Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.01% | 26,600 | 0 | 0 |
9.30
10.10
9.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.90
|
3 tháng
(2024-06-21) |
-0.80 | -7.55% | 86,300 | 0 | 0 |
9.30
10.90
9.90
|
6 tháng
(2024-03-25) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.90
|
24 tháng
(2022-09-30) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.90
|
36 tháng
(2021-10-05) |
-6.20 | -38.75% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.90
|
60 tháng
(2019-10-16) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/05/2017 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
16/05/2017 |
11.48
|
2,600 | 11.48 | 11.57 | 11.48 | 0 | 0 | 0 |
15/05/2017 |
11.48
|
2,950 | 10.15 | 11.48 | 11.48 | 0 | 0 | 0 |
12/05/2017 |
10.15
|
2,800 | 11.26 | 11.26 | 10.15 | 0 | 0 | 0 |
11/05/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
10/05/2017 |
11.26
|
4,820 | 11.48 | 11.48 | 11.26 | 0 | 0 | 0 |
09/05/2017 |
11.48
|
100 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
08/05/2017 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
05/05/2017 |
11.48
|
1,400 | 11.30 | 11.48 | 11.48 | 0 | 0 | 0 |
04/05/2017 |
11.30
|
2,300 | 11.04 | 11.30 | 11.13 | 2,300 | 0 | 0.1 |
03/05/2017 |
11.04
|
1,300 | 10.86 | 11.04 | 10.38 | 1,100 | 0 | 0.0 |
28/04/2017 |
10.86
|
1,500 | 11.04 | 11.04 | 10.86 | 1,500 | 0 | 0.0 |
27/04/2017 |
11.04
|
1,100 | 12.05 | 12.58 | 11.04 | 600 | 0 | 0.0 |
26/04/2017 |
12.05
|
4,200 | 11.08 | 12.10 | 9.71 | 0 | 0 | 0 |
25/04/2017 |
11.08
|
1,400 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
24/04/2017 |
11.08
|
600 | 11.04 | 11.08 | 11.08 | 0 | 0 | 0 |
21/04/2017 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
20/04/2017 |
11.04
|
0 | 11.08 | 11.04 | 11.04 | 0 | 0 | 0 |
19/04/2017 |
11.08
|
4,000 | 11.43 | 11.43 | 11.04 | 0 | 0 | 0 |
18/04/2017 |
11.43
|
600 | 11.04 | 11.43 | 11.43 | 0 | 0 | 0 |
17/04/2017 |
11.04
|
500 | 11.17 | 11.17 | 11.04 | 0 | 0 | 0 |
14/04/2017 |
11.17
|
200 | 10.15 | 11.17 | 11.17 | 0 | 0 | 0 |
13/04/2017 |
10.15
|
2,300 | 9.62 | 10.15 | 9.98 | 0 | 0 | 0 |
12/04/2017 |
9.62
|
400 | 11.13 | 11.13 | 9.49 | 0 | 0 | 0 |
11/04/2017 |
11.13
|
300 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
10/04/2017 |
11.13
|
1,800 | 10.24 | 11.13 | 11.13 | 0 | 0 | 0 |
07/04/2017 |
10.24
|
600 | 11.57 | 12.36 | 9.85 | 0 | 0 | 0 |
05/04/2017 |
11.57
|
100 | 10.07 | 11.57 | 11.57 | 0 | 0 | 0 |
04/04/2017 |
10.07
|
5,500 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 |
03/04/2017 |
10.24
|
4,100 | 11.61 | 11.61 | 9.89 | 0 | 0 | 0 |
31/03/2017 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
30/03/2017 |
11.61
|
100 | 11.13 | 11.61 | 11.61 | 0 | 0 | 0 |
29/03/2017 |
11.13
|
0 | 11.70 | 11.13 | 11.13 | 0 | 0 | 0 |
28/03/2017 |
11.70
|
300 | 11.70 | 11.70 | 9.98 | 0 | 0 | 0 |
27/03/2017 |
11.70
|
200 | 11.57 | 11.70 | 11.70 | 0 | 0 | 0 |
24/03/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
23/03/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
22/03/2017 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
21/03/2017 |
11.57
|
200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
20/03/2017 |
11.57
|
4,000 | 11.57 | 11.61 | 11.57 | 0 | 0 | 0 |
17/03/2017 |
11.57
|
3,000 | 11.04 | 11.57 | 11.57 | 0 | 0 | 0 |
16/03/2017 |
11.04
|
1,100 | 11.83 | 11.92 | 11.04 | 0 | 0 | 0 |
15/03/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
14/03/2017 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
13/03/2017 |
11.83
|
1,000 | 11.48 | 11.83 | 11.83 | 0 | 0 | 0 |
10/03/2017 |
11.48
|
1,400 | 11.96 | 12.01 | 11.48 | 0 | 0 | 0 |
09/03/2017 |
11.96
|
0 | 11.92 | 11.96 | 11.96 | 0 | 0 | 0 |
08/03/2017 |
11.92
|
2,720 | 12.36 | 12.36 | 11.92 | 0 | 0 | 0 |
07/03/2017 |
12.36
|
1,200 | 12.36 | 12.36 | 11.52 | 0 | 0 | 0 |
06/03/2017 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
03/03/2017 |
12.36
|
2,000 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
02/03/2017 |
12.36
|
4,200 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
01/03/2017 |
12.36
|
3,000 | 12.80 | 12.80 | 11.08 | 0 | 0 | 0 |
28/02/2017 |
12.80
|
100 | 11.83 | 12.80 | 12.80 | 0 | 0 | 0 |
27/02/2017 |
11.83
|
3,450 | 11.92 | 11.92 | 11.83 | 0 | 0 | 0 |
24/02/2017 |
11.92
|
200 | 12.14 | 12.14 | 11.92 | 0 | 0 | 0 |
23/02/2017 |
12.14
|
128 | 12.19 | 12.19 | 12.14 | 0 | 0 | 0 |
22/02/2017 |
12.19
|
1,000 | 12.76 | 12.76 | 12.19 | 0 | 0 | 0 |
21/02/2017 |
12.76
|
1,100 | 12.80 | 12.80 | 12.23 | 0 | 0 | 0 |
20/02/2017 |
12.80
|
300 | 12.58 | 12.80 | 12.80 | 0 | 0 | 0 |
17/02/2017 |
12.58
|
2,400 | 12.80 | 12.80 | 12.58 | 0 | 0 | 0 |
16/02/2017 |
12.80
|
1,600 | 13.25 | 15.19 | 11.48 | 0 | 0 | 0 |
15/02/2017 |
13.25
|
100 | 13.07 | 13.25 | 13.25 | 0 | 0 | 0 |
14/02/2017 |
13.07
|
1,618 | 12.80 | 13.25 | 11.04 | 100 | 0 | 0.0 |
13/02/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
10/02/2017 |
12.80
|
4,800 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
09/02/2017 |
12.80
|
4,110 | 12.80 | 12.80 | 12.80 | 100 | 0 | 0.0 |
08/02/2017 |
12.80
|
6,400 | 12.76 | 12.80 | 12.72 | 0 | 0 | 0 |
07/02/2017 |
12.76
|
2,100 | 12.80 | 12.80 | 12.36 | 0 | 0 | 0 |
06/02/2017 |
12.80
|
6,400 | 12.58 | 12.98 | 12.67 | 0 | 0 | 0 |
03/02/2017 |
12.58
|
5,333 | 12.36 | 12.89 | 10.51 | 33 | 0 | 0.0 |
02/02/2017 |
12.36
|
1,900 | 12.94 | 12.94 | 11.92 | 0 | 0 | 0 |
25/01/2017 |
12.94
|
117 | 12.58 | 12.94 | 12.94 | 17 | 0 | 0.0 |
24/01/2017 |
12.58
|
1,600 | 12.32 | 13.02 | 10.64 | 0 | 0 | 0 |
23/01/2017 |
12.32
|
2,100 | 12.76 | 13.11 | 12.27 | 0 | 0 | 0 |
20/01/2017 |
12.76
|
200 | 12.05 | 12.76 | 11.74 | 0 | 0 | 0 |
19/01/2017 |
12.05
|
600 | 13.16 | 13.33 | 12.05 | 0 | 0 | 0 |
18/01/2017 |
13.16
|
1,410 | 12.80 | 13.25 | 10.77 | 0 | 0 | 0 |
17/01/2017 |
12.80
|
7,710 | 12.72 | 13.69 | 10.82 | 0 | 0 | 0 |
16/01/2017 |
12.72
|
2,500 | 14.26 | 14.26 | 12.63 | 0 | 0 | 0 |
13/01/2017 |
14.26
|
100 | 12.36 | 14.26 | 14.26 | 0 | 0 | 0 |
12/01/2017 |
12.36
|
1,400 | 12.54 | 13.02 | 12.36 | 0 | 0 | 0 |
11/01/2017 |
12.54
|
2,200 | 12.36 | 12.67 | 12.41 | 0 | 0 | 0 |
10/01/2017 |
12.36
|
1,600 | 12.58 | 12.58 | 12.36 | 0 | 0 | 0 |
09/01/2017 |
12.58
|
6,282 | 12.80 | 12.80 | 12.36 | 0 | 0 | 0 |
06/01/2017 |
12.80
|
500 | 12.80 | 12.85 | 12.80 | 0 | 0 | 0 |
05/01/2017 |
12.80
|
6,709 | 12.14 | 12.85 | 12.45 | 0 | 0 | 0 |
04/01/2017 |
12.14
|
2,141 | 13.60 | 13.60 | 12.14 | 0 | 0 | 0 |
03/01/2017 |
13.60
|
300 | 12.36 | 13.60 | 13.60 | 0 | 0 | 0 |
30/12/2016 |
12.36
|
3,900 | 12.85 | 12.85 | 12.14 | 0 | 0 | 0 |
29/12/2016 |
12.85
|
3,500 | 12.72 | 14.08 | 12.80 | 0 | 0 | 0 |
28/12/2016 |
12.72
|
3,010 | 12.63 | 13.11 | 12.58 | 0 | 0 | 0 |
27/12/2016 |
12.63
|
20,501 | 12.94 | 14.53 | 12.63 | 0 | 0 | 0 |
26/12/2016 |
12.94
|
5,300 | 12.98 | 14.88 | 12.94 | 0 | 0 | 0 |
23/12/2016 |
12.98
|
2,900 | 13.55 | 13.55 | 12.80 | 0 | 0 | 0 |
22/12/2016 |
13.55
|
6,300 | 12.94 | 13.64 | 12.80 | 0 | 0 | 0 |
21/12/2016 |
12.94
|
6,300 | 12.72 | 13.20 | 12.49 | 0 | 0 | 0 |
20/12/2016 |
12.72
|
7,000 | 12.80 | 13.20 | 12.36 | 0 | 0 | 0 |
19/12/2016 |
12.80
|
4,100 | 13.69 | 13.69 | 12.67 | 0 | 0 | 0 |
16/12/2016 |
13.69
|
6,525 | 13.69 | 13.69 | 12.85 | 0 | 0 | 0 |