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) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2018 |
9.99
|
3,700 | 10.06 | 10.27 | 9.63 | 0 | 0 | 0 |
13/04/2018 |
10.06
|
20,320 | 10.27 | 10.27 | 9.70 | 0 | 0 | 0 |
12/04/2018 |
10.27
|
35,100 | 10.06 | 10.35 | 10.06 | 0 | 0 | 0 |
11/04/2018 |
10.06
|
4,600 | 9.70 | 10.42 | 9.77 | 0 | 0 | 0 |
10/04/2018 |
9.70
|
83,520 | 10.13 | 10.42 | 8.98 | 0 | 0 | 0 |
09/04/2018 |
10.13
|
26,600 | 10.85 | 10.85 | 9.77 | 0 | 0 | 0 |
06/04/2018 |
10.85
|
12,730 | 10.71 | 10.85 | 10.49 | 0 | 0 | 0 |
05/04/2018 |
10.71
|
16,900 | 10.99 | 11.07 | 10.71 | 0 | 0 | 0 |
04/04/2018 |
10.99
|
8,800 | 11.07 | 11.07 | 10.63 | 0 | 0 | 0 |
03/04/2018 |
11.07
|
19,200 | 11.14 | 11.14 | 10.71 | 0 | 0 | 0 |
02/04/2018 |
11.14
|
23,500 | 10.99 | 11.14 | 10.78 | 0 | 0 | 0 |
30/03/2018 |
10.99
|
35,300 | 10.78 | 10.99 | 10.27 | 0 | 0 | 0 |
29/03/2018 |
10.78
|
17,800 | 10.63 | 10.92 | 10.20 | 0 | 0 | 0 |
28/03/2018 |
10.63
|
3,500 | 10.71 | 10.85 | 10.63 | 0 | 0 | 0 |
27/03/2018 |
10.71
|
9,000 | 10.63 | 10.99 | 10.63 | 0 | 0 | 0 |
26/03/2018 |
10.63
|
5,600 | 10.42 | 10.78 | 10.27 | 0 | 0 | 0 |
23/03/2018 |
10.42
|
91,000 | 11.21 | 11.21 | 10.13 | 0 | 0 | 0 |
22/03/2018 |
11.21
|
300 | 10.99 | 11.21 | 10.85 | 0 | 0 | 0 |
21/03/2018 |
10.99
|
13,200 | 11.14 | 11.14 | 10.92 | 0 | 0 | 0 |
20/03/2018 |
11.14
|
15,010 | 11.14 | 11.21 | 11.14 | 0 | 0 | 0 |
19/03/2018 |
11.14
|
4,300 | 11.07 | 11.21 | 11.14 | 0 | 0 | 0 |
16/03/2018 |
11.07
|
1,730 | 10.99 | 11.35 | 10.99 | 0 | 0 | 0 |
15/03/2018 |
10.99
|
37,100 | 11.07 | 11.07 | 10.85 | 0 | 0 | 0 |
14/03/2018 |
11.07
|
13,700 | 10.99 | 11.14 | 11.07 | 0 | 0 | 0 |
13/03/2018 |
10.99
|
24,600 | 11.28 | 11.35 | 10.99 | 0 | 0 | 0 |
12/03/2018 |
11.28
|
4,200 | 11.28 | 11.50 | 11.14 | 0 | 0 | 0 |
09/03/2018 |
11.28
|
9,700 | 11.35 | 11.64 | 11.21 | 0 | 0 | 0 |
08/03/2018 |
11.35
|
9,700 | 11.50 | 11.50 | 11.35 | 0 | 0 | 0 |
07/03/2018 |
11.50
|
11,300 | 11.50 | 11.64 | 11.35 | 0 | 0 | 0 |
06/03/2018 |
11.50
|
2,700 | 11.35 | 11.57 | 11.42 | 0 | 0 | 0 |
05/03/2018 |
11.35
|
14,500 | 11.57 | 11.57 | 11.28 | 0 | 0 | 0 |
02/03/2018 |
11.57
|
14,200 | 11.64 | 11.64 | 11.35 | 0 | 0 | 0 |
01/03/2018 |
11.64
|
13,166 | 11.57 | 11.71 | 11.50 | 0 | 0 | 0 |
28/02/2018 |
11.57
|
11,800 | 11.64 | 11.64 | 10.99 | 0 | 0 | 0 |
27/02/2018 |
11.64
|
16,800 | 11.50 | 11.71 | 11.21 | 0 | 0 | 0 |
26/02/2018 |
11.50
|
31,200 | 11.93 | 12.00 | 11.50 | 0 | 0 | 0 |
23/02/2018 |
11.93
|
26,000 | 11.64 | 12.14 | 11.78 | 0 | 0 | 0 |
22/02/2018 |
11.64
|
26,060 | 11.71 | 11.93 | 11.57 | 0 | 0 | 0 |
21/02/2018 |
11.71
|
26,147 | 11.57 | 11.71 | 11.28 | 0 | 0 | 0 |
13/02/2018 |
11.57
|
53,752 | 11.07 | 11.64 | 11.07 | 0 | 0 | 0 |
12/02/2018 |
11.07
|
5,100 | 10.63 | 11.07 | 10.63 | 0 | 0 | 0 |
09/02/2018 |
10.63
|
14,440 | 10.85 | 10.85 | 10.49 | 0 | 0 | 0 |
08/02/2018 |
10.85
|
12,800 | 10.85 | 10.99 | 10.85 | 0 | 0 | 0 |
07/02/2018 |
10.85
|
16,500 | 11.07 | 11.07 | 10.78 | 0 | 0 | 0 |
06/02/2018 |
11.07
|
83,800 | 11.28 | 11.28 | 10.20 | 0 | 0 | 0 |
05/02/2018 |
11.28
|
61,565 | 10.78 | 11.35 | 10.92 | 0 | 0 | 0 |
02/02/2018 |
10.78
|
9,000 | 10.63 | 10.99 | 10.56 | 0 | 0 | 0 |
01/02/2018 |
10.63
|
32,900 | 10.92 | 10.99 | 10.06 | 0 | 0 | 0 |
31/01/2018 |
10.92
|
7,710 | 11.42 | 11.42 | 10.92 | 0 | 0 | 0 |
30/01/2018 |
11.42
|
5,600 | 11.14 | 11.78 | 11.14 | 0 | 0 | 0 |
29/01/2018 |
11.14
|
46,300 | 11.07 | 11.21 | 10.49 | 0 | 0 | 0 |
26/01/2018 |
11.07
|
23,040 | 11.42 | 11.42 | 10.78 | 0 | 0 | 0 |
25/01/2018 |
11.42
|
17,500 | 12.36 | 12.36 | 11.42 | 0 | 0 | 0 |
24/01/2018 |
12.36
|
52,000 | 11.71 | 12.43 | 11.57 | 0 | 0 | 0 |
23/01/2018 |
11.71
|
30,509 | 11.21 | 12.21 | 11.28 | 0 | 0 | 0 |
22/01/2018 |
11.21
|
27,159 | 10.56 | 11.21 | 10.99 | 0 | 0 | 0 |
19/01/2018 |
10.56
|
8,539 | 10.85 | 10.99 | 10.56 | 0 | 0 | 0 |
18/01/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
17/01/2018 |
10.85
|
11,100 | 10.99 | 10.99 | 10.85 | 0 | 0 | 0 |
16/01/2018 |
10.99
|
13,934 | 10.92 | 11.28 | 10.78 | 0 | 0 | 0 |
15/01/2018 |
10.92
|
20,600 | 10.56 | 10.92 | 10.78 | 0 | 0 | 0 |
12/01/2018 |
10.56
|
3,500 | 10.71 | 10.78 | 10.56 | 0 | 0 | 0 |
11/01/2018 |
10.71
|
14,200 | 10.78 | 10.92 | 10.63 | 0 | 0 | 0 |
10/01/2018 |
10.78
|
25,950 | 10.63 | 10.99 | 10.63 | 0 | 0 | 0 |
09/01/2018 |
10.63
|
7,400 | 10.49 | 10.71 | 10.56 | 0 | 0 | 0 |
08/01/2018 |
10.49
|
23,630 | 10.42 | 10.63 | 10.49 | 0 | 0 | 0 |
05/01/2018 |
10.42
|
7,900 | 10.49 | 10.56 | 10.42 | 0 | 0 | 0 |
04/01/2018 |
10.49
|
19,410 | 10.49 | 10.56 | 10.42 | 0 | 0 | 0 |
03/01/2018 |
10.49
|
18,600 | 10.63 | 10.71 | 10.42 | 0 | 0 | 0 |
02/01/2018 |
10.63
|
2,600 | 10.63 | 10.92 | 10.63 | 0 | 0 | 0 |
29/12/2017 |
10.63
|
1,900 | 10.71 | 10.78 | 10.63 | 0 | 0 | 0 |
28/12/2017 |
10.71
|
12,240 | 10.78 | 10.99 | 10.71 | 0 | 0 | 0 |
27/12/2017 |
10.78
|
2,210 | 10.85 | 10.92 | 10.78 | 0 | 0 | 0 |
26/12/2017 |
10.85
|
11,700 | 10.78 | 10.99 | 10.78 | 0 | 0 | 0 |
25/12/2017 |
10.78
|
11,302 | 10.78 | 10.99 | 10.71 | 0 | 0 | 0 |
22/12/2017 |
10.78
|
20,300 | 10.78 | 10.85 | 10.63 | 0 | 0 | 0 |
21/12/2017 |
10.78
|
13,700 | 11.14 | 11.14 | 10.78 | 0 | 0 | 0 |
20/12/2017 |
11.14
|
26,300 | 10.85 | 11.14 | 10.78 | 0 | 0 | 0 |
19/12/2017 |
10.85
|
5,600 | 11.07 | 11.35 | 10.85 | 0 | 0 | 0 |
18/12/2017 |
11.07
|
8,300 | 11.14 | 11.14 | 10.78 | 0 | 0 | 0 |
15/12/2017 |
11.14
|
6,100 | 10.92 | 11.21 | 10.85 | 0 | 0 | 0 |
14/12/2017 |
10.92
|
10,700 | 11.07 | 11.14 | 10.49 | 0 | 0 | 0 |
13/12/2017 |
11.07
|
17,020 | 11.07 | 11.07 | 10.13 | 0 | 0 | 0 |
12/12/2017 |
11.07
|
7,550 | 11.07 | 11.14 | 10.99 | 0 | 0 | 0 |
11/12/2017 |
11.07
|
6,400 | 11.28 | 11.28 | 11.07 | 0 | 0 | 0 |
08/12/2017 |
11.28
|
6,400 | 11.28 | 11.28 | 11.21 | 0 | 0 | 0 |
07/12/2017 |
11.28
|
9,119 | 11.50 | 11.50 | 11.28 | 0 | 0 | 0 |
06/12/2017 |
11.50
|
17,014 | 11.50 | 11.64 | 11.50 | 0 | 0 | 0 |
05/12/2017 |
11.50
|
10,800 | 11.42 | 11.50 | 11.35 | 0 | 0 | 0 |
04/12/2017 |
11.42
|
8,721 | 11.57 | 11.86 | 11.42 | 0 | 0 | 0 |
01/12/2017 |
11.57
|
26,900 | 11.42 | 11.57 | 11.35 | 0 | 0 | 0 |
30/11/2017 |
11.42
|
8,600 | 11.35 | 11.42 | 10.92 | 0 | 0 | 0 |
29/11/2017 |
11.35
|
10,531 | 11.28 | 11.57 | 11.28 | 0 | 0 | 0 |
28/11/2017 |
11.28
|
15,311 | 11.42 | 11.57 | 11.28 | 0 | 0 | 0 |
27/11/2017 |
11.42
|
5,650 | 11.35 | 11.50 | 11.35 | 0 | 0 | 0 |
24/11/2017 |
11.35
|
7,600 | 11.28 | 11.35 | 11.28 | 0 | 0 | 0 |
23/11/2017 |
11.28
|
4,600 | 11.42 | 11.50 | 11.28 | 0 | 0 | 0 |
22/11/2017 |
11.42
|
6,000 | 11.35 | 11.50 | 11.28 | 0 | 0 | 0 |
21/11/2017 |
11.35
|
17,566 | 11.71 | 11.78 | 11.35 | 0 | 0 | 0 |
20/11/2017 |
11.71
|
9,300 | 11.57 | 11.71 | 11.35 | 0 | 0 | 0 |