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) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
10.90
|
200 | 11.17 | 11.17 | 10.90 | 0 | 0 | 0 |
13/07/2015 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
10/07/2015 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
09/07/2015 |
11.17
|
100 | 11.45 | 11.45 | 11.17 | 0 | 0 | 0 |
08/07/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
07/07/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
06/07/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
03/07/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
02/07/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
01/07/2015 |
11.45
|
200 | 11.12 | 11.45 | 11.45 | 100 | 0 | 0.0 |
30/06/2015 |
11.12
|
500 | 11.34 | 11.34 | 10.90 | 300 | 0 | 0.0 |
29/06/2015 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
26/06/2015 |
11.34
|
2,000 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
25/06/2015 |
11.34
|
1,910 | 11.45 | 11.45 | 11.34 | 0 | 0 | 0 |
24/06/2015 |
11.45
|
5,100 | 11.45 | 11.45 | 11.17 | 100 | 0 | 0.0 |
23/06/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
22/06/2015 |
11.45
|
3,100 | 11.45 | 11.45 | 11.17 | 100 | 0 | 0.0 |
19/06/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
18/06/2015 |
11.45
|
500 | 11.45 | 11.45 | 10.63 | 0 | 0 | 0 |
17/06/2015 |
11.45
|
1,100 | 11.17 | 11.45 | 11.12 | 100 | 0 | 0.0 |
16/06/2015 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
15/06/2015 |
11.17
|
800 | 11.45 | 11.45 | 11.12 | 0 | 0 | 0 |
12/06/2015 |
11.45
|
5,800 | 10.90 | 11.45 | 10.14 | 1,900 | 0 | 0.0 |
11/06/2015 |
10.90
|
100 | 11.17 | 11.17 | 10.90 | 0 | 0 | 0 |
10/06/2015 |
11.17
|
5,000 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
09/06/2015 |
11.17
|
3,400 | 11.06 | 11.45 | 11.06 | 400 | 0 | 0.0 |
08/06/2015 |
11.06
|
7,320 | 10.90 | 11.45 | 10.85 | 300 | 0 | 0.0 |
05/06/2015 |
10.90
|
600 | 11.45 | 11.45 | 10.90 | 0 | 0 | 0 |
04/06/2015 |
11.45
|
100 | 11.66 | 11.66 | 11.45 | 0 | 0 | 0 |
03/06/2015 |
11.66
|
1,100 | 11.34 | 11.66 | 10.90 | 100 | 0 | 0.0 |
02/06/2015 |
11.34
|
1,000 | 11.45 | 11.45 | 11.34 | 0 | 0 | 0 |
01/06/2015 |
11.45
|
3,230 | 12.54 | 12.54 | 11.28 | 0 | 0 | 0 |
29/05/2015 |
12.54
|
400 | 11.72 | 12.54 | 11.72 | 300 | 0 | 0.0 |
28/05/2015 |
11.72
|
900 | 11.72 | 11.72 | 11.17 | 900 | 0 | 0.0 |
27/05/2015 |
11.72
|
3,740 | 11.99 | 11.99 | 10.79 | 2,500 | 0 | 0.1 |
26/05/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
25/05/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
22/05/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
21/05/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
20/05/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
19/05/2015 |
11.99
|
1,400 | 11.45 | 11.99 | 11.99 | 0 | 0 | 0 |
18/05/2015 |
11.45
|
2,300 | 11.23 | 11.45 | 11.17 | 0 | 0 | 0 |
15/05/2015 |
11.23
|
100 | 10.63 | 11.23 | 11.23 | 100 | 0 | 0.0 |
14/05/2015 |
10.63
|
16,200 | 9.70 | 10.63 | 10.25 | 0 | 9,000 | -0.2 |
13/05/2015 |
9.70
|
17,800 | 10.30 | 11.28 | 9.70 | 300 | 0 | 0.0 |
12/05/2015 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
11/05/2015 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
08/05/2015 |
10.30
|
15,100 | 9.38 | 10.30 | 9.54 | 1,100 | 4,100 | -0.1 |
07/05/2015 |
9.38
|
200 | 10.08 | 10.36 | 9.38 | 100 | 100 | 0 |
06/05/2015 |
10.08
|
5,100 | 10.47 | 10.47 | 9.48 | 5,100 | 0 | 0.1 |
05/05/2015 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
04/05/2015 |
10.47
|
2,400 | 10.52 | 10.63 | 9.54 | 2,300 | 0 | 0.0 |
27/04/2015 |
10.52
|
700 | 10.08 | 10.57 | 10.52 | 700 | 0 | 0.0 |
24/04/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
23/04/2015 |
10.08
|
800 | 10.36 | 10.36 | 9.32 | 700 | 0 | 0.0 |
22/04/2015 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
21/04/2015 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
20/04/2015 |
10.36
|
700 | 10.57 | 10.57 | 9.81 | 600 | 0 | 0.0 |
17/04/2015 |
10.57
|
1,200 | 10.63 | 10.63 | 9.81 | 700 | 0 | 0.0 |
16/04/2015 |
10.63
|
400 | 10.63 | 10.63 | 9.92 | 100 | 0 | 0.0 |
15/04/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
14/04/2015 |
10.63
|
400 | 10.90 | 11.39 | 9.81 | 300 | 0 | 0.0 |
13/04/2015 |
10.90
|
100 | 10.19 | 10.90 | 10.90 | 100 | 0 | 0.0 |
10/04/2015 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
09/04/2015 |
10.19
|
400 | 10.08 | 10.90 | 9.81 | 300 | 0 | 0.0 |
08/04/2015 |
10.08
|
400 | 9.70 | 10.08 | 9.76 | 400 | 0 | 0.0 |
07/04/2015 |
9.70
|
11,800 | 8.99 | 9.70 | 9.70 | 300 | 0 | 0.0 |
06/04/2015 |
8.99
|
600 | 9.76 | 10.36 | 8.99 | 300 | 0 | 0.0 |
03/04/2015 |
9.76
|
54,300 | 8.88 | 9.76 | 9.65 | 100 | 34,100 | -0.6 |
02/04/2015 |
8.88
|
300 | 9.10 | 9.81 | 8.88 | 100 | 0 | 0.0 |
01/04/2015 |
9.10
|
1,800 | 10.08 | 10.36 | 9.10 | 1,400 | 0 | 0.0 |
31/03/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
30/03/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
27/03/2015 |
10.08
|
800 | 10.30 | 10.30 | 9.32 | 700 | 0 | 0.0 |
26/03/2015 |
10.30
|
2,700 | 9.70 | 10.30 | 8.88 | 1,600 | 0 | 0.0 |
25/03/2015 |
9.70
|
500 | 9.76 | 9.76 | 8.83 | 100 | 0 | 0.0 |
24/03/2015 |
9.76
|
100 | 10.79 | 10.79 | 9.76 | 0 | 0 | 0 |
23/03/2015 |
10.79
|
3,400 | 9.81 | 10.79 | 8.88 | 1,000 | 0 | 0.0 |
20/03/2015 |
9.81
|
2,100 | 9.81 | 9.81 | 8.99 | 1,300 | 0 | 0.0 |
19/03/2015 |
9.81
|
1,300 | 9.27 | 9.81 | 8.72 | 900 | 0 | 0.0 |
18/03/2015 |
9.27
|
1,400 | 9.65 | 9.65 | 8.94 | 300 | 0 | 0.0 |
17/03/2015 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
16/03/2015 |
9.65
|
200 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
13/03/2015 |
9.65
|
400 | 10.08 | 10.08 | 9.21 | 100 | 0 | 0.0 |
12/03/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
11/03/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
10/03/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
09/03/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
06/03/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
05/03/2015 |
10.08
|
700 | 10.36 | 10.36 | 9.32 | 500 | 0 | 0.0 |
04/03/2015 |
10.36
|
400 | 10.25 | 10.36 | 9.27 | 300 | 0 | 0.0 |
03/03/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
02/03/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
27/02/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
26/02/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
25/02/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
24/02/2015 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
13/02/2015 |
10.25
|
800 | 10.30 | 10.36 | 9.32 | 500 | 0 | 0.0 |
12/02/2015 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
11/02/2015 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |