Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-29) |
-0.70 | -14.58% | 200 | 0 | 0 |
4.10
4.80
4.10
|
2 tháng
(2024-09-30) |
0 | 0% | 1,190 | 0 | 0 |
3.70
4.80
4.10
|
3 tháng
(2024-08-30) |
-0.50 | -10.87% | 2,700 | 0 | 0 |
3.70
5.20
4.10
|
6 tháng
(2024-06-03) |
-1 | -19.61% | 14,984 | 0 | 0 |
3.70
5.20
4.10
|
12 tháng
(2023-12-04) |
-3.70 | -47.44% | 558,593 | -212,100 | -1.0 |
3.70
11.60
4.10
|
24 tháng
(2022-12-09) |
1.30 | 46.43% | 1,268,406 | -212,800 | -1.0 |
2.20
11.60
4.10
|
36 tháng
(2021-12-14) |
-5.10 | -55.43% | 2,942,406 | -212,100 | -1.0 |
1.90
11.60
4.10
|
60 tháng
(2019-12-25) |
-3.90 | -48.75% | 9,796,449 | -610,430 | -3.2 |
1.90
12.40
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
14/09/2017 |
9.35
|
480 | 10.15 | 10.15 | 9.33 | 0 | 0 | 0 |
13/09/2017 |
9.53
|
10 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
12/09/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
11/09/2017 |
9.78
|
180 | 10 | 10 | 9.78 | 0 | 0 | 0 |
08/09/2017 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
07/09/2017 |
10
|
1,040 | 10.70 | 10.70 | 10 | 960 | 0 | 0.0 |
06/09/2017 |
10
|
1,120 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
05/09/2017 |
10.20
|
3,000 | 10.30 | 10.30 | 10.20 | 2,980 | 0 | 0.0 |
01/09/2017 |
10.35
|
20 | 11.15 | 11.15 | 10.35 | 0 | 0 | 0 |
31/08/2017 |
10.45
|
16,090 | 11 | 11 | 10.45 | 16,000 | 15,580 | 0.0 |
30/08/2017 |
11
|
2,050 | 11 | 11 | 11 | 0 | 2,030 | -0.0 |
29/08/2017 |
11.05
|
150 | 11.30 | 11.30 | 11.05 | 0 | 0 | 0 |
28/08/2017 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
25/08/2017 |
11.05
|
10 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
24/08/2017 |
11.15
|
30 | 11.70 | 11.70 | 11.15 | 0 | 10 | -0.0 |
23/08/2017 |
11.90
|
20 | 10.95 | 11.90 | 10.95 | 0 | 10 | -0.0 |
22/08/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/08/2017 |
11.50
|
90 | 11.10 | 11.50 | 11.10 | 80 | 0 | 0.0 |
18/08/2017 |
11.20
|
10 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
17/08/2017 |
11.20
|
6,000 | 11.40 | 11.40 | 11.20 | 5,900 | 0 | 0.1 |
16/08/2017 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
15/08/2017 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 10 | -0.0 |
14/08/2017 |
12.30
|
70 | 10.75 | 12.30 | 10.75 | 0 | 10 | -0.0 |
11/08/2017 |
11.55
|
30 | 12 | 12 | 11.55 | 0 | 0 | 0 |
10/08/2017 |
12.40
|
240 | 11.30 | 12.40 | 11.30 | 0 | 100 | -0.0 |
09/08/2017 |
12
|
10 | 12 | 12 | 12 | 0 | 0 | 0 |
08/08/2017 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
07/08/2017 |
11.55
|
2,510 | 11.60 | 12.50 | 11.55 | 0 | 0 | 0 |
04/08/2017 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
03/08/2017 |
12
|
5,700 | 11.25 | 12 | 11.20 | 4,660 | 0 | 0.1 |
02/08/2017 |
12
|
6,060 | 11.80 | 12 | 11.20 | 3,560 | 0 | 0.0 |
01/08/2017 |
11.80
|
550 | 11.30 | 11.80 | 11.30 | 530 | 0 | 0.0 |
31/07/2017 |
11.80
|
9,830 | 11.30 | 11.80 | 11.30 | 6,000 | 0 | 0.1 |
28/07/2017 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
27/07/2017 |
11.80
|
120 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
26/07/2017 |
11.80
|
410 | 12 | 12 | 11.50 | 0 | 0 | 0 |
25/07/2017 |
12
|
400 | 12 | 12 | 12 | 0 | 0 | 0 |
24/07/2017 |
11.40
|
30 | 12.05 | 12.05 | 11.40 | 0 | 0 | 0 |
21/07/2017 |
11.30
|
690 | 11.30 | 11.30 | 11.30 | 690 | 0 | 0.0 |
20/07/2017 |
11.30
|
410 | 12 | 12 | 11.30 | 140 | 0 | 0.0 |
19/07/2017 |
12
|
170 | 12 | 12 | 12 | 0 | 0 | 0 |
18/07/2017 |
12
|
180 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
17/07/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
14/07/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
13/07/2017 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
12/07/2017 |
11.35
|
760 | 12.10 | 12.10 | 11.35 | 0 | 0 | 0 |
11/07/2017 |
11.35
|
510 | 12 | 12 | 11.35 | 0 | 0 | 0 |
10/07/2017 |
12.10
|
1,700 | 12.10 | 12.10 | 12.10 | 1,650 | 0 | 0.0 |
07/07/2017 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
06/07/2017 |
12.20
|
1,010 | 12.30 | 12.30 | 12.20 | 1,000 | 0 | 0.0 |
05/07/2017 |
12.20
|
10 | 12.20 | 12.20 | 12.20 | 10 | 0 | 0.0 |
04/07/2017 |
12.20
|
40 | 12.20 | 12.20 | 12.20 | 40 | 0 | 0.0 |
03/07/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
30/06/2017 |
12.30
|
800 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
29/06/2017 |
12.30
|
670 | 12.50 | 12.50 | 12.30 | 270 | 0 | 0.0 |
28/06/2017 |
12.70
|
220 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
27/06/2017 |
12.20
|
3,020 | 12.50 | 12.50 | 12.20 | 1,510 | 0 | 0.0 |
26/06/2017 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 1,000 | 0 | 0.0 |
23/06/2017 |
12.20
|
2,640 | 12.20 | 12.20 | 12.20 | 2,000 | 0 | 0.0 |
22/06/2017 |
12.55
|
10 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
21/06/2017 |
12.90
|
600 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
20/06/2017 |
12.50
|
2,250 | 12.50 | 12.50 | 12.50 | 0 | 780 | -0.0 |
19/06/2017 |
12.15
|
10 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
16/06/2017 |
12.70
|
600 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
15/06/2017 |
12.90
|
1,670 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
14/06/2017 |
12.50
|
10 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
13/06/2017 |
12.80
|
2,410 | 12.10 | 12.80 | 12 | 2,210 | 0 | 0.0 |
12/06/2017 |
12.10
|
3,700 | 12.20 | 12.20 | 12.10 | 3,600 | 0 | 0.0 |
09/06/2017 |
12.10
|
1,500 | 12.50 | 12.50 | 12.10 | 300 | 0 | 0.0 |
08/06/2017 |
12.50
|
10 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
07/06/2017 |
12.75
|
15,810 | 12.75 | 12.75 | 12.10 | 5,600 | 0 | 0.1 |
06/06/2017 |
12.75
|
550 | 12.65 | 12.85 | 12.65 | 0 | 0 | 0 |
05/06/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
02/06/2017 |
12.30
|
30 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
01/06/2017 |
12.30
|
3,010 | 12.50 | 12.50 | 12.30 | 3,010 | 0 | 0.0 |
31/05/2017 |
12.50
|
3,120 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 |
30/05/2017 |
11.90
|
90 | 11.90 | 12 | 11.90 | 80 | 0 | 0.0 |
29/05/2017 |
11.90
|
860 | 11.80 | 12 | 11.80 | 240 | 10 | 0.0 |
26/05/2017 |
11.80
|
10,230 | 11.80 | 12 | 11.80 | 2,000 | 0 | 0.0 |
25/05/2017 |
11.80
|
5,640 | 12.05 | 12.15 | 11.80 | 0 | 0 | 0 |
24/05/2017 |
11.75
|
5,390 | 11.65 | 11.75 | 11.65 | 0 | 0 | 0 |
23/05/2017 |
11
|
820 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
22/05/2017 |
11.75
|
3,690 | 11 | 11.75 | 10.70 | 3,580 | 0 | 0.0 |
19/05/2017 |
11
|
350 | 11 | 11 | 11 | 0 | 0 | 0 |
18/05/2017 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
17/05/2017 |
10.70
|
7,140 | 11.40 | 11.40 | 10.70 | 6,400 | 0 | 0.1 |
16/05/2017 |
11.25
|
2,770 | 11.50 | 11.70 | 11 | 0 | 0 | 0 |
15/05/2017 |
10.95
|
420 | 11.55 | 11.55 | 10.95 | 0 | 0 | 0 |
12/05/2017 |
10.90
|
30 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
11/05/2017 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
10/05/2017 |
10.85
|
480 | 11.45 | 11.70 | 10.85 | 0 | 0 | 0 |
09/05/2017 |
11.45
|
570 | 11.50 | 11.50 | 11.45 | 0 | 0 | 0 |
08/05/2017 |
10.75
|
100 | 11 | 11.60 | 10.75 | 0 | 0 | 0 |
05/05/2017 |
11.10
|
1,480 | 11.05 | 12.65 | 11.05 | 0 | 0 | 0 |
04/05/2017 |
11.85
|
10 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
03/05/2017 |
12.70
|
70 | 11.30 | 12.70 | 11.30 | 0 | 0 | 0 |
28/04/2017 |
12.10
|
200 | 11.55 | 12.10 | 10.85 | 0 | 0 | 0 |
27/04/2017 |
11.55
|
10 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
26/04/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |