | 0 |
15/09/2017 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
14/09/2017 |
9.82
|
1,300 | 9.75 | 9.82 | 9.75 | 0 | 0 | 0 |
13/09/2017 |
9.75
|
300 | 9.68 | 9.75 | 9.68 | 0 | 0 | 0 |
12/09/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
11/09/2017 |
9.68
|
1,100 | 9.82 | 9.82 | 9.68 | 500 | 0 | 0.0 |
08/09/2017 |
9.82
|
1,200 | 9.82 | 9.82 | 9.68 | 0 | 0 | 0 |
07/09/2017 |
9.82
|
4,900 | 9.68 | 9.82 | 9.68 | 0 | 0 | 0 |
06/09/2017 |
9.68
|
10,300 | 9.68 | 9.75 | 9.61 | 0 | 0 | 0 |
05/09/2017 |
9.68
|
4,800 | 9.68 | 9.68 | 9.61 | 0 | 0 | 0 |
01/09/2017 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
31/08/2017 |
9.68
|
9,000 | 9.61 | 9.75 | 9.61 | 0 | 0 | 0 |
30/08/2017 |
9.61
|
24,100 | 9.61 | 9.61 | 9.33 | 0 | 12,400 | -0.2 |
29/08/2017 |
9.61
|
2,100 | 9.26 | 9.89 | 9.61 | 0 | 0 | 0 |
28/08/2017 |
9.26
|
63,700 | 9.61 | 9.75 | 9.26 | 0 | 31,600 | -0.4 |
25/08/2017 |
9.61
|
7,900 | 9.61 | 9.61 | 9.61 | 0 | 7,700 | -0.1 |
24/08/2017 |
9.61
|
26,700 | 9.61 | 9.75 | 9.61 | 0 | 15,600 | -0.2 |
23/08/2017 |
9.61
|
3,400 | 9.68 | 9.75 | 9.61 | 0 | 100 | -0.0 |
22/08/2017 |
9.68
|
300 | 9.61 | 9.68 | 9.68 | 0 | 200 | -0.0 |
21/08/2017 |
9.61
|
46,900 | 9.96 | 9.96 | 9.61 | 2,400 | 15,000 | -0.2 |
18/08/2017 |
9.96
|
1,000 | 9.96 | 10.03 | 9.96 | 0 | 800 | -0.0 |
17/08/2017 |
9.96
|
5,700 | 9.96 | 10.10 | 9.96 | 0 | 700 | -0.0 |
16/08/2017 |
9.96
|
20,600 | 10.10 | 10.17 | 9.82 | 0 | 5,000 | -0.1 |
15/08/2017 |
10.10
|
13,000 | 9.96 | 10.17 | 9.96 | 0 | 3,800 | -0.1 |
14/08/2017 |
9.96
|
6,500 | 9.96 | 9.96 | 9.96 | 0 | 1,600 | -0.0 |
11/08/2017 |
9.96
|
1,000 | 9.89 | 9.96 | 9.96 | 0 | 100 | -0.0 |
10/08/2017 |
9.89
|
4,000 | 9.89 | 10.10 | 9.82 | 0 | 1,100 | -0.0 |
09/08/2017 |
9.89
|
2,600 | 9.82 | 9.89 | 9.82 | 0 | 600 | -0.0 |
08/08/2017 |
9.82
|
15,850 | 10.03 | 10.03 | 9.82 | 0 | 4,700 | -0.1 |
07/08/2017 |
10.03
|
3,400 | 10.03 | 10.24 | 9.89 | 0 | 0 | 0 |
04/08/2017 |
10.03
|
300 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
03/08/2017 |
10.03
|
7,400 | 9.96 | 10.03 | 9.89 | 0 | 0 | 0 |
02/08/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
01/08/2017 |
9.96
|
6,300 | 10.10 | 10.10 | 9.82 | 0 | 0 | 0 |
31/07/2017 |
10.10
|
5,215 | 10.10 | 10.10 | 9.82 | 0 | 0 | 0 |
28/07/2017 |
10.10
|
4,500 | 10.03 | 10.10 | 9.96 | 1,000 | 0 | 0.0 |
27/07/2017 |
10.03
|
1,300 | 10.17 | 10.17 | 10.03 | 0 | 0 | 0 |
26/07/2017 |
10.17
|
9,800 | 10.10 | 10.17 | 9.96 | 0 | 0 | 0 |
25/07/2017 |
10.10
|
5,200 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
24/07/2017 |
10.10
|
29,800 | 10.31 | 10.31 | 9.82 | 700 | 0 | 0.0 |
21/07/2017 |
10.31
|
4,300 | 10.45 | 10.45 | 10.17 | 0 | 0 | 0 |
20/07/2017 |
10.45
|
12,910 | 10.45 | 10.45 | 10.31 | 0 | 0 | 0 |
19/07/2017 |
10.45
|
2,000 | 10.31 | 10.45 | 10.31 | 0 | 0 | 0 |
18/07/2017 |
10.31
|
9,715 | 10.45 | 10.45 | 10.31 | 0 | 0 | 0 |
17/07/2017 |
10.45
|
16,300 | 10.52 | 10.52 | 10.45 | 0 | 0 | 0 |
14/07/2017 |
10.52
|
5,200 | 10.52 | 10.52 | 10.45 | 2,000 | 0 | 0.0 |
13/07/2017 |
10.52
|
3,200 | 10.52 | 10.52 | 10.38 | 0 | 0 | 0 |
12/07/2017 |
10.52
|
2,600 | 10.45 | 10.52 | 10.38 | 0 | 0 | 0 |