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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
11.28
|
31,800 | 10.72 | 11.40 | 10.75 | 0 | 0 | 0 |
24/11/2017 |
10.72
|
31,720 | 10.03 | 10.72 | 10.57 | 0 | 0 | 0 |
23/11/2017 |
10.03
|
120,490 | 10.42 | 10.42 | 10.03 | 0 | 4,700 | -0.1 |
22/11/2017 |
10.42
|
52,940 | 10.63 | 10.63 | 10.42 | 0 | 0 | 0 |
21/11/2017 |
10.63
|
7,940 | 10.75 | 10.75 | 10.63 | 0 | 0 | 0 |
20/11/2017 |
10.75
|
55,280 | 10.86 | 10.92 | 10.66 | 0 | 0 | 0 |
17/11/2017 |
10.86
|
5,140 | 10.84 | 10.86 | 10.69 | 0 | 0 | 0 |
16/11/2017 |
10.84
|
14,020 | 10.63 | 10.98 | 10.69 | 0 | 0 | 0 |
15/11/2017 |
10.63
|
214,820 | 11.28 | 11.52 | 10.51 | 0 | 0 | 0 |
14/11/2017 |
11.28
|
6,020 | 11.40 | 11.40 | 10.69 | 0 | 0 | 0 |
13/11/2017 |
11.40
|
4,270 | 11.58 | 11.87 | 11.16 | 0 | 0 | 0 |
10/11/2017 |
11.58
|
510 | 11.28 | 11.58 | 11.28 | 0 | 0 | 0 |
09/11/2017 |
11.28
|
4,700 | 11.40 | 11.40 | 11.16 | 0 | 0 | 0 |
08/11/2017 |
11.40
|
13,690 | 11.10 | 11.43 | 11.04 | 0 | 0 | 0 |
07/11/2017 |
11.10
|
9,620 | 11.46 | 11.46 | 10.98 | 0 | 0 | 0 |
06/11/2017 |
11.46
|
12,710 | 10.81 | 11.52 | 10.81 | 0 | 0 | 0 |
03/11/2017 |
10.81
|
4,610 | 10.81 | 10.98 | 10.69 | 0 | 0 | 0 |
02/11/2017 |
10.81
|
18,620 | 11.10 | 11.10 | 10.69 | 0 | 0 | 0 |
01/11/2017 |
11.10
|
5,120 | 11.10 | 11.10 | 10.86 | 0 | 0 | 0 |
31/10/2017 |
11.10
|
10,100 | 11.52 | 11.52 | 10.98 | 0 | 0 | 0 |
30/10/2017 |
11.52
|
52,930 | 11.52 | 11.52 | 11.16 | 0 | 0 | 0 |
27/10/2017 |
11.52
|
12,840 | 11.28 | 11.52 | 10.69 | 0 | 0 | 0 |
26/10/2017 |
11.28
|
520 | 11.58 | 11.58 | 10.81 | 0 | 0 | 0 |
25/10/2017 |
11.58
|
1,980 | 11.73 | 11.73 | 11.37 | 0 | 0 | 0 |
24/10/2017 |
11.73
|
3,150 | 11.64 | 11.81 | 11.28 | 0 | 0 | 0 |
23/10/2017 |
11.64
|
5,400 | 11.81 | 11.81 | 11.52 | 0 | 0 | 0 |
20/10/2017 |
11.81
|
2,340 | 11.70 | 12.29 | 11.40 | 0 | 0 | 0 |
19/10/2017 |
11.70
|
18,430 | 11.87 | 11.87 | 11.28 | 0 | 0 | 0 |
18/10/2017 |
11.87
|
17,220 | 12.05 | 12.05 | 11.76 | 0 | 0 | 0 |
17/10/2017 |
12.05
|
34,490 | 12.05 | 12.05 | 11.84 | 0 | 0 | 0 |
16/10/2017 |
12.05
|
24,620 | 12.17 | 12.23 | 11.87 | 0 | 0 | 0 |
13/10/2017 |
12.17
|
4,310 | 12.23 | 12.41 | 11.87 | 0 | 0 | 0 |
12/10/2017 |
12.23
|
12,930 | 11.64 | 12.29 | 11.70 | 4,700 | 0 | 0.1 |
11/10/2017 |
11.64
|
9,240 | 12.29 | 12.29 | 11.64 | 0 | 0 | 0 |
10/10/2017 |
12.29
|
3,270 | 12.41 | 12.41 | 12.17 | 0 | 0 | 0 |
09/10/2017 |
12.41
|
4,100 | 12.41 | 12.41 | 12.35 | 0 | 0 | 0 |
06/10/2017 |
12.41
|
140 | 12.41 | 12.41 | 11.58 | 0 | 0 | 0 |
05/10/2017 |
12.41
|
8,980 | 12.65 | 12.65 | 12.17 | 0 | 0 | 0 |
04/10/2017 |
12.65
|
4,410 | 12.88 | 12.88 | 12.47 | 0 | 0 | 0 |
03/10/2017 |
12.88
|
9,760 | 12.65 | 12.88 | 12.59 | 0 | 0 | 0 |
02/10/2017 |
12.65
|
8,810 | 12.65 | 12.88 | 12.65 | 0 | 0 | 0 |
29/09/2017 |
12.65
|
5,340 | 12.88 | 13.06 | 12.59 | 0 | 0 | 0 |
28/09/2017 |
12.88
|
19,580 | 13.00 | 13.00 | 12.65 | 0 | 0 | 0 |
27/09/2017 |
13.00
|
10,320 | 13.06 | 13.06 | 12.85 | 0 | 0 | 0 |
26/09/2017 |
13.06
|
15,330 | 12.65 | 13.06 | 12.59 | 0 | 0 | 0 |
25/09/2017 |
12.65
|
11,110 | 12.59 | 12.65 | 12.29 | 0 | 0 | 0 |
22/09/2017 |
12.59
|
1,390 | 12.65 | 12.76 | 11.99 | 0 | 0 | 0 |
21/09/2017 |
12.65
|
1,650 | 12.88 | 12.88 | 12.11 | 0 | 0 | 0 |
20/09/2017 |
12.88
|
11,150 | 12.05 | 12.88 | 11.87 | 0 | 0 | 0 |
19/09/2017 |
12.05
|
3,070 | 11.87 | 12.05 | 12.05 | 0 | 0 | 0 |
18/09/2017 |
11.87
|
2,870 | 12.05 | 12.23 | 11.87 | 0 | 0 | 0 |
15/09/2017 |
12.05
|
2,700 | 12.29 | 12.29 | 11.64 | 400 | 0 | 0.0 |
14/09/2017 |
12.29
|
23,540 | 11.58 | 12.29 | 11.22 | 0 | 0 | 0 |
13/09/2017 |
11.58
|
5,500 | 11.70 | 11.70 | 11.52 | 0 | 0 | 0 |
12/09/2017 |
11.70
|
2,560 | 11.87 | 11.87 | 11.58 | 0 | 0 | 0 |
11/09/2017 |
11.87
|
2,200 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
08/09/2017 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
07/09/2017 |
11.87
|
4,020 | 11.96 | 11.96 | 11.64 | 0 | 0 | 0 |
06/09/2017 |
11.96
|
120 | 11.99 | 11.99 | 11.76 | 0 | 0 | 0 |
05/09/2017 |
11.99
|
4,440 | 12.11 | 12.11 | 11.99 | 0 | 0 | 0 |
01/09/2017 |
12.11
|
670 | 12.17 | 12.17 | 11.99 | 0 | 0 | 0 |
31/08/2017 |
12.17
|
3,270 | 12.23 | 12.23 | 11.99 | 0 | 0 | 0 |
30/08/2017 |
12.23
|
1,160 | 12.29 | 12.29 | 12.02 | 0 | 0 | 0 |
29/08/2017 |
12.29
|
12,780 | 12.35 | 12.35 | 11.99 | 0 | 0 | 0 |
28/08/2017 |
12.35
|
2,350 | 12.41 | 12.41 | 12.11 | 0 | 0 | 0 |
25/08/2017 |
12.41
|
9,230 | 12.35 | 12.41 | 12.05 | 0 | 0 | 0 |
24/08/2017 |
12.35
|
3,030 | 12.23 | 12.35 | 12.29 | 0 | 0 | 0 |
23/08/2017 |
12.23
|
3,240 | 12.05 | 12.23 | 12.05 | 0 | 0 | 0 |
22/08/2017 |
12.05
|
8,500 | 12.59 | 12.59 | 12.05 | 0 | 0 | 0 |
21/08/2017 |
12.59
|
2,260 | 12.41 | 12.71 | 12.11 | 0 | 0 | 0 |
18/08/2017 |
12.41
|
3,300 | 12.44 | 12.44 | 12.23 | 0 | 0 | 0 |
17/08/2017 |
12.44
|
10,560 | 12.35 | 12.47 | 12.29 | 0 | 0 | 0 |
16/08/2017 |
12.35
|
3,170 | 12.35 | 12.41 | 12.11 | 0 | 0 | 0 |
15/08/2017 |
12.35
|
2,900 | 12.41 | 12.41 | 11.99 | 0 | 0 | 0 |
14/08/2017 |
12.41
|
4,010 | 12.47 | 12.76 | 12.05 | 0 | 0 | 0 |
11/08/2017 |
12.47
|
18,440 | 11.93 | 12.47 | 11.87 | 0 | 30 | -0.0 |
10/08/2017 |
11.93
|
71,250 | 11.99 | 12.29 | 11.87 | 0 | 0 | 0 |
09/08/2017 |
11.99
|
51,560 | 12.59 | 12.59 | 11.87 | 0 | 0 | 0 |
08/08/2017 |
12.59
|
37,180 | 12.59 | 12.76 | 11.87 | 0 | 0 | 0 |
07/08/2017 |
12.59
|
19,600 | 13.30 | 13.30 | 12.59 | 20 | 0 | 0.0 |
04/08/2017 |
13.30
|
39,100 | 13.12 | 13.30 | 12.94 | 0 | 0 | 0 |
03/08/2017 |
13.12
|
48,060 | 13.30 | 13.60 | 13.12 | 10 | 0 | 0.0 |
02/08/2017 |
13.30
|
137,870 | 13.00 | 13.42 | 12.76 | 0 | 0 | 0 |
01/08/2017 |
13.00
|
52,630 | 13.42 | 13.42 | 12.82 | 0 | 200 | -0.0 |
31/07/2017 |
13.42
|
19,260 | 13.12 | 13.66 | 12.65 | 0 | 400 | -0.0 |
28/07/2017 |
13.12
|
10,760 | 13.24 | 13.95 | 13.06 | 0 | 0 | 0 |
27/07/2017 |
13.24
|
49,570 | 13.66 | 13.66 | 13.18 | 200 | 0 | 0.0 |
26/07/2017 |
13.66
|
35,090 | 13.66 | 13.95 | 13.24 | 400 | 0 | 0.0 |
25/07/2017 |
13.66
|
12,330 | 13.74 | 13.89 | 13.42 | 0 | 0 | 0 |
24/07/2017 |
13.74
|
32,950 | 13.66 | 14.25 | 13.36 | 0 | 0 | 0 |
21/07/2017 |
13.66
|
94,350 | 13.30 | 14.13 | 12.53 | 0 | 0 | 0 |
20/07/2017 |
13.30
|
21,480 | 13.36 | 13.42 | 13.06 | 0 | 0 | 0 |
19/07/2017 |
13.36
|
27,960 | 13.27 | 13.54 | 12.94 | 0 | 800 | -0.0 |
18/07/2017 |
13.27
|
39,490 | 13.60 | 13.60 | 13.12 | 0 | 550 | -0.0 |
17/07/2017 |
13.60
|
88,980 | 13.71 | 13.71 | 13.24 | 0 | 0 | 0 |
14/07/2017 |
13.71
|
83,300 | 13.60 | 13.83 | 13.06 | 800 | 0 | 0.0 |
13/07/2017 |
13.60
|
193,450 | 12.88 | 13.77 | 13.06 | 0 | 0 | 0 |
12/07/2017 |
12.88
|
247,390 | 12.05 | 12.88 | 12.23 | 0 | 0 | 0 |
11/07/2017 |
12.05
|
122,240 | 11.28 | 12.05 | 11.28 | 550 | 0 | 0.0 |
10/07/2017 |
11.28
|
54,390 | 11.16 | 11.34 | 10.98 | 0 | 0 | 0 |