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) |
-0.35 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2017 |
10.11
|
33,500 | 10.38 | 10.38 | 10.06 | 1,000 | 0 | 0.0 |
08/11/2017 |
10.38
|
83,030 | 10.14 | 10.38 | 10.03 | 0 | 15,760 | -0.3 |
07/11/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
06/11/2017 |
10.14
|
59,420 | 9.87 | 10.17 | 9.37 | 0 | 14,520 | -0.3 |
03/11/2017 |
9.87
|
15,460 | 10.11 | 10.11 | 9.84 | 0 | 0 | 0 |
02/11/2017 |
10.11
|
1,310 | 10.11 | 10.17 | 10.06 | 0 | 480 | -0.0 |
01/11/2017 |
10.11
|
3,990 | 10.66 | 10.66 | 10.11 | 0 | 0 | 0 |
31/10/2017 |
10.66
|
510 | 10.66 | 10.66 | 10.11 | 0 | 0 | 0 |
30/10/2017 |
10.66
|
20 | 10.44 | 10.66 | 10.66 | 0 | 0 | 0 |
27/10/2017 |
10.44
|
35,070 | 10.93 | 10.93 | 10.44 | 0 | 0 | 0 |
26/10/2017 |
10.93
|
31,320 | 10.93 | 10.93 | 10.66 | 0 | 0 | 0 |
25/10/2017 |
10.93
|
23,210 | 10.93 | 10.93 | 10.88 | 0 | 0 | 0 |
24/10/2017 |
10.93
|
30,690 | 11.04 | 11.04 | 10.85 | 0 | 0 | 0 |
23/10/2017 |
11.04
|
37,220 | 11.04 | 11.04 | 10.85 | 0 | 0 | 0 |
20/10/2017 |
11.04
|
5,010 | 11.10 | 11.10 | 10.93 | 0 | 0 | 0 |
19/10/2017 |
11.10
|
2,670 | 11.10 | 11.10 | 10.93 | 0 | 0 | 0 |
18/10/2017 |
11.10
|
17,410 | 11.12 | 11.12 | 10.82 | 0 | 8,000 | -0.2 |
17/10/2017 |
11.12
|
45,200 | 11.12 | 11.12 | 10.93 | 0 | 3,000 | -0.1 |
16/10/2017 |
11.12
|
34,400 | 11.18 | 11.18 | 11.10 | 0 | 0 | 0 |
13/10/2017 |
11.18
|
17,730 | 11.15 | 11.18 | 11.10 | 0 | 0 | 0 |
12/10/2017 |
11.15
|
19,780 | 11.18 | 11.18 | 11.10 | 0 | 11,720 | -0.2 |
11/10/2017 |
11.18
|
12,610 | 11.20 | 11.20 | 11.15 | 0 | 0 | 0 |
10/10/2017 |
11.20
|
51,980 | 11.20 | 11.20 | 10.93 | 0 | 0 | 0 |
09/10/2017 |
11.20
|
38,330 | 11.20 | 11.20 | 10.77 | 0 | 0 | 0 |
06/10/2017 |
11.20
|
12,050 | 11.20 | 11.26 | 10.99 | 5,000 | 0 | 0.1 |
05/10/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
04/10/2017 |
11.20
|
5,700 | 11.15 | 11.20 | 11.15 | 0 | 0 | 0 |
03/10/2017 |
11.15
|
4,360 | 11.15 | 11.15 | 10.99 | 0 | 0 | 0 |
02/10/2017 |
11.15
|
4,540 | 11.29 | 11.29 | 11.15 | 0 | 0 | 0 |
29/09/2017 |
11.29
|
12,270 | 11.31 | 11.31 | 11.20 | 0 | 0 | 0 |
28/09/2017 |
11.31
|
65,170 | 11.23 | 11.31 | 10.93 | 4,000 | 0 | 0.1 |
27/09/2017 |
11.23
|
46,280 | 11.23 | 11.23 | 10.93 | 10 | 0 | 0.0 |
26/09/2017 |
11.23
|
42,500 | 11.12 | 11.23 | 10.66 | 0 | 500 | -0.0 |
25/09/2017 |
11.12
|
10,010 | 11.20 | 11.20 | 10.82 | 1,000 | 0 | 0.0 |
22/09/2017 |
11.20
|
20,090 | 10.93 | 11.20 | 10.71 | 0 | 0 | 0 |
21/09/2017 |
10.93
|
5,000 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
20/09/2017 |
10.93
|
11,910 | 10.93 | 10.93 | 10.71 | 0 | 0 | 0 |
19/09/2017 |
10.93
|
5,110 | 10.99 | 10.99 | 10.82 | 0 | 0 | 0 |
18/09/2017 |
10.99
|
12,800 | 11.20 | 11.20 | 10.99 | 8,800 | 0 | 0.2 |
15/09/2017 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
14/09/2017 |
11.20
|
540 | 11.15 | 11.20 | 10.93 | 400 | 0 | 0.0 |
13/09/2017 |
11.15
|
9,640 | 11.10 | 11.15 | 10.99 | 0 | 0 | 0 |
12/09/2017 |
11.10
|
11,680 | 11.20 | 11.20 | 10.99 | 0 | 0 | 0 |
11/09/2017 |
11.20
|
6,760 | 11.20 | 11.20 | 10.93 | 0 | 0 | 0 |
08/09/2017 |
11.20
|
63,510 | 11.20 | 11.31 | 10.93 | 26,200 | 5,000 | 0.4 |
07/09/2017 |
11.20
|
8,820 | 11.23 | 11.23 | 11.20 | 5,000 | 0 | 0.1 |
06/09/2017 |
11.23
|
27,130 | 11.23 | 11.23 | 11.15 | 0 | 0 | 0 |
05/09/2017 |
11.23
|
33,790 | 11.20 | 11.26 | 10.82 | 0 | 5,150 | -0.1 |
01/09/2017 |
11.20
|
62,070 | 10.88 | 11.20 | 10.66 | 0 | 0 | 0 |
31/08/2017 |
10.88
|
1,880 | 11.04 | 11.04 | 10.55 | 0 | 0 | 0 |
30/08/2017 |
11.04
|
12,270 | 10.60 | 11.31 | 10.55 | 0 | 0 | 0 |
29/08/2017 |
10.60
|
9,740 | 10.82 | 10.88 | 10.49 | 50 | 0 | 0.0 |
28/08/2017 |
10.82
|
590 | 10.93 | 11.20 | 10.82 | 0 | 0 | 0 |
25/08/2017 |
10.93
|
17,820 | 10.82 | 11.04 | 10.88 | 100 | 0 | 0.0 |
24/08/2017 |
10.82
|
1,120 | 11.31 | 11.31 | 10.82 | 0 | 0 | 0 |
23/08/2017 |
11.31
|
28,300 | 10.71 | 11.31 | 10.55 | 0 | 10,610 | -0.2 |
22/08/2017 |
10.71
|
20,520 | 10.82 | 10.82 | 10.71 | 0 | 1,000 | -0.0 |
21/08/2017 |
10.82
|
6,180 | 10.82 | 10.93 | 10.82 | 0 | 0 | 0 |
18/08/2017 |
10.82
|
84,400 | 10.99 | 10.99 | 10.82 | 0 | 65,530 | -1.3 |
17/08/2017 |
10.99
|
1,090 | 11.04 | 11.04 | 10.88 | 0 | 0 | 0 |
16/08/2017 |
11.04
|
8,020 | 11.20 | 11.20 | 10.93 | 0 | 0 | 0 |
15/08/2017 |
11.20
|
5,990 | 11.26 | 11.26 | 10.93 | 0 | 0 | 0 |
14/08/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
11/08/2017 |
11.26
|
12,350 | 10.99 | 11.75 | 10.93 | 5,000 | 8,920 | -0.1 |
10/08/2017 |
10.99
|
4,170 | 11.12 | 11.12 | 10.93 | 20 | 0 | 0.0 |
09/08/2017 |
11.12
|
6,100 | 11.12 | 11.12 | 10.93 | 20 | 0 | 0.0 |
08/08/2017 |
11.12
|
15,370 | 11.12 | 11.12 | 11.04 | 0 | 0 | 0 |
07/08/2017 |
11.12
|
17,510 | 11.10 | 11.18 | 11.10 | 0 | 0 | 0 |
04/08/2017 |
11.10
|
14,370 | 10.99 | 11.10 | 10.99 | 610 | 0 | 0.0 |
03/08/2017 |
10.99
|
9,000 | 11.26 | 11.26 | 10.99 | 2,010 | 0 | 0.0 |
02/08/2017 |
11.26
|
46,510 | 11.15 | 11.26 | 10.93 | 0 | 0 | 0 |
01/08/2017 |
11.15
|
13,830 | 11.04 | 11.20 | 11.04 | 1,000 | 5,000 | -0.1 |
31/07/2017 |
11.04
|
10,700 | 11.20 | 11.26 | 10.93 | 0 | 0 | 0 |
28/07/2017 |
11.20
|
6,740 | 11.15 | 11.42 | 11.20 | 100 | 0 | 0.0 |
27/07/2017 |
11.15
|
6,220 | 11.31 | 11.42 | 11.15 | 0 | 0 | 0 |
26/07/2017 |
11.31
|
4,520 | 11.31 | 11.31 | 10.99 | 0 | 0 | 0 |
25/07/2017 |
11.31
|
13,580 | 11.15 | 11.42 | 11.26 | 0 | 0 | 0 |
24/07/2017 |
11.15
|
9,860 | 11.37 | 11.42 | 11.15 | 0 | 0 | 0 |
21/07/2017 |
11.37
|
7,940 | 11.26 | 11.48 | 11.29 | 6,630 | 0 | 0.1 |
20/07/2017 |
11.26
|
9,500 | 11.34 | 11.34 | 11.20 | 0 | 0 | 0 |
19/07/2017 |
11.34
|
110,650 | 11.20 | 11.34 | 11.10 | 27,530 | 0 | 0.6 |
18/07/2017 |
11.20
|
11,290 | 11.20 | 11.31 | 11.10 | 0 | 0 | 0 |
17/07/2017 |
11.20
|
88,550 | 11.48 | 11.48 | 10.99 | 0 | 59,850 | -1.2 |
14/07/2017 |
11.48
|
16,380 | 11.31 | 11.48 | 11.31 | 0 | 0 | 0 |
13/07/2017 |
11.31
|
14,030 | 11.42 | 11.42 | 11.31 | 0 | 0 | 0 |
12/07/2017 |
11.42
|
31,560 | 11.26 | 11.70 | 11.40 | 0 | 0 | 0 |
11/07/2017 |
11.26
|
25,970 | 11.42 | 11.42 | 11.26 | 5,000 | 0 | 0.1 |
10/07/2017 |
11.42
|
28,630 | 11.48 | 11.48 | 11.20 | 6,300 | 0 | 0.1 |
07/07/2017 |
11.48
|
6,020 | 11.59 | 11.59 | 11.48 | 5,000 | 0 | 0.1 |
06/07/2017 |
11.59
|
79,490 | 11.51 | 11.59 | 11.37 | 14,200 | 0 | 0.3 |
05/07/2017 |
11.51
|
16,250 | 11.42 | 11.53 | 11.37 | 7,460 | 0 | 0.2 |
04/07/2017 |
11.42
|
62,030 | 11.31 | 11.53 | 11.15 | 19,920 | 0 | 0.4 |
03/07/2017 |
11.31
|
19,200 | 11.20 | 11.37 | 11.10 | 5,000 | 0 | 0.1 |
30/06/2017 |
11.20
|
16,950 | 10.99 | 11.31 | 10.93 | 6,000 | 0 | 0.1 |
29/06/2017 |
10.99
|
75,510 | 11.15 | 11.42 | 10.93 | 9,000 | 0 | 0.2 |
28/06/2017 |
11.15
|
62,340 | 11.15 | 11.48 | 11.10 | 14,000 | 0 | 0.3 |
27/06/2017 |
11.15
|
87,600 | 11.56 | 11.56 | 11.15 | 5,000 | 10 | 0.1 |
26/06/2017 |
11.56
|
30,940 | 11.51 | 11.59 | 11.37 | 5,000 | 0 | 0.1 |
23/06/2017 |
11.51
|
58,100 | 11.70 | 11.70 | 11.48 | 0 | 0 | 0 |
22/06/2017 |
11.70
|
44,820 | 11.59 | 11.70 | 11.48 | 10 | 0 | 0.0 |