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) |
-0.76 | -5.22% | 232,900 | 0 | 0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.23 | -8.16% | 718,900 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-24) |
-11.96 | -46.43% | 2,105,200 | 8,400 | 0.2 |
12.13
25.76
13.80
|
6 tháng
(2024-04-01) |
-6.73 | -32.79% | 3,317,300 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-26) |
2.79 | 25.30% | 4,999,500 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-10-03) |
-2.72 | -16.46% | 6,072,005 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-06) |
-5.61 | -28.91% | 10,491,919 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-17) |
5.40 | 64.29% | 18,234,184 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/06/2017 |
10.08
|
5,680 | 10.08 | 10.08 | 10.08 | 5,680 | 0 | 0.1 |
08/06/2017 |
10.08
|
980 | 10.04 | 10.42 | 9.66 | 20 | 0 | 0.0 |
07/06/2017 |
10.04
|
460 | 10.50 | 10.92 | 10.04 | 360 | 0 | 0.0 |
06/06/2017 |
10.50
|
1,320 | 10.08 | 10.50 | 9.45 | 320 | 0 | 0.0 |
05/06/2017 |
10.08
|
520 | 10.08 | 10.50 | 9.45 | 20 | 0 | 0.0 |
02/06/2017 |
10.08
|
450 | 10.75 | 10.75 | 10.04 | 10 | 0 | 0.0 |
01/06/2017 |
10.75
|
20 | 11.34 | 11.34 | 10.58 | 10 | 0 | 0.0 |
31/05/2017 |
11.34
|
570 | 10.67 | 11.34 | 11.00 | 570 | 0 | 0.0 |
30/05/2017 |
10.67
|
1,730 | 10.04 | 10.67 | 10.04 | 1,730 | 0 | 0.0 |
29/05/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
26/05/2017 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
25/05/2017 |
10.04
|
2,680 | 10.08 | 10.08 | 9.41 | 30 | 1,830 | -0.0 |
24/05/2017 |
10.08
|
1,010 | 10.04 | 10.08 | 9.37 | 10 | 1,000 | -0.0 |
23/05/2017 |
10.04
|
80 | 10.58 | 10.58 | 10.04 | 0 | 0 | 0 |
22/05/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
19/05/2017 |
10.58
|
230 | 11.34 | 11.34 | 10.58 | 0 | 0 | 0 |
18/05/2017 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
17/05/2017 |
11.34
|
20 | 10.92 | 11.34 | 11.34 | 20 | 0 | 0.0 |
16/05/2017 |
10.92
|
710 | 11.51 | 11.76 | 10.92 | 10 | 0 | 0.0 |
15/05/2017 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
12/05/2017 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
11/05/2017 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
10/05/2017 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
09/05/2017 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
08/05/2017 |
11.51
|
10 | 11.34 | 11.51 | 11.51 | 10 | 10 | 0 |
05/05/2017 |
11.34
|
1,310 | 10.92 | 11.42 | 10.16 | 50 | 0 | 0.0 |
04/05/2017 |
10.92
|
1,030 | 11.26 | 11.26 | 10.50 | 30 | 0 | 0.0 |
03/05/2017 |
11.26
|
11,090 | 11.17 | 11.76 | 10.50 | 90 | 4,110 | -0.1 |
28/04/2017 |
11.17
|
17,530 | 10.50 | 11.21 | 10.00 | 17,500 | 16,850 | 0.0 |
27/04/2017 |
10.50
|
20 | 10.29 | 10.50 | 10.25 | 20 | 0 | 0.0 |
26/04/2017 |
10.29
|
2,290 | 9.62 | 10.29 | 8.95 | 1,290 | 300 | 0.0 |
25/04/2017 |
9.62
|
430 | 10.33 | 10.71 | 9.62 | 0 | 110 | -0.0 |
24/04/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
21/04/2017 |
10.33
|
60 | 10.58 | 10.58 | 10.08 | 10 | 0 | 0.0 |
20/04/2017 |
10.58
|
580 | 11.34 | 11.34 | 10.58 | 0 | 0 | 0 |
19/04/2017 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
18/04/2017 |
11.34
|
70 | 11.00 | 11.34 | 11.00 | 0 | 0 | 0 |
17/04/2017 |
11.00
|
1,030 | 10.92 | 11.00 | 10.16 | 20 | 0 | 0.0 |
14/04/2017 |
10.92
|
540 | 10.92 | 10.92 | 10.92 | 540 | 0 | 0.0 |
13/04/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
12/04/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
11/04/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
10/04/2017 |
10.92
|
120 | 11.09 | 11.09 | 10.92 | 120 | 0 | 0.0 |
07/04/2017 |
11.09
|
30 | 11.34 | 11.34 | 10.63 | 20 | 0 | 0.0 |
05/04/2017 |
11.34
|
540 | 11.68 | 11.68 | 10.88 | 30 | 0 | 0.0 |
04/04/2017 |
11.68
|
250 | 11.26 | 11.93 | 10.67 | 30 | 0 | 0.0 |
03/04/2017 |
11.26
|
160 | 11.42 | 11.42 | 10.63 | 90 | 0 | 0.0 |
31/03/2017 |
11.42
|
1,920 | 11.17 | 11.84 | 10.42 | 1,060 | 10 | 0.0 |
30/03/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
29/03/2017 |
11.17
|
60 | 10.92 | 11.34 | 11.17 | 60 | 0 | 0.0 |
28/03/2017 |
10.92
|
7,020 | 10.92 | 10.92 | 10.16 | 10 | 6,120 | -0.1 |
27/03/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
24/03/2017 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 100 | 0 | 0.0 |
23/03/2017 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
22/03/2017 |
10.92
|
150 | 10.92 | 10.92 | 10.92 | 140 | 0 | 0.0 |
21/03/2017 |
10.92
|
1,010 | 11.00 | 11.00 | 10.25 | 10 | 0 | 0.0 |
20/03/2017 |
11.00
|
2,010 | 11.00 | 11.00 | 10.50 | 1,980 | 0 | 0.0 |
17/03/2017 |
11.00
|
1,270 | 11.76 | 12.56 | 11.00 | 1,260 | 10 | 0.0 |
16/03/2017 |
11.76
|
520 | 11.68 | 11.76 | 10.92 | 20 | 0 | 0.0 |
15/03/2017 |
11.68
|
520 | 11.68 | 11.68 | 10.92 | 20 | 0 | 0.0 |
14/03/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
13/03/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
10/03/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
09/03/2017 |
11.68
|
20 | 11.76 | 11.76 | 11.68 | 0 | 0 | 0 |
08/03/2017 |
11.76
|
20 | 11.59 | 11.76 | 11.68 | 20 | 0 | 0.0 |
07/03/2017 |
11.59
|
750 | 11.76 | 11.76 | 11.09 | 20 | 0 | 0.0 |
06/03/2017 |
11.76
|
170 | 11.72 | 11.76 | 11.00 | 10 | 0 | 0.0 |
03/03/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
02/03/2017 |
11.72
|
20 | 11.76 | 11.93 | 11.72 | 10 | 0 | 0.0 |
01/03/2017 |
11.76
|
200 | 11.72 | 11.76 | 11.76 | 0 | 0 | 0 |
28/02/2017 |
11.72
|
200 | 10.96 | 11.72 | 11.34 | 200 | 10 | 0.0 |
27/02/2017 |
10.96
|
15,550 | 10.25 | 10.96 | 10.25 | 15,550 | 3,950 | 0.1 |
24/02/2017 |
10.25
|
1,930 | 10.33 | 10.33 | 9.62 | 10 | 1,920 | -0.0 |
23/02/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
22/02/2017 |
10.33
|
220 | 10.08 | 10.33 | 10.25 | 220 | 0 | 0.0 |
21/02/2017 |
10.08
|
10 | 10.33 | 10.33 | 10.08 | 0 | 10 | -0.0 |
20/02/2017 |
10.33
|
90 | 10.33 | 10.33 | 9.62 | 10 | 0 | 0.0 |
17/02/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
16/02/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
15/02/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
14/02/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
13/02/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
10/02/2017 |
10.33
|
190 | 11.09 | 11.09 | 10.33 | 0 | 190 | -0.0 |
09/02/2017 |
11.09
|
30 | 11.09 | 11.26 | 11.09 | 10 | 0 | 0.0 |
08/02/2017 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
07/02/2017 |
11.09
|
350 | 10.50 | 11.21 | 9.83 | 50 | 0 | 0.0 |
06/02/2017 |
10.50
|
340 | 11.26 | 11.26 | 10.50 | 0 | 340 | -0.0 |
03/02/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
02/02/2017 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
25/01/2017 |
11.26
|
70 | 11.17 | 11.26 | 11.17 | 20 | 0 | 0.0 |
24/01/2017 |
11.17
|
3,660 | 10.58 | 11.17 | 10.50 | 3,660 | 0 | 0.0 |
23/01/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
20/01/2017 |
10.58
|
110 | 10.42 | 10.75 | 9.74 | 70 | 0 | 0.0 |
19/01/2017 |
10.42
|
180 | 10.50 | 10.50 | 9.79 | 70 | 0 | 0.0 |
18/01/2017 |
10.50
|
80 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
17/01/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
16/01/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
13/01/2017 |
10.50
|
110 | 10.12 | 10.50 | 10.50 | 110 | 0 | 0.0 |
12/01/2017 |
10.12
|
7,600 | 10.16 | 10.16 | 9.58 | 6,570 | 0 | 0.1 |
11/01/2017 |
10.16
|
1,230 | 10.37 | 10.71 | 9.66 | 140 | 0 | 0.0 |