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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
11.63
|
1,300 | 10.90 | 11.63 | 9.81 | 1,300 | 0 | 0.0 |
26/04/2018 |
10.90
|
400 | 10.03 | 10.90 | 10.18 | 400 | 0 | 0.0 |
24/04/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
23/04/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
20/04/2018 |
10.03
|
300 | 9.16 | 10.03 | 9.45 | 300 | 0 | 0.0 |
19/04/2018 |
9.16
|
100 | 10.18 | 10.18 | 9.16 | 0 | 0 | 0 |
18/04/2018 |
10.18
|
250 | 11.27 | 11.27 | 10.18 | 0 | 0 | 0 |
17/04/2018 |
11.27
|
1,100 | 11.63 | 11.63 | 10.47 | 1,000 | 0 | 0.0 |
16/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
13/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
12/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
11/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
10/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
09/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
06/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
05/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
04/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
03/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
02/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
30/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
29/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
28/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
27/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
26/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
23/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
22/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
21/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
20/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
19/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
16/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
15/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
14/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
13/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
12/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
09/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
08/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
07/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
06/03/2018 |
11.63
|
58 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
05/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
02/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
01/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
28/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
27/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
26/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
23/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
22/02/2018 |
11.63
|
400 | 10.83 | 11.63 | 10.90 | 400 | 0 | 0.0 |
21/02/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
13/02/2018 |
10.83
|
300 | 10.03 | 10.83 | 10.18 | 300 | 0 | 0.0 |
12/02/2018 |
10.03
|
300 | 9.31 | 10.03 | 9.45 | 300 | 0 | 0.0 |
09/02/2018 |
9.31
|
600 | 8.58 | 9.31 | 8.72 | 600 | 0 | 0.0 |
08/02/2018 |
8.58
|
500 | 8.58 | 8.80 | 8.58 | 500 | 0 | 0.0 |
07/02/2018 |
8.58
|
300 | 7.92 | 8.58 | 8.21 | 300 | 0 | 0.0 |
06/02/2018 |
7.92
|
2,400 | 7.49 | 8.00 | 6.76 | 400 | 1,000 | -0.0 |
05/02/2018 |
7.49
|
200 | 7.27 | 7.49 | 7.27 | 200 | 0 | 0.0 |
02/02/2018 |
7.27
|
100 | 6.98 | 7.27 | 7.27 | 100 | 0 | 0.0 |
01/02/2018 |
6.98
|
200 | 7.42 | 7.42 | 6.98 | 0 | 0 | 0 |
31/01/2018 |
7.42
|
4,500 | 7.05 | 7.49 | 7.05 | 4,500 | 0 | 0.0 |
30/01/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
29/01/2018 |
7.05
|
120 | 6.91 | 7.05 | 7.05 | 100 | 0 | 0.0 |
26/01/2018 |
6.91
|
300 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
25/01/2018 |
7.05
|
1,392 | 6.91 | 7.12 | 6.91 | 300 | 0 | 0.0 |
24/01/2018 |
6.91
|
500 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
23/01/2018 |
7.05
|
400 | 6.91 | 7.05 | 6.98 | 0 | 0 | 0 |
22/01/2018 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 200 | 0 | 0.0 |
19/01/2018 |
6.91
|
500 | 7.05 | 7.05 | 6.91 | 500 | 0 | 0.0 |
18/01/2018 |
7.05
|
66 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
17/01/2018 |
7.05
|
200 | 6.91 | 7.05 | 7.05 | 200 | 0 | 0.0 |
16/01/2018 |
6.91
|
100 | 6.62 | 6.91 | 6.91 | 100 | 0 | 0.0 |
15/01/2018 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
12/01/2018 |
6.62
|
2,400 | 7.05 | 7.05 | 6.40 | 200 | 0 | 0.0 |
11/01/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
10/01/2018 |
7.05
|
900 | 6.76 | 7.05 | 6.40 | 200 | 0 | 0.0 |
09/01/2018 |
6.76
|
300 | 6.76 | 7.20 | 6.76 | 100 | 0 | 0.0 |
08/01/2018 |
6.76
|
1,200 | 7.20 | 7.20 | 6.76 | 0 | 0 | 0 |
05/01/2018 |
7.20
|
300 | 6.83 | 7.20 | 7.20 | 300 | 0 | 0.0 |
04/01/2018 |
6.83
|
500 | 6.91 | 6.91 | 6.83 | 0 | 0 | 0 |
03/01/2018 |
6.91
|
2,409 | 7.12 | 7.12 | 6.69 | 0 | 1,300 | -0.0 |
02/01/2018 |
7.12
|
962 | 7.49 | 7.49 | 6.76 | 0 | 0 | 0 |
29/12/2017 |
7.49
|
4,790 | 7.12 | 7.56 | 6.91 | 3,300 | 0 | 0.0 |
28/12/2017 |
7.12
|
30 | 7.12 | 7.12 | 7.12 | 0 | 30 | -0.0 |
27/12/2017 |
7.12
|
1,300 | 7.63 | 7.63 | 6.91 | 0 | 0 | 0 |
26/12/2017 |
7.63
|
800 | 7.49 | 8.00 | 6.76 | 300 | 0 | 0.0 |
25/12/2017 |
7.49
|
100 | 6.91 | 7.49 | 7.49 | 100 | 0 | 0.0 |
22/12/2017 |
6.91
|
500 | 7.12 | 7.12 | 6.91 | 0 | 0 | 0 |
21/12/2017 |
7.12
|
3,109 | 7.63 | 7.63 | 6.91 | 300 | 1,500 | -0.0 |
20/12/2017 |
7.63
|
90 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
19/12/2017 |
7.63
|
1,210 | 7.42 | 7.63 | 6.98 | 900 | 0 | 0.0 |
18/12/2017 |
7.42
|
200 | 6.98 | 7.42 | 7.42 | 200 | 0 | 0.0 |
15/12/2017 |
6.98
|
1,220 | 7.42 | 7.42 | 6.83 | 0 | 0 | 0 |
14/12/2017 |
7.42
|
710 | 7.27 | 8.00 | 6.76 | 400 | 0 | 0.0 |
13/12/2017 |
7.27
|
800 | 7.12 | 7.27 | 6.54 | 300 | 0 | 0.0 |
12/12/2017 |
7.12
|
2,100 | 6.91 | 7.20 | 6.54 | 100 | 0 | 0.0 |
11/12/2017 |
6.91
|
200 | 7.56 | 7.56 | 6.91 | 0 | 0 | 0 |
08/12/2017 |
7.56
|
617 | 7.71 | 7.71 | 7.56 | 600 | 0 | 0.0 |
07/12/2017 |
7.71
|
100 | 7.49 | 7.71 | 7.71 | 100 | 0 | 0.0 |
06/12/2017 |
7.49
|
300 | 7.78 | 7.78 | 7.49 | 300 | 0 | 0.0 |
05/12/2017 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 300 | 100 | 0.0 |
04/12/2017 |
7.78
|
398 | 7.78 | 8.00 | 7.78 | 300 | 0 | 0.0 |
01/12/2017 |
7.78
|
500 | 7.49 | 7.92 | 7.78 | 400 | 0 | 0.0 |
30/11/2017 |
7.49
|
3,200 | 7.92 | 8.36 | 7.49 | 2,400 | 0 | 0.0 |