Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
14/02/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
13/02/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
10/02/2017 |
12.28
|
100 | 11.19 | 12.28 | 12.28 | 0 | 0 | 0 |
09/02/2017 |
11.19
|
2,600 | 12.33 | 12.33 | 11.10 | 0 | 0 | 0 |
08/02/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
07/02/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
06/02/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
03/02/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
02/02/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
25/01/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
24/01/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
23/01/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
20/01/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
19/01/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
18/01/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
17/01/2017 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
16/01/2017 |
12.33
|
100 | 11.42 | 12.33 | 12.33 | 0 | 0 | 0 |
13/01/2017 |
11.42
|
100 | 10.96 | 11.42 | 11.42 | 0 | 0 | 0 |
12/01/2017 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
11/01/2017 |
10.96
|
400 | 10.50 | 10.96 | 9.45 | 100 | 200 | -0.0 |
10/01/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
09/01/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/01/2017 |
10.50
|
2,000 | 10.59 | 10.59 | 10.50 | 0 | 0 | 0 |
05/01/2017 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
04/01/2017 |
10.59
|
500 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
03/01/2017 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
30/12/2016 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
29/12/2016 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
28/12/2016 |
10.59
|
1,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
27/12/2016 |
10.59
|
3,600 | 10.59 | 10.64 | 10.59 | 0 | 0 | 0 |
26/12/2016 |
10.59
|
1,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
23/12/2016 |
10.59
|
100 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
22/12/2016 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
21/12/2016 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
20/12/2016 |
10.59
|
900 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
19/12/2016 |
10.59
|
4,200 | 10.64 | 10.64 | 10.59 | 0 | 0 | 0 |
16/12/2016 |
10.64
|
300 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
15/12/2016 |
10.64
|
600 | 10.68 | 10.68 | 10.64 | 0 | 0 | 0 |
14/12/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
13/12/2016 |
10.68
|
4,700 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
12/12/2016 |
10.68
|
1,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
09/12/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
08/12/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
07/12/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
06/12/2016 |
10.68
|
1,500 | 10.73 | 10.73 | 10.68 | 0 | 0 | 0 |
05/12/2016 |
10.73
|
8,500 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
02/12/2016 |
10.73
|
2,600 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
01/12/2016 |
10.73
|
1,500 | 10.78 | 10.78 | 10.73 | 0 | 0 | 0 |
30/11/2016 |
10.78
|
4,900 | 10.91 | 10.91 | 10.78 | 0 | 0 | 0 |
29/11/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
28/11/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
25/11/2016 |
10.91
|
2,000 | 10.36 | 10.91 | 10.91 | 0 | 0 | 0 |
24/11/2016 |
10.36
|
7,100 | 10.36 | 10.50 | 10.36 | 0 | 0 | 0 |
23/11/2016 |
10.36
|
9,100 | 10.50 | 10.50 | 10.36 | 0 | 0 | 0 |
22/11/2016 |
10.50
|
300 | 10.50 | 10.50 | 9.45 | 0 | 100 | -0.0 |
21/11/2016 |
10.50
|
400 | 10.91 | 10.91 | 10.50 | 0 | 0 | 0 |
18/11/2016 |
10.91
|
200 | 10.46 | 10.91 | 9.45 | 0 | 100 | -0.0 |
17/11/2016 |
10.46
|
200 | 10.73 | 10.73 | 9.77 | 0 | 100 | -0.0 |
16/11/2016 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
15/11/2016 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
14/11/2016 |
10.73
|
2,200 | 10.50 | 10.73 | 9.59 | 2,000 | 100 | 0.0 |
11/11/2016 |
10.50
|
100 | 9.77 | 10.50 | 10.50 | 0 | 0 | 0 |
10/11/2016 |
9.77
|
100 | 10.78 | 10.78 | 9.77 | 0 | 100 | -0.0 |
09/11/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
08/11/2016 |
10.78
|
9,200 | 10.91 | 10.91 | 10.78 | 0 | 0 | 0 |
07/11/2016 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
04/11/2016 |
10.91
|
200 | 10.73 | 10.91 | 9.82 | 0 | 100 | -0.0 |
03/11/2016 |
10.73
|
300 | 10.82 | 10.82 | 10.73 | 0 | 0 | 0 |
02/11/2016 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
01/11/2016 |
10.82
|
100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
31/10/2016 |
10.82
|
1,100 | 10.78 | 10.82 | 10.73 | 0 | 0 | 0 |
28/10/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
27/10/2016 |
10.78
|
300 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
26/10/2016 |
10.78
|
4,400 | 10.78 | 10.78 | 10.78 | 4,400 | 0 | 0.1 |
25/10/2016 |
10.78
|
10,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
24/10/2016 |
10.78
|
2,000 | 10.78 | 10.78 | 10.78 | 2,000 | 0 | 0.0 |
21/10/2016 |
10.78
|
3,000 | 10.78 | 10.78 | 10.78 | 3,000 | 0 | 0.1 |
20/10/2016 |
10.78
|
500 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
19/10/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
18/10/2016 |
10.78
|
5,400 | 10.87 | 10.87 | 10.78 | 4,400 | 0 | 0.1 |
17/10/2016 |
10.87
|
11,800 | 10.73 | 10.96 | 10.73 | 1,400 | 0 | 0.0 |
14/10/2016 |
10.73
|
900 | 10.68 | 10.73 | 10.73 | 0 | 0 | 0 |
13/10/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
12/10/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
11/10/2016 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
10/10/2016 |
10.68
|
3,000 | 10.68 | 10.68 | 10.68 | 3,000 | 0 | 0.1 |
07/10/2016 |
10.68
|
5,500 | 10.78 | 10.78 | 10.68 | 500 | 0 | 0.0 |
06/10/2016 |
10.78
|
200 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
05/10/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
04/10/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
03/10/2016 |
10.78
|
4,000 | 10.87 | 10.87 | 10.78 | 4,000 | 0 | 0.1 |
30/09/2016 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
29/09/2016 |
10.87
|
8,600 | 10.87 | 10.87 | 10.87 | 8,600 | 0 | 0.2 |
28/09/2016 |
10.87
|
8,700 | 10.87 | 10.87 | 10.87 | 4,300 | 0 | 0.1 |
27/09/2016 |
10.87
|
6,600 | 10.87 | 10.87 | 10.87 | 6,600 | 0 | 0.2 |
26/09/2016 |
10.87
|
12,400 | 10.87 | 10.87 | 10.05 | 8,600 | 0 | 0.2 |
23/09/2016 |
10.87
|
8,800 | 10.87 | 10.87 | 10.87 | 8,600 | 0 | 0.2 |
22/09/2016 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
21/09/2016 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |