Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.10 | 0.49% | 9,600 | 0 | 0 |
19.40
20.90
20.70
|
2 tháng
(2024-09-26) |
0.80 | 4.02% | 178,320 | 0 | 0 |
19.40
20.90
20.70
|
3 tháng
(2024-08-27) |
-0.10 | -0.48% | 193,721 | 0 | 0 |
19.40
20.90
20.70
|
6 tháng
(2024-05-29) |
2.10 | 11.29% | 273,026 | 0 | 0 |
18.10
20.90
20.70
|
12 tháng
(2023-12-01) |
2.19 | 11.85% | 571,268 | -187,500 | -3.2 |
16.06
20.90
20.70
|
24 tháng
(2022-12-06) |
5.27 | 34.12% | 882,422 | -200,800 | -3.4 |
13.50
20.90
20.70
|
36 tháng
(2021-12-13) |
0.12 | 0.57% | 1,205,907 | -111,000 | -0.9 |
13.34
22.88
20.70
|
60 tháng
(2019-12-23) |
6.54 | 46.14% | 3,236,923 | -125,996 | -0.5 |
9.89
22.88
20.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2017 |
10.66
|
1,200 | 10.60 | 10.66 | 10.66 | 1,200 | 600 | 0.0 |
14/09/2017 |
10.60
|
2,200 | 10.54 | 11.22 | 10.38 | 700 | 1,400 | -0.0 |
13/09/2017 |
10.54
|
300 | 10.71 | 10.71 | 10.54 | 100 | 200 | -0.0 |
12/09/2017 |
10.71
|
700 | 10.77 | 10.77 | 10.71 | 700 | 0 | 0.0 |
11/09/2017 |
10.77
|
1,300 | 11.05 | 11.05 | 10.66 | 1,300 | 0 | 0.0 |
08/09/2017 |
11.05
|
2,100 | 10.77 | 11.05 | 10.21 | 1,400 | 0 | 0.0 |
07/09/2017 |
10.77
|
400 | 10.60 | 10.77 | 10.77 | 400 | 0 | 0.0 |
06/09/2017 |
10.60
|
400 | 9.93 | 10.83 | 10.60 | 400 | 0 | 0.0 |
05/09/2017 |
9.93
|
6,100 | 10.94 | 10.94 | 9.93 | 100 | 0 | 0.0 |
01/09/2017 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
31/08/2017 |
10.94
|
1,000 | 10.99 | 11.78 | 10.15 | 700 | 200 | 0.0 |
30/08/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
29/08/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
28/08/2017 |
10.99
|
2,600 | 11.16 | 11.16 | 10.38 | 600 | 0 | 0.0 |
25/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
24/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
23/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
22/08/2017 |
11.16
|
2,600 | 11.16 | 11.16 | 10.66 | 1,600 | 0 | 0.0 |
21/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
18/08/2017 |
11.16
|
100 | 10.88 | 11.16 | 11.16 | 100 | 0 | 0.0 |
17/08/2017 |
10.88
|
200 | 11.11 | 11.11 | 10.88 | 0 | 0 | 0 |
16/08/2017 |
11.11
|
400 | 11.16 | 11.16 | 11.11 | 400 | 0 | 0.0 |
15/08/2017 |
11.16
|
2,500 | 11.05 | 11.22 | 10.94 | 1,700 | 0 | 0.0 |
14/08/2017 |
11.05
|
600 | 11.16 | 11.16 | 11.05 | 600 | 0 | 0.0 |
11/08/2017 |
11.16
|
200 | 11.16 | 11.16 | 11.16 | 200 | 0 | 0.0 |
10/08/2017 |
11.16
|
200 | 11.16 | 11.16 | 10.94 | 100 | 0 | 0.0 |
09/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
08/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
07/08/2017 |
11.16
|
400 | 11.27 | 11.27 | 10.99 | 300 | 0 | 0.0 |
04/08/2017 |
11.27
|
1,200 | 11.44 | 11.44 | 10.99 | 0 | 0 | 0 |
03/08/2017 |
11.44
|
100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
02/08/2017 |
11.44
|
400 | 11.89 | 11.89 | 10.94 | 200 | 0 | 0.0 |
01/08/2017 |
11.89
|
14,200 | 12.34 | 12.34 | 11.11 | 300 | 13,900 | -0.3 |
31/07/2017 |
12.34
|
10,900 | 11.83 | 12.56 | 10.94 | 8,600 | 2,100 | 0.1 |
28/07/2017 |
11.83
|
4,200 | 11.22 | 11.89 | 11.22 | 4,200 | 0 | 0.1 |
27/07/2017 |
11.22
|
200 | 11.44 | 11.44 | 11.22 | 200 | 0 | 0.0 |
26/07/2017 |
11.44
|
4,200 | 11.89 | 11.89 | 10.94 | 200 | 0 | 0.0 |
25/07/2017 |
11.89
|
500 | 11.16 | 11.89 | 11.55 | 500 | 0 | 0.0 |
24/07/2017 |
11.16
|
300 | 11.22 | 11.22 | 10.83 | 200 | 0 | 0.0 |
21/07/2017 |
11.22
|
1,100 | 11.27 | 11.39 | 10.83 | 900 | 0 | 0.0 |
20/07/2017 |
11.27
|
600 | 11.33 | 11.33 | 10.83 | 100 | 0 | 0.0 |
19/07/2017 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
18/07/2017 |
11.33
|
200 | 11.39 | 11.39 | 11.33 | 200 | 0 | 0.0 |
17/07/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
14/07/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
13/07/2017 |
11.39
|
11,300 | 11.78 | 11.78 | 10.66 | 400 | 0 | 0.0 |
12/07/2017 |
11.78
|
100 | 11.27 | 11.78 | 11.78 | 100 | 0 | 0.0 |
11/07/2017 |
11.27
|
100 | 11.78 | 11.78 | 11.27 | 0 | 0 | 0 |
10/07/2017 |
11.78
|
4,600 | 11.50 | 11.78 | 10.38 | 1,900 | 0 | 0.0 |
07/07/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
06/07/2017 |
11.50
|
3,900 | 11.89 | 12.06 | 11.22 | 2,400 | 0 | 0.0 |
05/07/2017 |
11.89
|
1,100 | 12.23 | 12.23 | 11.50 | 700 | 0 | 0.0 |
04/07/2017 |
12.23
|
100 | 12.23 | 12.23 | 12.23 | 100 | 0 | 0.0 |
03/07/2017 |
12.23
|
100 | 12.23 | 12.23 | 12.23 | 100 | 0 | 0.0 |
30/06/2017 |
12.23
|
6,500 | 11.22 | 12.34 | 11.16 | 6,500 | 1,900 | 0.1 |
29/06/2017 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
28/06/2017 |
11.22
|
100 | 11.11 | 11.22 | 11.22 | 100 | 100 | 0 |
27/06/2017 |
11.11
|
600 | 11.22 | 11.22 | 10.83 | 100 | 0 | 0.0 |
26/06/2017 |
11.22
|
100 | 11.16 | 11.22 | 11.22 | 100 | 100 | 0 |
23/06/2017 |
11.16
|
1,500 | 11.16 | 11.22 | 10.83 | 400 | 100 | 0.0 |
22/06/2017 |
11.16
|
4,100 | 11.22 | 11.22 | 10.83 | 2,100 | 0 | 0.0 |
21/06/2017 |
11.22
|
800 | 11.22 | 11.22 | 11.11 | 700 | 200 | 0.0 |
20/06/2017 |
11.22
|
2,100 | 11.16 | 11.22 | 10.99 | 1,900 | 200 | 0.0 |
19/06/2017 |
11.16
|
1,800 | 11.33 | 11.44 | 11.05 | 1,700 | 100 | 0.0 |
16/06/2017 |
11.33
|
800 | 11.55 | 11.55 | 10.94 | 200 | 0 | 0.0 |
15/06/2017 |
11.55
|
4,400 | 11.33 | 11.67 | 11.11 | 4,200 | 0 | 0.1 |
14/06/2017 |
11.33
|
700 | 11.27 | 11.67 | 10.88 | 600 | 0 | 0.0 |
13/06/2017 |
11.27
|
1,900 | 11.33 | 11.44 | 10.94 | 700 | 0 | 0.0 |
12/06/2017 |
11.33
|
3,100 | 10.94 | 11.72 | 10.88 | 3,000 | 0 | 0.1 |
09/06/2017 |
10.94
|
2,600 | 10.71 | 10.94 | 10.60 | 2,600 | 0 | 0.0 |
08/06/2017 |
10.71
|
3,800 | 10.15 | 10.71 | 9.93 | 3,700 | 0 | 0.1 |
07/06/2017 |
10.15
|
1,400 | 10.21 | 10.32 | 9.87 | 1,100 | 0 | 0.0 |
06/06/2017 |
10.21
|
600 | 9.87 | 10.21 | 10.04 | 600 | 0 | 0.0 |
05/06/2017 |
9.87
|
7,600 | 9.87 | 10.04 | 9.59 | 100 | 0 | 0.0 |
02/06/2017 |
9.87
|
700 | 9.93 | 10.21 | 9.82 | 500 | 0 | 0.0 |
01/06/2017 |
9.93
|
3,000 | 10.04 | 10.21 | 9.65 | 500 | 0 | 0.0 |
31/05/2017 |
10.04
|
2,800 | 10.10 | 10.21 | 9.65 | 2,000 | 0 | 0.0 |
30/05/2017 |
10.10
|
2,700 | 10.10 | 10.38 | 9.93 | 2,000 | 0 | 0.0 |
29/05/2017 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
26/05/2017 |
10.10
|
600 | 9.82 | 10.10 | 9.93 | 600 | 0 | 0.0 |
25/05/2017 |
9.82
|
700 | 9.82 | 9.98 | 9.59 | 600 | 0 | 0.0 |
24/05/2017 |
9.82
|
600 | 9.93 | 9.93 | 9.59 | 100 | 0 | 0.0 |
23/05/2017 |
9.93
|
700 | 10.04 | 10.04 | 9.54 | 500 | 300 | 0.0 |
22/05/2017 |
10.04
|
4,700 | 9.54 | 10.04 | 9.25 | 1,800 | 0 | 0.0 |
19/05/2017 |
9.54
|
5,500 | 9.82 | 9.82 | 9.54 | 5,000 | 0 | 0.1 |
18/05/2017 |
9.82
|
100 | 9.54 | 9.82 | 9.82 | 100 | 0 | 0.0 |
17/05/2017 |
9.54
|
1,100 | 9.82 | 9.93 | 9.54 | 1,100 | 0 | 0.0 |
16/05/2017 |
9.82
|
600 | 9.65 | 9.82 | 9.48 | 400 | 0 | 0.0 |
15/05/2017 |
9.65
|
1,500 | 9.70 | 10.04 | 9.42 | 1,200 | 100 | 0.0 |
12/05/2017 |
9.70
|
100 | 9.54 | 9.70 | 9.70 | 100 | 0 | 0.0 |
11/05/2017 |
9.54
|
1,700 | 9.54 | 9.65 | 9.37 | 1,600 | 0 | 0.0 |
10/05/2017 |
9.54
|
7,700 | 9.42 | 9.82 | 9.25 | 5,500 | 600 | 0.1 |
09/05/2017 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
08/05/2017 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
05/05/2017 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
04/05/2017 |
9.42
|
1,800 | 9.37 | 9.65 | 9.14 | 1,200 | 0 | 0.0 |
03/05/2017 |
9.37
|
2,000 | 9.48 | 9.65 | 8.75 | 700 | 0 | 0.0 |
28/04/2017 |
9.48
|
15,100 | 9.14 | 9.54 | 9.20 | 15,100 | 7,100 | 0.1 |
27/04/2017 |
9.14
|
100 | 9.09 | 9.14 | 9.14 | 100 | 100 | 0 |
26/04/2017 |
9.09
|
1,400 | 9.03 | 9.09 | 9.09 | 100 | 0 | 0.0 |