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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
8.93
|
700 | 9.92 | 9.92 | 8.93 | 0 | 0 | 0 |
28/11/2017 |
9.92
|
1,200 | 10.25 | 10.25 | 9.26 | 800 | 800 | 0.0 |
27/11/2017 |
10.25
|
1,400 | 10.25 | 10.25 | 9.86 | 1,100 | 0 | 0.0 |
24/11/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
23/11/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
22/11/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
21/11/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
20/11/2017 |
10.25
|
410 | 10.30 | 10.30 | 9.86 | 100 | 300 | -0.0 |
17/11/2017 |
10.30
|
100 | 10.19 | 10.30 | 10.30 | 100 | 0 | 0.0 |
16/11/2017 |
10.19
|
300 | 10.14 | 10.25 | 9.92 | 300 | 100 | 0.0 |
15/11/2017 |
10.14
|
814 | 9.70 | 10.30 | 9.70 | 200 | 100 | 0.0 |
14/11/2017 |
9.70
|
1,250 | 10.14 | 10.14 | 9.70 | 300 | 700 | -0.0 |
13/11/2017 |
10.14
|
5,100 | 10.19 | 10.30 | 10.14 | 100 | 0 | 0.0 |
10/11/2017 |
10.19
|
1,500 | 10.30 | 10.30 | 9.92 | 1,500 | 0 | 0.0 |
09/11/2017 |
10.30
|
423 | 10.08 | 10.30 | 10.30 | 400 | 0 | 0.0 |
08/11/2017 |
10.08
|
15,100 | 10.19 | 10.19 | 9.92 | 15,100 | 0 | 0.3 |
07/11/2017 |
10.19
|
10,800 | 9.92 | 10.30 | 9.92 | 10,800 | 10,000 | 0.0 |
06/11/2017 |
9.92
|
16,450 | 9.92 | 10.25 | 9.64 | 15,000 | 5,350 | 0.2 |
03/11/2017 |
9.92
|
700 | 10.14 | 10.14 | 9.70 | 100 | 500 | -0.0 |
02/11/2017 |
10.14
|
3,800 | 10.25 | 10.25 | 10.08 | 600 | 100 | 0.0 |
01/11/2017 |
10.25
|
1,000 | 10.30 | 10.30 | 9.37 | 100 | 600 | -0.0 |
31/10/2017 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
30/10/2017 |
10.30
|
2,100 | 10.30 | 10.30 | 9.92 | 1,100 | 0 | 0.0 |
27/10/2017 |
10.30
|
200 | 10.36 | 10.36 | 9.70 | 100 | 0 | 0.0 |
26/10/2017 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 100 | 0 | 0.0 |
25/10/2017 |
10.36
|
50 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
24/10/2017 |
10.36
|
1,200 | 10.25 | 10.36 | 9.92 | 1,200 | 0 | 0.0 |
23/10/2017 |
10.25
|
7,200 | 10.14 | 10.36 | 9.92 | 300 | 800 | -0.0 |
20/10/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
19/10/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
18/10/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
17/10/2017 |
10.14
|
30 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
16/10/2017 |
10.14
|
5,500 | 10.14 | 10.14 | 9.92 | 100 | 0 | 0.0 |
13/10/2017 |
10.14
|
2,000 | 10.30 | 10.30 | 10.14 | 0 | 0 | 0 |
12/10/2017 |
10.30
|
100 | 10.36 | 10.36 | 10.30 | 0 | 0 | 0 |
11/10/2017 |
10.36
|
1,000 | 10.41 | 10.41 | 10.36 | 0 | 0 | 0 |
10/10/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
09/10/2017 |
10.41
|
2,100 | 10.41 | 10.41 | 9.92 | 100 | 0 | 0.0 |
06/10/2017 |
10.41
|
10,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
05/10/2017 |
10.41
|
8,200 | 10.41 | 10.41 | 9.92 | 0 | 0 | 0 |
04/10/2017 |
10.41
|
21,000 | 10.14 | 10.41 | 9.92 | 400 | 800 | -0.0 |
03/10/2017 |
10.14
|
530 | 10.19 | 10.19 | 9.92 | 300 | 0 | 0.0 |
02/10/2017 |
10.19
|
220 | 10.19 | 10.19 | 10.19 | 200 | 0 | 0.0 |
29/09/2017 |
10.19
|
200 | 10.36 | 10.36 | 9.97 | 100 | 0 | 0.0 |
28/09/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
27/09/2017 |
10.36
|
5,700 | 10.41 | 10.41 | 9.92 | 1,700 | 0 | 0.0 |
26/09/2017 |
10.41
|
3,800 | 10.41 | 10.41 | 9.92 | 2,100 | 0 | 0.0 |
25/09/2017 |
10.41
|
800 | 10.41 | 10.41 | 9.92 | 100 | 800 | -0.0 |
22/09/2017 |
10.41
|
5,100 | 10.47 | 10.47 | 10.19 | 5,100 | 0 | 0.1 |
21/09/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
20/09/2017 |
10.47
|
5,014 | 10.41 | 10.47 | 10.47 | 5,000 | 4,200 | 0.0 |
19/09/2017 |
10.41
|
200 | 10.47 | 10.47 | 9.97 | 100 | 0 | 0.0 |
18/09/2017 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
15/09/2017 |
10.47
|
13 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
14/09/2017 |
10.47
|
3,500 | 10.47 | 10.47 | 10.41 | 0 | 0 | 0 |
13/09/2017 |
10.47
|
3,500 | 10.36 | 10.47 | 10.41 | 0 | 0 | 0 |
12/09/2017 |
10.36
|
5,600 | 9.92 | 10.52 | 9.97 | 200 | 0 | 0.0 |
11/09/2017 |
9.92
|
2,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
08/09/2017 |
9.92
|
1,470 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
07/09/2017 |
9.92
|
1,000 | 10.41 | 10.41 | 9.92 | 0 | 0 | 0 |
06/09/2017 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
05/09/2017 |
10.41
|
320 | 10.58 | 10.58 | 9.92 | 100 | 0 | 0.0 |
01/09/2017 |
10.58
|
10 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
31/08/2017 |
10.58
|
200 | 10.36 | 10.58 | 10.47 | 200 | 0 | 0.0 |
30/08/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
29/08/2017 |
10.36
|
700 | 10.74 | 10.74 | 9.97 | 100 | 0 | 0.0 |
28/08/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
25/08/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
24/08/2017 |
10.74
|
200 | 10.36 | 10.74 | 10.58 | 200 | 0 | 0.0 |
23/08/2017 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
22/08/2017 |
10.36
|
3,100 | 10.36 | 10.36 | 9.92 | 100 | 0 | 0.0 |
21/08/2017 |
10.36
|
100 | 9.97 | 10.36 | 10.36 | 100 | 0 | 0.0 |
18/08/2017 |
9.97
|
15,200 | 10.47 | 10.47 | 9.97 | 0 | 0 | 0 |
17/08/2017 |
10.47
|
1,900 | 9.92 | 10.47 | 10.36 | 800 | 0 | 0.0 |
16/08/2017 |
9.92
|
5,200 | 10.52 | 10.52 | 9.92 | 100 | 0 | 0.0 |
15/08/2017 |
10.52
|
900 | 10.74 | 10.74 | 10.52 | 900 | 0 | 0.0 |
14/08/2017 |
10.74
|
100 | 10.52 | 10.74 | 10.74 | 100 | 0 | 0.0 |
11/08/2017 |
10.52
|
100 | 10.25 | 10.52 | 10.52 | 100 | 0 | 0.0 |
10/08/2017 |
10.25
|
1,900 | 10.97 | 10.97 | 10.25 | 0 | 0 | 0 |
09/08/2017 |
10.97
|
200 | 10.25 | 10.97 | 10.69 | 200 | 0 | 0.0 |
08/08/2017 |
10.25
|
1,000 | 11.30 | 11.30 | 10.25 | 100 | 0 | 0.0 |
07/08/2017 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
04/08/2017 |
11.30
|
88 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
03/08/2017 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
02/08/2017 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
01/08/2017 |
11.30
|
25 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
31/07/2017 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
28/07/2017 |
11.30
|
200 | 10.74 | 11.30 | 10.74 | 200 | 0 | 0.0 |
27/07/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
26/07/2017 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
25/07/2017 |
10.74
|
6,000 | 10.41 | 10.74 | 9.97 | 5,200 | 0 | 0.1 |
24/07/2017 |
10.41
|
10,200 | 11.57 | 11.57 | 10.41 | 0 | 10,100 | -0.2 |
21/07/2017 |
11.57
|
100 | 11.02 | 11.57 | 11.57 | 100 | 0 | 0.0 |
20/07/2017 |
11.02
|
5,235 | 11.79 | 11.79 | 11.02 | 0 | 0 | 0 |
19/07/2017 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
18/07/2017 |
11.79
|
30 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
17/07/2017 |
11.79
|
1,500 | 10.74 | 11.79 | 10.74 | 0 | 0 | 0 |
14/07/2017 |
10.74
|
20,000 | 10.69 | 10.74 | 10.03 | 0 | 0 | 0 |
13/07/2017 |
10.69
|
200 | 10.69 | 10.69 | 10.08 | 100 | 0 | 0.0 |
12/07/2017 |
10.69
|
5,800 | 10.74 | 10.80 | 10.47 | 100 | 0 | 0.0 |