Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.50 | 3.82% | 511,130 | 1,100 | 0.0 |
12.90
16.70
13.30
|
2 tháng
(2024-09-23) |
0.10 | 0.74% | 635,050 | 1,100 | 0.0 |
12.90
16.70
13.30
|
3 tháng
(2024-08-26) |
-0.49 | -3.50% | 797,061 | 1,100 | 0.0 |
12.90
16.70
13.30
|
6 tháng
(2024-05-27) |
-3.85 | -22.08% | 3,839,243 | 19,500 | 0.5 |
12.13
26.88
13.30
|
12 tháng
(2023-11-28) |
1.84 | 15.65% | 5,185,022 | 6,578 | 0.2 |
11.76
26.88
13.30
|
24 tháng
(2022-12-05) |
2.21 | 19.44% | 6,504,891 | -112,952 | -1.2 |
10.27
26.88
13.30
|
36 tháng
(2021-12-08) |
-8.89 | -39.54% | 8,077,065 | -70,252 | 0.0 |
9.05
26.88
13.30
|
60 tháng
(2019-12-19) |
5.39 | 65.58% | 18,742,456 | -195,672 | 0.0 |
5.41
36.87
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
19/08/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
18/08/2016 |
9.66
|
4,740 | 9.74 | 9.74 | 9.16 | 10 | 30 | -0.0 |
17/08/2016 |
9.74
|
520 | 10.00 | 10.00 | 9.32 | 10 | 510 | -0.0 |
16/08/2016 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
15/08/2016 |
10.00
|
1,030 | 10.42 | 10.42 | 9.74 | 20 | 10 | 0.0 |
12/08/2016 |
10.42
|
900 | 10.42 | 10.75 | 10.08 | 600 | 840 | -0.0 |
11/08/2016 |
10.42
|
30 | 10.08 | 10.42 | 10.42 | 30 | 0 | 0.0 |
10/08/2016 |
10.08
|
120 | 10.42 | 10.75 | 10.08 | 20 | 100 | -0.0 |
09/08/2016 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
08/08/2016 |
10.42
|
10 | 10.08 | 10.42 | 10.42 | 10 | 0 | 0.0 |
05/08/2016 |
10.08
|
540 | 10.75 | 10.75 | 10.08 | 0 | 40 | -0.0 |
04/08/2016 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
03/08/2016 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
02/08/2016 |
10.75
|
20 | 10.50 | 10.75 | 10.25 | 10 | 0 | 0.0 |
01/08/2016 |
10.50
|
20 | 10.92 | 10.92 | 10.50 | 0 | 0 | 0 |
29/07/2016 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
28/07/2016 |
10.92
|
10 | 10.50 | 10.92 | 10.92 | 10 | 0 | 0.0 |
27/07/2016 |
10.50
|
1,350 | 11.17 | 11.17 | 10.42 | 20 | 1,120 | -0.0 |
26/07/2016 |
11.17
|
50 | 10.75 | 11.17 | 10.92 | 50 | 0 | 0.0 |
25/07/2016 |
10.75
|
20 | 10.67 | 10.75 | 10.75 | 20 | 0 | 0.0 |
22/07/2016 |
10.67
|
70 | 10.16 | 10.67 | 10.08 | 70 | 50 | 0.0 |
21/07/2016 |
10.16
|
10 | 10.75 | 10.75 | 10.16 | 0 | 10 | -0.0 |
20/07/2016 |
10.75
|
20 | 10.42 | 10.75 | 10.75 | 20 | 0 | 0.0 |
19/07/2016 |
10.42
|
230 | 10.84 | 10.84 | 10.08 | 30 | 10 | 0.0 |
18/07/2016 |
10.84
|
1,080 | 10.75 | 10.92 | 10.42 | 1,060 | 970 | 0.0 |
15/07/2016 |
10.75
|
50 | 11.26 | 11.26 | 10.75 | 0 | 40 | -0.0 |
14/07/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
13/07/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
12/07/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
11/07/2016 |
11.26
|
80 | 10.92 | 11.26 | 10.92 | 80 | 0 | 0.0 |
08/07/2016 |
10.92
|
20 | 10.75 | 10.92 | 10.92 | 20 | 0 | 0.0 |
07/07/2016 |
10.75
|
3,070 | 10.75 | 10.92 | 10.08 | 2,070 | 1,880 | 0.0 |
06/07/2016 |
10.75
|
1,590 | 10.75 | 10.75 | 10.08 | 140 | 0 | 0.0 |
05/07/2016 |
10.75
|
10 | 11.34 | 11.34 | 10.75 | 0 | 0 | 0 |
04/07/2016 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
01/07/2016 |
11.34
|
1,300 | 10.92 | 11.34 | 10.75 | 1,300 | 0 | 0.0 |
30/06/2016 |
10.92
|
2,860 | 11.00 | 11.00 | 10.67 | 2,850 | 0 | 0.0 |
29/06/2016 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 100 | 0 | 0.0 |
28/06/2016 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
27/06/2016 |
11.00
|
1,620 | 11.00 | 11.00 | 10.50 | 1,600 | 1,500 | 0.0 |