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) |
10/01/2017 |
10.37
|
1,130 | 10.00 | 10.37 | 9.32 | 590 | 1,000 | -0.0 |
09/01/2017 |
10.00
|
2,530 | 10.50 | 10.50 | 9.79 | 810 | 500 | 0.0 |
06/01/2017 |
10.50
|
250 | 10.25 | 10.50 | 10.08 | 250 | 0 | 0.0 |
05/01/2017 |
10.25
|
160 | 10.33 | 10.67 | 9.62 | 20 | 0 | 0.0 |
04/01/2017 |
10.33
|
280 | 10.58 | 10.92 | 9.87 | 80 | 0 | 0.0 |
03/01/2017 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
30/12/2016 |
10.58
|
740 | 10.16 | 10.58 | 10.16 | 740 | 0 | 0.0 |
29/12/2016 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
28/12/2016 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
27/12/2016 |
10.16
|
2,140 | 10.00 | 10.16 | 10.00 | 2,140 | 2,000 | 0.0 |
26/12/2016 |
10.00
|
520 | 10.16 | 10.16 | 9.49 | 20 | 0 | 0.0 |
23/12/2016 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
22/12/2016 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
21/12/2016 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
20/12/2016 |
10.16
|
700 | 10.25 | 10.33 | 9.62 | 610 | 10 | 0.0 |
19/12/2016 |
10.25
|
210 | 10.08 | 10.25 | 10.08 | 210 | 0 | 0.0 |
16/12/2016 |
10.08
|
550 | 10.08 | 10.08 | 10.08 | 550 | 0 | 0.0 |
15/12/2016 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
14/12/2016 |
10.08
|
1,940 | 9.87 | 10.16 | 9.41 | 1,870 | 0 | 0.0 |
13/12/2016 |
9.87
|
220 | 9.91 | 9.91 | 9.32 | 30 | 0 | 0.0 |
12/12/2016 |
9.91
|
460 | 9.41 | 9.91 | 8.86 | 40 | 0 | 0.0 |
09/12/2016 |
9.41
|
1,470 | 9.16 | 9.58 | 9.41 | 0 | 0 | 0 |
08/12/2016 |
9.16
|
80 | 9.83 | 9.83 | 9.16 | 0 | 0 | 0 |
07/12/2016 |
9.83
|
150 | 10.04 | 10.21 | 9.37 | 40 | 50 | -0 |
06/12/2016 |
10.04
|
110 | 10.04 | 10.25 | 9.37 | 80 | 0 | 0.0 |
05/12/2016 |
10.04
|
170 | 10.00 | 10.21 | 9.32 | 80 | 0 | 0.0 |
02/12/2016 |
10.00
|
50 | 10.00 | 10.00 | 10.00 | 50 | 0 | 0.0 |
01/12/2016 |
10.00
|
20 | 10.00 | 10.00 | 10.00 | 20 | 0 | 0.0 |
30/11/2016 |
10.00
|
650 | 10.00 | 10.42 | 9.66 | 150 | 0 | 0.0 |
29/11/2016 |
10.00
|
960 | 9.58 | 10.00 | 8.95 | 720 | 0 | 0.0 |
28/11/2016 |
9.58
|
430 | 9.16 | 9.70 | 8.57 | 410 | 380 | 0.0 |
25/11/2016 |
9.16
|
140 | 9.58 | 9.58 | 8.95 | 20 | 0 | 0.0 |
24/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
23/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
22/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
21/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
18/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
17/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
16/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
15/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
14/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
11/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
10/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
09/11/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
08/11/2016 |
9.58
|
40 | 9.20 | 9.58 | 9.49 | 40 | 0 | 0.0 |
07/11/2016 |
9.20
|
10 | 9.24 | 9.24 | 9.20 | 0 | 0 | 0 |
04/11/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
03/11/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
02/11/2016 |
9.24
|
50 | 9.66 | 9.66 | 8.99 | 30 | 0 | 0.0 |
01/11/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
31/10/2016 |
9.66
|
110 | 9.24 | 9.66 | 8.65 | 80 | 0 | 0.0 |
28/10/2016 |
9.24
|
120 | 9.16 | 9.24 | 9.03 | 120 | 0 | 0.0 |
27/10/2016 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
26/10/2016 |
9.16
|
310 | 8.61 | 9.16 | 9.16 | 310 | 0 | 0.0 |
25/10/2016 |
8.61
|
20 | 9.24 | 9.24 | 8.61 | 0 | 0 | 0 |
24/10/2016 |
9.24
|
20 | 9.62 | 9.62 | 9.24 | 0 | 0 | 0 |
21/10/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
20/10/2016 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
19/10/2016 |
9.62
|
1,010 | 9.16 | 9.62 | 8.57 | 670 | 0 | 0.0 |
18/10/2016 |
9.16
|
2,540 | 8.99 | 9.58 | 8.40 | 2,470 | 0 | 0.0 |
17/10/2016 |
8.99
|
30 | 8.57 | 8.99 | 8.99 | 30 | 0 | 0.0 |
14/10/2016 |
8.57
|
20 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 |
13/10/2016 |
8.69
|
70 | 8.61 | 8.82 | 8.32 | 40 | 0 | 0.0 |
12/10/2016 |
8.61
|
110 | 8.23 | 8.69 | 8.61 | 10 | 0 | 0.0 |
11/10/2016 |
8.23
|
100 | 8.82 | 8.82 | 8.23 | 10 | 0 | 0.0 |
10/10/2016 |
8.82
|
50 | 8.74 | 8.82 | 8.15 | 40 | 0 | 0.0 |
07/10/2016 |
8.74
|
40 | 8.65 | 8.74 | 8.74 | 40 | 0 | 0.0 |
06/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
05/10/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
04/10/2016 |
8.65
|
700 | 8.86 | 8.86 | 8.25 | 600 | 600 | 0 |
03/10/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
30/09/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
29/09/2016 |
8.86
|
1,820 | 8.90 | 8.90 | 8.28 | 1,320 | 0 | 0.0 |
28/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/09/2016 |
8.90
|
40 | 8.40 | 8.90 | 8.74 | 40 | 0 | 0.0 |
26/09/2016 |
8.40
|
550 | 8.40 | 8.40 | 8.40 | 550 | 0 | 0.0 |
23/09/2016 |
8.40
|
430 | 8.40 | 8.40 | 7.85 | 30 | 0 | 0.0 |
22/09/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
21/09/2016 |
8.40
|
170 | 8.99 | 8.99 | 8.40 | 0 | 170 | -0.0 |
20/09/2016 |
8.99
|
30 | 8.69 | 8.99 | 8.90 | 30 | 0 | 0.0 |
19/09/2016 |
8.69
|
430 | 9.24 | 9.24 | 8.69 | 10 | 0 | 0.0 |
16/09/2016 |
9.24
|
710 | 9.66 | 10.33 | 8.99 | 600 | 620 | -0.0 |
15/09/2016 |
9.66
|
310 | 9.16 | 9.66 | 9.07 | 310 | 0 | 0.0 |
14/09/2016 |
9.16
|
2,880 | 8.82 | 9.32 | 8.21 | 270 | 0 | 0.0 |
13/09/2016 |
8.82
|
40 | 8.40 | 8.82 | 8.82 | 40 | 0 | 0.0 |
12/09/2016 |
8.40
|
30 | 7.90 | 8.40 | 7.39 | 20 | 10 | 0.0 |
09/09/2016 |
7.90
|
150 | 7.48 | 7.90 | 7.56 | 150 | 0 | 0.0 |
08/09/2016 |
7.48
|
230 | 7.48 | 7.48 | 7.39 | 30 | 0 | 0.0 |
07/09/2016 |
7.48
|
580 | 7.98 | 7.98 | 7.48 | 0 | 0 | 0 |
06/09/2016 |
7.98
|
950 | 7.90 | 8.23 | 7.39 | 170 | 730 | -0.0 |
05/09/2016 |
7.90
|
4,680 | 8.15 | 8.57 | 7.90 | 1,640 | 1,680 | -0.0 |
01/09/2016 |
8.15
|
610 | 8.74 | 8.99 | 8.15 | 60 | 0 | 0.0 |
31/08/2016 |
8.74
|
4,030 | 8.32 | 8.74 | 8.32 | 3,180 | 0 | 0.0 |
30/08/2016 |
8.32
|
120 | 8.90 | 9.41 | 8.32 | 60 | 0 | 0.0 |
29/08/2016 |
8.90
|
650 | 9.24 | 9.66 | 8.65 | 60 | 0 | 0.0 |
26/08/2016 |
9.24
|
40 | 9.24 | 9.49 | 9.24 | 20 | 20 | 0 |
25/08/2016 |
9.24
|
80 | 9.24 | 9.24 | 8.82 | 10 | 0 | 0.0 |
24/08/2016 |
9.24
|
80 | 9.58 | 9.58 | 8.99 | 10 | 50 | -0.0 |
23/08/2016 |
9.58
|
320 | 9.58 | 9.58 | 8.99 | 10 | 0 | 0.0 |
22/08/2016 |
9.58
|
510 | 9.66 | 9.66 | 8.99 | 10 | 0 | 0.0 |