Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -1.69% | 4,682,800 | 7,600 | 0.3 |
34.50
37.50
34.50
|
2 tháng
(2024-09-13) |
-7.70 | -18.03% | 9,830,100 | 31,313 | 1.1 |
32
42.70
34.50
|
3 tháng
(2024-08-14) |
24.10 | 221.10% | 13,680,200 | 7,013 | 1.1 |
10.90
42.70
34.50
|
6 tháng
(2024-05-16) |
29.60 | 548.15% | 33,780,800 | -121,496 | -0.0 |
5.20
42.70
34.50
|
12 tháng
(2023-11-20) |
30.60 | 695.45% | 50,816,000 | -6,487 | 0.4 |
3.30
42.70
34.50
|
24 tháng
(2022-11-23) |
31 | 775% | 65,315,433 | -26,717 | 0.3 |
2.80
42.70
34.50
|
36 tháng
(2021-11-29) |
26.70 | 321.69% | 74,204,707 | -35,743 | 0.1 |
2.80
42.70
34.50
|
60 tháng
(2019-12-09) |
32.10 | 1,106.90% | 101,438,079 | 14,106 | 0.4 |
2.10
42.70
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2017 |
10.64
|
270,400 | 11.45 | 11.45 | 10.56 | 0 | 0 | 0 |
10/04/2017 |
11.45
|
222,400 | 12.19 | 12.19 | 11.37 | 0 | 20,000 | -0.3 |
07/04/2017 |
12.19
|
248,100 | 12.27 | 12.67 | 11.37 | 0 | 0 | 0 |
05/04/2017 |
12.27
|
169,800 | 12.75 | 13.16 | 12.27 | 0 | 0 | 0 |
04/04/2017 |
12.75
|
234,400 | 13.73 | 13.81 | 12.75 | 0 | 0 | 0 |
03/04/2017 |
13.73
|
189,000 | 13.40 | 13.81 | 13.32 | 20,000 | 0 | 0.3 |
31/03/2017 |
13.40
|
189,400 | 13.00 | 13.40 | 13.00 | 0 | 900 | -0.0 |
30/03/2017 |
13.00
|
155,600 | 14.22 | 14.22 | 12.83 | 0 | 0 | 0 |
29/03/2017 |
14.22
|
135,900 | 15.76 | 15.76 | 14.22 | 0 | 0 | 0 |
28/03/2017 |
15.76
|
102,000 | 16.25 | 16.25 | 15.43 | 0 | 200 | -0.0 |
27/03/2017 |
16.25
|
120,900 | 17.06 | 17.06 | 16.25 | 0 | 0 | 0 |
24/03/2017 |
17.06
|
200,100 | 17.79 | 18.20 | 17.06 | 0 | 0 | 0 |
23/03/2017 |
17.79
|
128,200 | 16.90 | 17.79 | 16.82 | 200 | 0 | 0.0 |
22/03/2017 |
16.90
|
173,000 | 17.47 | 17.47 | 16.17 | 0 | 0 | 0 |
21/03/2017 |
17.47
|
154,300 | 18.28 | 18.52 | 17.38 | 0 | 0 | 0 |
20/03/2017 |
18.28
|
140,100 | 19.09 | 19.17 | 17.87 | 900 | 0 | 0.0 |
17/03/2017 |
19.09
|
132,700 | 17.38 | 19.09 | 17.38 | 0 | 0 | 0 |
16/03/2017 |
17.38
|
161,400 | 15.84 | 17.38 | 15.68 | 0 | 0 | 0 |
15/03/2017 |
15.84
|
539,800 | 14.46 | 15.84 | 13.08 | 0 | 0 | 0 |
14/03/2017 |
14.46
|
188,500 | 13.16 | 14.46 | 12.92 | 0 | 0 | 0 |
13/03/2017 |
13.16
|
221,400 | 12.43 | 13.24 | 12.43 | 0 | 0 | 0 |
10/03/2017 |
12.43
|
257,500 | 11.62 | 12.43 | 11.62 | 0 | 0 | 0 |
09/03/2017 |
11.62
|
110,300 | 11.54 | 11.86 | 11.45 | 0 | 0 | 0 |
08/03/2017 |
11.54
|
97,900 | 11.54 | 11.78 | 10.97 | 0 | 0 | 0 |
07/03/2017 |
11.54
|
111,700 | 11.70 | 11.70 | 10.97 | 0 | 0 | 0 |
06/03/2017 |
11.70
|
99,400 | 11.62 | 11.86 | 11.37 | 0 | 0 | 0 |
03/03/2017 |
11.62
|
109,000 | 11.78 | 11.78 | 10.97 | 0 | 0 | 0 |
02/03/2017 |
11.78
|
237,300 | 12.19 | 12.35 | 11.54 | 0 | 0 | 0 |
01/03/2017 |
12.19
|
195,700 | 12.59 | 12.83 | 12.19 | 0 | 0 | 0 |
28/02/2017 |
12.59
|
267,300 | 11.94 | 12.59 | 11.78 | 0 | 0 | 0 |
27/02/2017 |
11.94
|
199,300 | 11.37 | 12.02 | 11.37 | 0 | 0 | 0 |
24/02/2017 |
11.37
|
166,300 | 10.89 | 11.45 | 10.80 | 0 | 0 | 0 |
23/02/2017 |
10.89
|
131,800 | 10.64 | 10.97 | 10.56 | 0 | 0 | 0 |
22/02/2017 |
10.64
|
107,600 | 10.97 | 11.13 | 10.48 | 0 | 0 | 0 |
21/02/2017 |
10.97
|
72,000 | 10.97 | 11.05 | 10.89 | 0 | 0 | 0 |
20/02/2017 |
10.97
|
88,500 | 10.97 | 11.05 | 10.89 | 0 | 0 | 0 |
17/02/2017 |
10.97
|
62,500 | 10.97 | 11.05 | 10.80 | 0 | 0 | 0 |
16/02/2017 |
10.97
|
91,500 | 10.97 | 11.13 | 10.80 | 0 | 0 | 0 |
15/02/2017 |
10.97
|
131,500 | 10.89 | 11.29 | 10.89 | 0 | 0 | 0 |
14/02/2017 |
10.89
|
145,300 | 10.97 | 11.21 | 10.80 | 0 | 0 | 0 |
13/02/2017 |
10.97
|
102,400 | 11.21 | 11.29 | 10.97 | 0 | 0 | 0 |
10/02/2017 |
11.21
|
100,300 | 11.45 | 11.45 | 11.13 | 0 | 0 | 0 |
09/02/2017 |
11.45
|
133,900 | 11.21 | 11.62 | 11.13 | 0 | 0 | 0 |
08/02/2017 |
11.21
|
84,100 | 11.29 | 11.54 | 11.05 | 0 | 0 | 0 |
07/02/2017 |
11.29
|
136,700 | 10.56 | 11.37 | 10.48 | 0 | 0 | 0 |
06/02/2017 |
10.56
|
99,700 | 10.32 | 10.64 | 10.15 | 0 | 0 | 0 |
03/02/2017 |
10.32
|
86,300 | 10.40 | 10.56 | 10.15 | 0 | 0 | 0 |
02/02/2017 |
10.40
|
84,500 | 10.15 | 10.48 | 10.07 | 0 | 0 | 0 |
25/01/2017 |
10.15
|
51,300 | 10.40 | 10.40 | 10.15 | 0 | 0 | 0 |
24/01/2017 |
10.40
|
81,200 | 10.32 | 10.56 | 10.24 | 0 | 0 | 0 |
23/01/2017 |
10.32
|
79,400 | 10.32 | 10.40 | 10.15 | 0 | 0 | 0 |
20/01/2017 |
10.32
|
97,600 | 9.99 | 10.56 | 9.91 | 0 | 0 | 0 |
19/01/2017 |
9.99
|
113,900 | 9.67 | 9.99 | 9.75 | 0 | 0 | 0 |
18/01/2017 |
9.67
|
94,300 | 9.99 | 10.07 | 9.67 | 0 | 0 | 0 |
17/01/2017 |
9.99
|
141,200 | 9.91 | 10.24 | 9.83 | 0 | 0 | 0 |
16/01/2017 |
9.91
|
133,300 | 9.50 | 9.91 | 9.42 | 0 | 0 | 0 |
13/01/2017 |
9.50
|
109,400 | 9.42 | 9.75 | 9.42 | 0 | 0 | 0 |
12/01/2017 |
9.42
|
65,400 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
11/01/2017 |
9.50
|
131,200 | 9.59 | 9.75 | 9.42 | 0 | 0 | 0 |
10/01/2017 |
9.59
|
122,800 | 9.34 | 9.75 | 9.26 | 0 | 0 | 0 |
09/01/2017 |
9.34
|
137,200 | 9.42 | 9.75 | 9.34 | 0 | 0 | 0 |
06/01/2017 |
9.42
|
104,300 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
05/01/2017 |
9.50
|
104,100 | 9.59 | 9.67 | 9.50 | 0 | 0 | 0 |
04/01/2017 |
9.59
|
102,300 | 9.67 | 9.75 | 9.50 | 0 | 0 | 0 |
03/01/2017 |
9.67
|
74,000 | 9.59 | 9.67 | 9.42 | 0 | 0 | 0 |
30/12/2016 |
9.59
|
62,700 | 9.59 | 9.67 | 9.42 | 0 | 0 | 0 |
29/12/2016 |
9.59
|
66,900 | 9.50 | 9.67 | 9.34 | 0 | 0 | 0 |
28/12/2016 |
9.50
|
62,700 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
27/12/2016 |
9.50
|
62,600 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
26/12/2016 |
9.50
|
77,200 | 9.42 | 9.67 | 9.34 | 0 | 0 | 0 |
23/12/2016 |
9.42
|
58,200 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
22/12/2016 |
9.50
|
72,600 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 |
21/12/2016 |
9.67
|
54,600 | 9.75 | 9.75 | 9.59 | 0 | 0 | 0 |
20/12/2016 |
9.75
|
55,000 | 9.75 | 9.91 | 9.67 | 0 | 0 | 0 |
19/12/2016 |
9.75
|
96,300 | 10.15 | 10.32 | 9.75 | 0 | 0 | 0 |
16/12/2016 |
10.15
|
98,900 | 10.15 | 10.40 | 10.15 | 0 | 0 | 0 |
15/12/2016 |
10.15
|
127,800 | 10.24 | 10.48 | 10.07 | 0 | 0 | 0 |
14/12/2016 |
10.24
|
113,500 | 10.15 | 10.40 | 9.99 | 0 | 0 | 0 |
13/12/2016 |
10.15
|
168,300 | 9.75 | 10.24 | 9.67 | 0 | 0 | 0 |
12/12/2016 |
9.75
|
85,100 | 9.83 | 9.91 | 9.59 | 0 | 0 | 0 |
09/12/2016 |
9.83
|
46,800 | 9.91 | 10.07 | 9.83 | 0 | 0 | 0 |
08/12/2016 |
9.91
|
62,400 | 9.91 | 10.07 | 9.75 | 0 | 0 | 0 |
07/12/2016 |
9.91
|
88,200 | 10.07 | 10.40 | 9.91 | 0 | 0 | 0 |
06/12/2016 |
10.07
|
59,500 | 10.07 | 10.15 | 9.91 | 0 | 0 | 0 |
05/12/2016 |
10.07
|
64,600 | 10.15 | 10.40 | 9.91 | 0 | 0 | 0 |
02/12/2016 |
10.15
|
82,400 | 9.83 | 10.24 | 9.75 | 0 | 0 | 0 |
01/12/2016 |
9.83
|
52,700 | 9.83 | 10.07 | 9.67 | 0 | 0 | 0 |
30/11/2016 |
9.83
|
89,900 | 9.59 | 9.83 | 9.42 | 0 | 0 | 0 |
29/11/2016 |
9.59
|
72,700 | 9.42 | 9.59 | 9.34 | 0 | 0 | 0 |
28/11/2016 |
9.42
|
44,700 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
25/11/2016 |
9.50
|
90,700 | 9.34 | 9.59 | 9.26 | 0 | 0 | 0 |
24/11/2016 |
9.34
|
72,500 | 9.42 | 9.59 | 9.34 | 0 | 0 | 0 |
23/11/2016 |
9.42
|
74,800 | 9.59 | 9.67 | 9.42 | 0 | 0 | 0 |
22/11/2016 |
9.59
|
85,100 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
21/11/2016 |
9.50
|
45,800 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
18/11/2016 |
9.50
|
36,300 | 9.50 | 9.75 | 9.42 | 0 | 0 | 0 |
17/11/2016 |
9.50
|
58,000 | 9.59 | 9.75 | 9.34 | 0 | 0 | 0 |
16/11/2016 |
9.59
|
78,300 | 9.42 | 9.59 | 9.34 | 0 | 0 | 0 |
15/11/2016 |
9.42
|
87,100 | 9.34 | 9.42 | 9.26 | 0 | 0 | 0 |
14/11/2016 |
9.34
|
67,000 | 9.34 | 9.34 | 9.18 | 0 | 0 | 0 |