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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
10.90
|
5,990 | 11.71 | 11.71 | 10.90 | 0 | 0 | 0 |
24/11/2017 |
11.71
|
270 | 11.71 | 11.71 | 11.44 | 0 | 0 | 0 |
23/11/2017 |
11.71
|
2,210 | 11.71 | 11.71 | 11.44 | 0 | 0 | 0 |
22/11/2017 |
11.71
|
3,250 | 11.71 | 11.71 | 10.90 | 0 | 0 | 0 |
21/11/2017 |
11.71
|
1,130 | 11.85 | 12.53 | 11.03 | 0 | 0 | 0 |
20/11/2017 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
17/11/2017 |
11.85
|
1,520 | 11.99 | 11.99 | 11.33 | 0 | 0 | 0 |
16/11/2017 |
11.99
|
2,910 | 11.88 | 11.99 | 11.99 | 0 | 0 | 0 |
15/11/2017 |
11.88
|
8,420 | 11.71 | 11.93 | 11.71 | 0 | 0 | 0 |
14/11/2017 |
11.71
|
7,090 | 11.61 | 11.88 | 11.61 | 0 | 0 | 0 |
13/11/2017 |
11.61
|
4,380 | 10.90 | 11.61 | 10.92 | 0 | 0 | 0 |
10/11/2017 |
10.90
|
9,520 | 10.35 | 10.90 | 10.38 | 0 | 0 | 0 |
09/11/2017 |
10.35
|
2,900 | 10.08 | 10.35 | 10.08 | 0 | 0 | 0 |
08/11/2017 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
07/11/2017 |
10.08
|
2,250 | 10.03 | 10.35 | 9.59 | 0 | 0 | 0 |
06/11/2017 |
10.03
|
5,910 | 10.13 | 10.84 | 10.03 | 0 | 0 | 0 |
03/11/2017 |
10.13
|
2,070 | 9.70 | 10.30 | 9.81 | 0 | 0 | 0 |
02/11/2017 |
9.70
|
2,810 | 10.24 | 10.24 | 9.54 | 0 | 0 | 0 |
01/11/2017 |
10.24
|
14,880 | 10.90 | 10.90 | 10.13 | 0 | 0 | 0 |
31/10/2017 |
10.90
|
10 | 10.68 | 10.90 | 10.90 | 0 | 0 | 0 |
30/10/2017 |
10.68
|
7,330 | 11.44 | 11.44 | 10.68 | 0 | 0 | 0 |
27/10/2017 |
11.44
|
1,860 | 11.44 | 11.44 | 11.28 | 0 | 0 | 0 |
26/10/2017 |
11.44
|
2,020 | 11.71 | 11.71 | 11.44 | 0 | 0 | 0 |
25/10/2017 |
11.71
|
230 | 11.88 | 11.88 | 11.55 | 0 | 0 | 0 |
24/10/2017 |
11.88
|
1,510 | 11.55 | 11.88 | 11.50 | 0 | 0 | 0 |
23/10/2017 |
11.55
|
550 | 11.71 | 11.71 | 11.44 | 0 | 0 | 0 |
20/10/2017 |
11.71
|
5,020 | 11.55 | 12.21 | 11.58 | 0 | 0 | 0 |
19/10/2017 |
11.55
|
4,010 | 12.04 | 12.04 | 11.44 | 0 | 0 | 0 |
18/10/2017 |
12.04
|
10 | 11.42 | 12.04 | 12.04 | 0 | 0 | 0 |
17/10/2017 |
11.42
|
590 | 11.44 | 11.44 | 11.42 | 0 | 0 | 0 |
16/10/2017 |
11.44
|
1,370 | 11.71 | 11.71 | 10.95 | 0 | 0 | 0 |
13/10/2017 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
12/10/2017 |
11.71
|
30 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
11/10/2017 |
11.71
|
2,570 | 11.66 | 11.71 | 11.71 | 0 | 0 | 0 |
10/10/2017 |
11.66
|
11,800 | 11.88 | 11.88 | 11.61 | 0 | 0 | 0 |
09/10/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
06/10/2017 |
11.88
|
60 | 11.93 | 11.93 | 11.88 | 0 | 0 | 0 |
05/10/2017 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
04/10/2017 |
11.93
|
6,250 | 11.71 | 11.99 | 11.82 | 0 | 0 | 0 |
03/10/2017 |
11.71
|
160 | 11.71 | 11.99 | 11.71 | 0 | 0 | 0 |
02/10/2017 |
11.71
|
400 | 11.82 | 11.82 | 11.71 | 0 | 0 | 0 |
29/09/2017 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
28/09/2017 |
11.82
|
200 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
27/09/2017 |
11.82
|
6,510 | 11.99 | 11.99 | 11.82 | 0 | 0 | 0 |
26/09/2017 |
11.99
|
11,030 | 11.71 | 11.99 | 11.77 | 0 | 0 | 0 |
25/09/2017 |
11.71
|
280 | 11.71 | 11.71 | 11.44 | 0 | 0 | 0 |
22/09/2017 |
11.71
|
120 | 11.99 | 11.99 | 11.17 | 0 | 0 | 0 |
21/09/2017 |
11.99
|
3,980 | 11.71 | 11.99 | 11.82 | 0 | 0 | 0 |
20/09/2017 |
11.71
|
6,300 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
19/09/2017 |
11.71
|
7,440 | 11.88 | 12.64 | 11.66 | 0 | 0 | 0 |
18/09/2017 |
11.88
|
3,350 | 12.18 | 12.18 | 11.88 | 0 | 0 | 0 |
15/09/2017 |
12.18
|
5,010 | 11.71 | 12.18 | 11.71 | 0 | 0 | 0 |
14/09/2017 |
11.71
|
9,660 | 11.71 | 12.21 | 11.44 | 0 | 0 | 0 |
13/09/2017 |
11.71
|
1,660 | 11.99 | 11.99 | 11.50 | 0 | 0 | 0 |
12/09/2017 |
11.99
|
4,440 | 12.53 | 13.08 | 11.99 | 0 | 0 | 0 |
11/09/2017 |
12.53
|
610 | 13.24 | 13.43 | 12.53 | 0 | 0 | 0 |
08/09/2017 |
13.24
|
3,050 | 13.54 | 13.54 | 12.75 | 0 | 0 | 0 |
07/09/2017 |
13.54
|
10,710 | 13.65 | 13.65 | 12.70 | 0 | 0 | 0 |
06/09/2017 |
13.65
|
7,120 | 13.57 | 13.65 | 12.64 | 0 | 0 | 0 |
05/09/2017 |
13.57
|
5,200 | 13.89 | 13.89 | 12.97 | 0 | 0 | 0 |
01/09/2017 |
13.89
|
4,470 | 13.62 | 13.89 | 12.86 | 0 | 0 | 0 |
31/08/2017 |
13.62
|
2,420 | 13.08 | 13.62 | 12.86 | 0 | 0 | 0 |
30/08/2017 |
13.08
|
25,970 | 13.19 | 13.19 | 12.80 | 0 | 0 | 0 |
29/08/2017 |
13.19
|
2,000 | 13.84 | 13.84 | 13.19 | 0 | 0 | 0 |
28/08/2017 |
13.84
|
550 | 13.62 | 13.84 | 13.84 | 0 | 0 | 0 |
25/08/2017 |
13.62
|
11,260 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
24/08/2017 |
13.62
|
570 | 14.11 | 14.11 | 13.62 | 0 | 0 | 0 |
23/08/2017 |
14.11
|
2,720 | 13.98 | 14.55 | 13.62 | 0 | 0 | 0 |
22/08/2017 |
13.98
|
18,010 | 13.95 | 13.98 | 13.62 | 0 | 0 | 0 |
21/08/2017 |
13.95
|
3,420 | 14.60 | 14.60 | 13.62 | 0 | 0 | 0 |
18/08/2017 |
14.60
|
390 | 14.66 | 14.66 | 14.60 | 0 | 0 | 0 |
17/08/2017 |
14.66
|
50 | 14.44 | 14.66 | 14.66 | 0 | 0 | 0 |
16/08/2017 |
14.44
|
3,010 | 14.06 | 14.44 | 13.89 | 0 | 0 | 0 |
15/08/2017 |
14.06
|
6,610 | 14.03 | 14.08 | 14.06 | 0 | 0 | 0 |
14/08/2017 |
14.03
|
920 | 14.60 | 14.60 | 14.00 | 0 | 0 | 0 |
11/08/2017 |
14.60
|
20 | 14.66 | 14.66 | 13.95 | 0 | 0 | 0 |
10/08/2017 |
14.66
|
2,570 | 14.66 | 14.66 | 14.17 | 0 | 0 | 0 |
09/08/2017 |
14.66
|
5,600 | 14.66 | 14.66 | 14.60 | 0 | 0 | 0 |
08/08/2017 |
14.66
|
5,630 | 14.60 | 14.66 | 14.49 | 0 | 0 | 0 |
07/08/2017 |
14.60
|
12,990 | 14.71 | 14.71 | 14.55 | 0 | 0 | 0 |
04/08/2017 |
14.71
|
1,420 | 14.60 | 14.71 | 14.60 | 0 | 0 | 0 |
03/08/2017 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
02/08/2017 |
14.60
|
7,580 | 14.71 | 14.71 | 14.60 | 0 | 400 | -0.0 |
01/08/2017 |
14.71
|
2,170 | 14.71 | 14.77 | 14.71 | 0 | 0 | 0 |
31/07/2017 |
14.71
|
3,300 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
28/07/2017 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
27/07/2017 |
14.71
|
9,530 | 13.95 | 14.71 | 14.44 | 0 | 0 | 0 |
26/07/2017 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
25/07/2017 |
13.95
|
20 | 14.71 | 14.71 | 13.95 | 0 | 0 | 0 |
24/07/2017 |
14.71
|
30 | 14.17 | 14.71 | 14.17 | 0 | 0 | 0 |
21/07/2017 |
14.17
|
30 | 14.82 | 14.82 | 14.17 | 0 | 0 | 0 |
20/07/2017 |
14.82
|
12,660 | 14.63 | 14.82 | 13.89 | 0 | 0 | 0 |
19/07/2017 |
14.63
|
1,050 | 14.68 | 14.71 | 14.60 | 0 | 0 | 0 |
18/07/2017 |
14.68
|
8,240 | 14.71 | 14.77 | 14.68 | 0 | 0 | 0 |
17/07/2017 |
14.71
|
3,090 | 14.77 | 14.77 | 14.44 | 0 | 0 | 0 |
14/07/2017 |
14.77
|
910 | 14.74 | 14.82 | 14.71 | 0 | 0 | 0 |
13/07/2017 |
14.74
|
890 | 14.71 | 14.82 | 14.74 | 0 | 0 | 0 |
12/07/2017 |
14.71
|
550 | 14.63 | 14.71 | 14.71 | 0 | 0 | 0 |
11/07/2017 |
14.63
|
40 | 14.60 | 14.63 | 14.63 | 0 | 0 | 0 |
10/07/2017 |
14.60
|
6,010 | 14.88 | 14.88 | 14.60 | 0 | 0 | 0 |