Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-20) |
-0.30 | -27.27% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-22) |
-0.10 | -11.11% | 8,841,215 | 82,500 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-29) |
-2 | -71.43% | 73,310,132 | 102,800 | 0.1 |
0.50
2.80
0.80
|
36 tháng
(2021-10-04) |
-3.02 | -79.06% | 303,565,320 | 57,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-15) |
-2.59 | -76.40% | 527,248,280 | 206,190 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2017 |
11.80
|
155,720 | 11.85 | 11.90 | 11.75 | 0 | 0 | 0 |
15/06/2017 |
11.85
|
158,250 | 11.90 | 11.94 | 11.70 | 0 | 0 | 0 |
14/06/2017 |
11.90
|
278,490 | 11.80 | 11.94 | 11.66 | 0 | 0 | 0 |
13/06/2017 |
11.80
|
188,770 | 11.94 | 11.99 | 11.66 | 0 | 0 | 0 |
12/06/2017 |
11.94
|
409,240 | 11.75 | 12.09 | 11.61 | 0 | 0 | 0 |
09/06/2017 |
11.75
|
204,120 | 11.75 | 11.80 | 11.61 | 0 | 0 | 0 |
08/06/2017 |
11.75
|
322,580 | 11.85 | 11.94 | 11.61 | 0 | 260 | -0.0 |
07/06/2017 |
11.85
|
208,460 | 11.80 | 11.85 | 11.51 | 0 | 180 | -0.0 |
06/06/2017 |
11.80
|
196,940 | 11.75 | 11.80 | 11.51 | 0 | 0 | 0 |
05/06/2017 |
11.75
|
165,160 | 11.70 | 11.75 | 11.46 | 270 | 0 | 0.0 |
02/06/2017 |
11.70
|
207,790 | 11.42 | 11.70 | 11.13 | 180 | 0 | 0.0 |
01/06/2017 |
11.42
|
326,000 | 11.94 | 11.94 | 11.18 | 0 | 0 | 0 |
31/05/2017 |
11.94
|
237,280 | 11.94 | 11.94 | 11.13 | 0 | 0 | 0 |
30/05/2017 |
11.94
|
84,010 | 11.94 | 12.04 | 11.90 | 0 | 0 | 0 |
29/05/2017 |
11.94
|
251,140 | 12.18 | 12.28 | 11.56 | 0 | 0 | 0 |
26/05/2017 |
12.18
|
151,420 | 12.14 | 12.23 | 12.09 | 0 | 0 | 0 |
25/05/2017 |
12.14
|
140,270 | 12.23 | 12.33 | 11.51 | 0 | 0 | 0 |
24/05/2017 |
12.23
|
161,810 | 12.18 | 12.23 | 11.99 | 0 | 0 | 0 |
23/05/2017 |
12.18
|
179,430 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 |
22/05/2017 |
12.18
|
148,630 | 12.18 | 12.23 | 12.09 | 0 | 0 | 0 |
19/05/2017 |
12.18
|
184,080 | 12.23 | 12.33 | 12.14 | 0 | 0 | 0 |
18/05/2017 |
12.23
|
231,850 | 12.38 | 12.42 | 12.18 | 0 | 0 | 0 |
17/05/2017 |
12.38
|
245,600 | 12.33 | 12.47 | 12.18 | 0 | 1,090 | -0.0 |
16/05/2017 |
12.33
|
203,300 | 12.62 | 12.62 | 12.28 | 0 | 0 | 0 |
15/05/2017 |
12.62
|
258,250 | 13.10 | 13.10 | 12.57 | 0 | 0 | 0 |
12/05/2017 |
13.10
|
446,260 | 12.28 | 13.10 | 11.51 | 0 | 0 | 0 |
11/05/2017 |
12.28
|
248,580 | 12.90 | 12.90 | 12.18 | 0 | 0 | 0 |
10/05/2017 |
12.90
|
498,260 | 12.90 | 13.43 | 12.04 | 0 | 0 | 0 |
09/05/2017 |
12.90
|
625,240 | 13.43 | 13.48 | 12.90 | 0 | 0 | 0 |
08/05/2017 |
13.43
|
637,970 | 13.38 | 13.53 | 13.14 | 0 | 0 | 0 |
05/05/2017 |
13.38
|
273,180 | 13.43 | 13.53 | 13.24 | 0 | 0 | 0 |
04/05/2017 |
13.43
|
414,790 | 13.38 | 13.43 | 13.05 | 0 | 0 | 0 |
03/05/2017 |
13.38
|
348,780 | 13.14 | 13.43 | 12.95 | 0 | 0 | 0 |
28/04/2017 |
13.14
|
570,540 | 13.43 | 13.48 | 12.52 | 0 | 0 | 0 |
27/04/2017 |
13.43
|
440,160 | 13.33 | 13.57 | 13.24 | 0 | 0 | 0 |
26/04/2017 |
13.33
|
353,080 | 13.10 | 13.38 | 13.05 | 0 | 0 | 0 |
25/04/2017 |
13.10
|
342,350 | 13.14 | 13.24 | 12.95 | 0 | 0 | 0 |
24/04/2017 |
13.14
|
254,120 | 13.43 | 13.43 | 13.10 | 0 | 0 | 0 |
21/04/2017 |
13.43
|
468,320 | 13.19 | 13.81 | 13.19 | 0 | 0 | 0 |
20/04/2017 |
13.19
|
360,310 | 13.19 | 13.72 | 13.14 | 0 | 0 | 0 |
19/04/2017 |
13.19
|
337,650 | 12.95 | 13.43 | 12.71 | 0 | 0 | 0 |
18/04/2017 |
12.95
|
263,750 | 12.66 | 12.95 | 12.52 | 1,090 | 0 | 0.0 |
17/04/2017 |
12.66
|
217,910 | 12.28 | 12.95 | 11.99 | 0 | 0 | 0 |
14/04/2017 |
12.28
|
196,630 | 11.70 | 12.28 | 11.70 | 0 | 0 | 0 |
13/04/2017 |
11.70
|
159,000 | 11.80 | 12.09 | 11.66 | 0 | 0 | 0 |
12/04/2017 |
11.80
|
200,730 | 11.70 | 12.38 | 11.66 | 0 | 0 | 0 |
11/04/2017 |
11.70
|
139,420 | 11.51 | 12.18 | 11.61 | 0 | 0 | 0 |
10/04/2017 |
11.51
|
159,760 | 12.09 | 12.52 | 11.51 | 0 | 0 | 0 |
07/04/2017 |
12.09
|
181,500 | 12.18 | 12.42 | 11.94 | 0 | 0 | 0 |
05/04/2017 |
12.18
|
187,740 | 12.38 | 12.95 | 12.09 | 0 | 0 | 0 |
04/04/2017 |
12.38
|
205,010 | 12.28 | 12.66 | 12.14 | 0 | 0 | 0 |
03/04/2017 |
12.28
|
331,710 | 11.80 | 12.47 | 11.90 | 0 | 0 | 0 |
31/03/2017 |
11.80
|
349,140 | 12.47 | 12.47 | 11.66 | 0 | 0 | 0 |
30/03/2017 |
12.47
|
151,770 | 12.47 | 12.57 | 12.38 | 0 | 0 | 0 |
29/03/2017 |
12.47
|
179,640 | 12.86 | 12.86 | 12.38 | 0 | 0 | 0 |
28/03/2017 |
12.86
|
181,870 | 12.76 | 12.86 | 12.57 | 0 | 0 | 0 |
27/03/2017 |
12.76
|
212,220 | 12.86 | 12.95 | 12.47 | 0 | 0 | 0 |
24/03/2017 |
12.86
|
154,820 | 12.76 | 13.05 | 12.66 | 0 | 0 | 0 |
23/03/2017 |
12.76
|
183,110 | 13.14 | 13.24 | 12.57 | 0 | 0 | 0 |
22/03/2017 |
13.14
|
173,890 | 13.24 | 13.24 | 12.86 | 0 | 0 | 0 |
21/03/2017 |
13.24
|
281,740 | 13.24 | 13.24 | 12.86 | 0 | 0 | 0 |
20/03/2017 |
13.24
|
225,390 | 13.05 | 13.96 | 12.86 | 0 | 0 | 0 |
17/03/2017 |
13.05
|
157,740 | 13.14 | 13.14 | 12.86 | 0 | 0 | 0 |
16/03/2017 |
13.14
|
227,620 | 13.14 | 13.24 | 12.86 | 0 | 0 | 0 |
15/03/2017 |
13.14
|
147,930 | 13.24 | 13.24 | 12.86 | 0 | 0 | 0 |
14/03/2017 |
13.24
|
200,970 | 13.24 | 13.24 | 12.86 | 0 | 0 | 0 |
13/03/2017 |
13.24
|
248,820 | 13.24 | 13.24 | 12.95 | 0 | 0 | 0 |
10/03/2017 |
13.24
|
203,960 | 13.24 | 13.24 | 12.86 | 0 | 0 | 0 |
09/03/2017 |
13.24
|
206,720 | 13.24 | 13.43 | 12.95 | 0 | 0 | 0 |
08/03/2017 |
13.24
|
312,760 | 13.24 | 13.33 | 12.86 | 0 | 0 | 0 |
07/03/2017 |
13.24
|
205,230 | 13.33 | 13.33 | 13.00 | 0 | 0 | 0 |
06/03/2017 |
13.33
|
200,610 | 13.14 | 13.38 | 12.66 | 0 | 0 | 0 |
03/03/2017 |
13.14
|
336,670 | 13.53 | 13.53 | 12.95 | 0 | 0 | 0 |
02/03/2017 |
13.53
|
182,480 | 13.62 | 13.72 | 12.95 | 0 | 0 | 0 |
01/03/2017 |
13.62
|
218,170 | 13.91 | 13.91 | 13.05 | 0 | 0 | 0 |
28/02/2017 |
13.91
|
236,760 | 13.91 | 13.91 | 13.05 | 0 | 0 | 0 |
27/02/2017 |
13.91
|
224,710 | 13.91 | 14.01 | 13.53 | 0 | 0 | 0 |
24/02/2017 |
13.91
|
225,810 | 13.72 | 13.91 | 12.95 | 0 | 0 | 0 |
23/02/2017 |
13.72
|
226,500 | 13.81 | 13.81 | 13.00 | 0 | 0 | 0 |
22/02/2017 |
13.81
|
210,330 | 13.91 | 14.39 | 13.14 | 0 | 0 | 0 |
21/02/2017 |
13.91
|
223,290 | 13.53 | 13.91 | 13.05 | 0 | 0 | 0 |
20/02/2017 |
13.53
|
234,150 | 13.72 | 13.72 | 12.95 | 0 | 0 | 0 |
17/02/2017 |
13.72
|
191,570 | 13.81 | 14.01 | 12.95 | 0 | 0 | 0 |
16/02/2017 |
13.81
|
237,260 | 13.81 | 13.81 | 13.29 | 0 | 0 | 0 |
15/02/2017 |
13.81
|
175,410 | 13.91 | 13.91 | 12.95 | 0 | 0 | 0 |
14/02/2017 |
13.91
|
210,900 | 13.91 | 14.01 | 12.95 | 50 | 0 | 0.0 |
13/02/2017 |
13.91
|
222,420 | 13.91 | 14.10 | 12.95 | 0 | 0 | 0 |
10/02/2017 |
13.91
|
217,430 | 14.10 | 14.10 | 13.14 | 0 | 0 | 0 |
09/02/2017 |
14.10
|
216,170 | 14.10 | 15.06 | 13.14 | 0 | 0 | 0 |
08/02/2017 |
14.10
|
230,300 | 14.29 | 14.29 | 13.33 | 0 | 0 | 0 |
07/02/2017 |
14.29
|
114,640 | 15.35 | 15.35 | 14.29 | 0 | 0 | 0 |
06/02/2017 |
15.35
|
302,200 | 15.35 | 17.27 | 15.25 | 0 | 0 | 0 |