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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
11.63
|
4,800 | 11.63 | 11.63 | 11.56 | 0 | 0 | 0 |
10/07/2017 |
11.70
|
3,500 | 11.63 | 11.70 | 11.56 | 0 | 0 | 0 |
07/07/2017 |
11.90
|
2,500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
06/07/2017 |
11.90
|
25,900 | 11.90 | 11.90 | 11.77 | 0 | 0 | 0 |
05/07/2017 |
11.63
|
500 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
04/07/2017 |
11.63
|
5,500 | 11.56 | 11.63 | 11.56 | 0 | 0 | 0 |
03/07/2017 |
11.56
|
930 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
30/06/2017 |
11.63
|
13,700 | 11.56 | 11.83 | 11.56 | 5,000 | 0 | 0.1 |
29/06/2017 |
11.49
|
14,000 | 11.56 | 11.56 | 11.49 | 2,000 | 0 | 0.0 |
28/06/2017 |
11.56
|
10,100 | 11.43 | 11.56 | 11.43 | 0 | 0 | 0 |
27/06/2017 |
11.49
|
1,600 | 11.43 | 11.49 | 11.43 | 0 | 0 | 0 |
26/06/2017 |
11.49
|
3,200 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
23/06/2017 |
11.56
|
800 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
22/06/2017 |
11.56
|
8,400 | 11.56 | 11.83 | 11.36 | 3,000 | 0 | 0.1 |
21/06/2017 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
20/06/2017 |
11.70
|
12,400 | 11.56 | 11.90 | 11.56 | 6,200 | 0 | 0.1 |
19/06/2017 |
11.70
|
16,700 | 11.77 | 11.77 | 11.70 | 0 | 0 | 0 |
16/06/2017 |
11.70
|
2,500 | 11.83 | 11.83 | 11.70 | 0 | 0 | 0 |
15/06/2017 |
11.70
|
2,000 | 11.83 | 11.83 | 11.70 | 0 | 0 | 0 |
14/06/2017 |
11.83
|
200 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
13/06/2017 |
11.70
|
2,630 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
12/06/2017 |
11.77
|
10,200 | 11.83 | 11.83 | 11.70 | 0 | 0 | 0 |
09/06/2017 |
11.83
|
2,300 | 12.24 | 12.24 | 11.83 | 0 | 0 | 0 |
08/06/2017 |
11.77
|
10,400 | 11.83 | 11.90 | 11.77 | 0 | 0 | 0 |
07/06/2017 |
11.70
|
6,500 | 12.17 | 12.17 | 11.70 | 0 | 0 | 0 |
06/06/2017 |
11.63
|
12,200 | 12.11 | 12.11 | 11.63 | 0 | 0 | 0 |
05/06/2017 |
11.70
|
15,000 | 11.56 | 11.70 | 11.49 | 0 | 0 | 0 |
02/06/2017 |
11.49
|
4,300 | 11.83 | 11.83 | 11.49 | 0 | 0 | 0 |
01/06/2017 |
11.43
|
17,100 | 11.43 | 11.83 | 11.43 | 0 | 0 | 0 |
31/05/2017 |
11.36
|
4,300 | 11.43 | 11.43 | 11.36 | 0 | 0 | 0 |
30/05/2017 |
11.43
|
9,420 | 11.43 | 11.49 | 11.22 | 0 | 0 | 0 |
29/05/2017 |
11.29
|
20,400 | 11.49 | 11.56 | 11.29 | 0 | 0 | 0 |
26/05/2017 |
11.22
|
12,100 | 11.22 | 11.36 | 11.22 | 0 | 0 | 0 |
25/05/2017 |
11.22
|
1,020 | 11.29 | 11.29 | 11.22 | 0 | 0 | 0 |
24/05/2017 |
11.22
|
200 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
23/05/2017 |
11.22
|
4,400 | 11.22 | 11.22 | 11.15 | 0 | 0 | 0 |
22/05/2017 |
11.22
|
29,100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
19/05/2017 |
11.22
|
16,000 | 11.43 | 11.43 | 11.22 | 0 | 0 | 0 |
18/05/2017 |
11.29
|
16,700 | 11.90 | 11.90 | 11.29 | 0 | 0 | 0 |
17/05/2017 |
11.43
|
6,300 | 11.29 | 11.43 | 11.22 | 0 | 0 | 0 |
16/05/2017 |
11.15
|
28,100 | 11.77 | 11.77 | 11.15 | 0 | 0 | 0 |
15/05/2017 |
11.22
|
8,700 | 11.15 | 11.22 | 11.09 | 0 | 0 | 0 |
12/05/2017 |
11.22
|
16,300 | 11.43 | 11.43 | 11.09 | 0 | 0 | 0 |
11/05/2017 |
11.15
|
7,300 | 11.15 | 11.22 | 11.15 | 0 | 0 | 0 |
10/05/2017 |
11.43
|
500 | 11.09 | 11.43 | 11.09 | 0 | 0 | 0 |
09/05/2017 |
11.02
|
48,900 | 11.09 | 11.36 | 11.02 | 0 | 0 | 0 |
08/05/2017 |
11.09
|
7,800 | 11.22 | 11.22 | 11.09 | 0 | 0 | 0 |
05/05/2017 |
11.02
|
17,800 | 11.15 | 11.22 | 11.02 | 0 | 0 | 0 |
04/05/2017 |
11.22
|
17,200 | 11.29 | 11.36 | 11.22 | 0 | 0 | 0 |
03/05/2017 |
11.29
|
3,810 | 11.29 | 11.29 | 11.22 | 0 | 0 | 0 |
28/04/2017 |
11.29
|
6,500 | 11.49 | 11.49 | 11.15 | 0 | 0 | 0 |
27/04/2017 |
11.36
|
5,400 | 11.49 | 11.49 | 11.36 | 0 | 0 | 0 |
26/04/2017 |
11.36
|
12,300 | 11.29 | 11.49 | 11.22 | 0 | 0 | 0 |
25/04/2017 |
11.43
|
23,921 | 11.49 | 11.49 | 11.43 | 0 | 0 | 0 |
24/04/2017 |
11.43
|
10,100 | 11.43 | 11.56 | 11.43 | 0 | 0 | 0 |
21/04/2017 |
11.43
|
4,723 | 12.38 | 12.38 | 11.43 | 0 | 0 | 0 |
20/04/2017 |
11.63
|
21,500 | 11.70 | 11.70 | 11.56 | 0 | 0 | 0 |
19/04/2017 |
11.49
|
17,300 | 12.24 | 12.85 | 11.29 | 0 | 0 | 0 |
18/04/2017 |
11.49
|
13,700 | 11.22 | 11.56 | 11.02 | 0 | 0 | 0 |
17/04/2017 |
11.70
|
4,700 | 11.97 | 11.97 | 11.02 | 0 | 0 | 0 |
14/04/2017 |
11.77
|
37,400 | 11.70 | 11.83 | 11.36 | 0 | 0 | 0 |
13/04/2017 |
12.11
|
400 | 12.17 | 12.17 | 12.11 | 0 | 0 | 0 |
12/04/2017 |
11.90
|
11,100 | 11.83 | 11.90 | 11.83 | 0 | 0 | 0 |
11/04/2017 |
11.83
|
16,200 | 11.70 | 11.97 | 11.70 | 0 | 0 | 0 |
10/04/2017 |
11.77
|
16,710 | 12.11 | 12.17 | 11.70 | 0 | 0 | 0 |
07/04/2017 |
11.83
|
9,700 | 11.63 | 11.90 | 11.63 | 0 | 0 | 0 |
05/04/2017 |
11.90
|
7,600 | 12.17 | 12.17 | 11.90 | 0 | 0 | 0 |
04/04/2017 |
12.24
|
24,710 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
03/04/2017 |
12.04
|
28,800 | 12.04 | 12.45 | 12.04 | 0 | 0 | 0 |
31/03/2017 |
11.83
|
48,900 | 11.22 | 11.97 | 11.22 | 0 | 1,200 | -0.0 |
30/03/2017 |
11.97
|
17,300 | 11.97 | 12.04 | 11.90 | 0 | 0 | 0 |
29/03/2017 |
11.97
|
14,500 | 11.97 | 12.04 | 11.90 | 0 | 0 | 0 |
28/03/2017 |
12.04
|
1,100 | 12.17 | 12.17 | 12.04 | 0 | 0 | 0 |
27/03/2017 |
12.24
|
29,200 | 11.56 | 12.24 | 11.56 | 0 | 0 | 0 |
24/03/2017 |
11.36
|
9,000 | 11.29 | 11.63 | 11.22 | 0 | 0 | 0 |
23/03/2017 |
11.49
|
17,900 | 10.95 | 11.56 | 10.95 | 0 | 0 | 0 |
22/03/2017 |
11.56
|
41,000 | 11.97 | 11.97 | 11.56 | 0 | 0 | 0 |
21/03/2017 |
12.04
|
11,000 | 12.04 | 12.04 | 11.70 | 0 | 0 | 0 |
20/03/2017 |
12.11
|
18,500 | 12.11 | 12.11 | 11.90 | 0 | 0 | 0 |
17/03/2017 |
12.11
|
8,700 | 12.58 | 12.58 | 11.83 | 0 | 0 | 0 |
16/03/2017 |
11.97
|
43,500 | 11.90 | 12.04 | 11.70 | 0 | 0 | 0 |
15/03/2017 |
11.97
|
35,400 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
14/03/2017 |
12.17
|
3,000 | 11.97 | 12.17 | 11.97 | 0 | 0 | 0 |
13/03/2017 |
12.11
|
13,810 | 11.90 | 12.24 | 11.83 | 0 | 0 | 0 |
10/03/2017 |
11.97
|
47,400 | 11.97 | 12.04 | 11.70 | 0 | 0 | 0 |
09/03/2017 |
12.04
|
27,910 | 11.70 | 12.17 | 11.70 | 0 | 0 | 0 |
08/03/2017 |
12.24
|
20,930 | 12.11 | 12.31 | 11.70 | 0 | 0 | 0 |
07/03/2017 |
12.31
|
30,649 | 12.24 | 12.45 | 11.97 | 0 | 14,800 | -0.3 |
06/03/2017 |
12.24
|
38,000 | 12.04 | 12.92 | 11.43 | 0 | 500 | -0.0 |
03/03/2017 |
11.90
|
62,340 | 11.56 | 11.90 | 11.15 | 0 | 0 | 0 |
02/03/2017 |
11.43
|
23,410 | 11.22 | 11.43 | 11.15 | 0 | 0 | 0 |
01/03/2017 |
11.15
|
23,700 | 11.15 | 11.22 | 11.15 | 0 | 0 | 0 |
28/02/2017 |
11.22
|
40,800 | 11.15 | 11.36 | 11.15 | 0 | 0 | 0 |
27/02/2017 |
11.15
|
17,230 | 11.02 | 11.36 | 10.95 | 0 | 0 | 0 |
24/02/2017 |
11.22
|
9,000 | 11.43 | 11.43 | 11.22 | 0 | 0 | 0 |
23/02/2017 |
11.29
|
13,900 | 11.49 | 11.49 | 11.22 | 0 | 0 | 0 |
22/02/2017 |
11.56
|
36,900 | 11.43 | 12.11 | 11.43 | 0 | 0 | 0 |
21/02/2017 |
11.43
|
44,600 | 11.22 | 11.56 | 11.09 | 0 | 0 | 0 |
20/02/2017 |
11.02
|
29,100 | 11.22 | 11.36 | 10.95 | 0 | 0 | 0 |
17/02/2017 |
11.36
|
7,800 | 11.22 | 11.36 | 11.22 | 0 | 0 | 0 |