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) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
2 tháng
(2024-09-16) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
3 tháng
(2024-08-15) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
6 tháng
(2024-05-17) |
4.10 | 132.26% | 2,300 | 0 | 0 |
3.10
8.40
7.20
|
12 tháng
(2023-11-20) |
3.40 | 89.47% | 14,065 | 0 | 0 |
1.70
8.40
7.20
|
24 tháng
(2022-11-24) |
0.20 | 2.86% | 66,065 | -200 | -0.0 |
1.70
8.40
7.20
|
36 tháng
(2021-11-29) |
-7 | -49.30% | 1,946,208 | -300 | -0.0 |
1.70
15
7.20
|
60 tháng
(2019-12-10) |
-1.30 | -15.29% | 4,345,537 | -8,081 | -0.1 |
1.70
15.40
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2017 |
13.20
|
50,600 | 13.10 | 13.30 | 13.10 | 220,000 | 0 | 2.9 |
12/04/2017 |
13.10
|
36,500 | 13.10 | 13.20 | 12.90 | 1,200 | 0 | 0.0 |
11/04/2017 |
13
|
109,200 | 13.10 | 13.10 | 12.80 | 1,000 | 0 | 0.0 |
10/04/2017 |
13
|
64,800 | 12.50 | 13 | 12.50 | 10,600 | 0 | 0.1 |
07/04/2017 |
12.10
|
14,500 | 12.50 | 12.60 | 12.10 | 1,300 | 0 | 0.0 |
05/04/2017 |
12
|
7,100 | 12.30 | 12.60 | 11.90 | 2,700 | 0 | 0.0 |
04/04/2017 |
12.60
|
25,200 | 11.50 | 12.80 | 11.20 | 6,000 | 0 | 0.1 |
03/04/2017 |
11.60
|
26,300 | 11.90 | 12 | 11.60 | 400 | 0 | 0.0 |
31/03/2017 |
14.40
|
114,800 | 14.40 | 14.40 | 11.60 | 0 | 0 | 0 |
30/03/2017 |
12.90
|
27,200 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 |
29/03/2017 |
13.60
|
580,400 | 14 | 15.10 | 11.90 | 23,000 | 0 | 0.3 |
28/03/2017 |
12.60
|
80,101 | 13.50 | 14.30 | 12.60 | 55,000 | 0 | 0.8 |
27/03/2017 |
12.50
|
33,100 | 11.30 | 12.50 | 11.30 | 30,500 | 0 | 0.4 |
24/03/2017 |
11.30
|
12,500 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
23/03/2017 |
11.30
|
200 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
22/03/2017 |
11.80
|
41,400 | 9.50 | 11.80 | 9.50 | 2,200 | 0 | 0.0 |
21/03/2017 |
10.90
|
39,700 | 10.50 | 11 | 10.40 | 1,200 | 0 | 0.0 |
20/03/2017 |
11.50
|
31,400 | 11.50 | 13 | 11.10 | 0 | 0 | 0 |
17/03/2017 |
12.10
|
18,400 | 11.20 | 13.40 | 11.20 | 0 | 0 | 0 |
16/03/2017 |
11.90
|
41,600 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
15/03/2017 |
11.40
|
13,300 | 11 | 11.50 | 10.10 | 99,500 | 0 | 1.0 |
14/03/2017 |
10.50
|
6,500 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
13/03/2017 |
11.10
|
103,800 | 11 | 11.30 | 8.80 | 0 | 0 | 0 |
10/03/2017 |
10.60
|
116,300 | 11 | 11.30 | 9.50 | 0 | 0 | 0 |
09/03/2017 |
10.30
|
140,400 | 10.90 | 11.80 | 9.30 | 40,100 | 0 | 0.4 |
08/03/2017 |
10.70
|
14,900 | 10 | 11 | 10 | 0 | 0 | 0 |
07/03/2017 |
9.90
|
9,800 | 10.10 | 10.20 | 9.90 | 41,000 | 0 | 0.3 |
06/03/2017 |
10.10
|
11,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
03/03/2017 |
10.10
|
32,700 | 11 | 11 | 9.10 | 12,700 | 0 | 0.1 |
02/03/2017 |
10.80
|
5,700 | 10.20 | 11.30 | 10 | 0 | 0 | 0 |
01/03/2017 |
9.90
|
5,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/02/2017 |
10
|
13,400 | 10 | 10.30 | 9.40 | 0 | 0 | 0 |
27/02/2017 |
10.30
|
39,700 | 9.70 | 10.40 | 8.90 | 0 | 0 | 0 |
24/02/2017 |
9
|
6,600 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
23/02/2017 |
9
|
7,200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
22/02/2017 |
9.10
|
1,100 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
21/02/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/02/2017 |
9.30
|
19,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
17/02/2017 |
9
|
1,100 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
16/02/2017 |
8.90
|
13,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
15/02/2017 |
8.90
|
70,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/02/2017 |
8.80
|
1,100 | 9.80 | 9.80 | 8.80 | 0 | 0 | 0 |
13/02/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/02/2017 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
09/02/2017 |
9.70
|
200 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
08/02/2017 |
9.40
|
900 | 7.70 | 9.40 | 7.70 | 0 | 0 | 0 |
07/02/2017 |
9
|
14,500 | 9 | 9 | 9 | 0 | 0 | 0 |
06/02/2017 |
7.80
|
1,400 | 9 | 9 | 7.80 | 0 | 0 | 0 |
03/02/2017 |
9
|
4,100 | 7 | 9 | 7 | 0 | 0 | 0 |
02/02/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/01/2017 |
10.30
|
4,000 | 7.80 | 10.30 | 7.80 | 0 | 0 | 0 |
24/01/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/01/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/01/2017 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/01/2017 |
10.40
|
4,500 | 10 | 10.50 | 10 | 0 | 0 | 0 |
18/01/2017 |
9.40
|
37,500 | 9.40 | 10.50 | 9.40 | 83,900 | 0 | 0.8 |
17/01/2017 |
11.30
|
2,000 | 10.50 | 11.30 | 10.50 | 0 | 0 | 0 |
16/01/2017 |
10.50
|
3,200 | 9.70 | 11 | 9.70 | 0 | 0 | 0 |
13/01/2017 |
11.60
|
2,500 | 10.60 | 11.60 | 10.60 | 0 | 0 | 0 |
12/01/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
11/01/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/01/2017 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/01/2017 |
11
|
1,200 | 10.30 | 11 | 10.30 | 0 | 100 | -0.0 |
06/01/2017 |
11.50
|
3,000 | 10 | 11.50 | 10 | 0 | 0 | 0 |
05/01/2017 |
10
|
2,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
04/01/2017 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/01/2017 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
30/12/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
29/12/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/12/2016 |
10
|
2,700 | 10 | 10.60 | 9.10 | 0 | 0 | 0 |
27/12/2016 |
10
|
8,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
26/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
23/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
22/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
21/12/2016 |
9.80
|
54,900 | 9.20 | 10 | 9.10 | 0 | 0 | 0 |
20/12/2016 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
19/12/2016 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/12/2016 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/12/2016 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/12/2016 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
13/12/2016 |
10
|
6,800 | 10 | 10.80 | 9 | 0 | 0 | 0 |
12/12/2016 |
10
|
2,200 | 10.40 | 10.40 | 9.90 | 101,500 | 0 | 1.0 |
09/12/2016 |
10
|
5,700 | 9.90 | 10 | 9 | 0 | 0 | 0 |
08/12/2016 |
9.60
|
300 | 10 | 10 | 9.60 | 100 | 0 | 0.0 |
07/12/2016 |
10
|
2,600 | 10 | 10 | 9.10 | 0 | 0 | 0 |
06/12/2016 |
10
|
2,600 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
05/12/2016 |
9.50
|
400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
02/12/2016 |
10.10
|
300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
01/12/2016 |
9.70
|
900 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
30/11/2016 |
10.10
|
10,200 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
29/11/2016 |
10.30
|
28,100 | 9.90 | 10.30 | 9 | 0 | 0 | 0 |
28/11/2016 |
9.20
|
3,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
25/11/2016 |
9.30
|
4,900 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
24/11/2016 |
9.40
|
9,500 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
23/11/2016 |
9.20
|
7,800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
22/11/2016 |
9.20
|
1,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
21/11/2016 |
9.30
|
6,700 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
18/11/2016 |
9.20
|
4,200 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
17/11/2016 |
9.40
|
1,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
16/11/2016 |
9.30
|
1,500 | 9.50 | 9.50 | 9.30 | 93,400 | 0 | 0.9 |