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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
10.51
|
12,130 | 11.06 | 11.82 | 10.51 | 0 | 0 | 0 |
24/04/2018 |
11.06
|
5,630 | 11.86 | 12.65 | 11.03 | 0 | 0 | 0 |
23/04/2018 |
11.86
|
1,770 | 12.72 | 12.86 | 11.86 | 0 | 0 | 0 |
20/04/2018 |
12.72
|
50 | 12.79 | 13.03 | 12.72 | 0 | 0 | 0 |
19/04/2018 |
12.79
|
20,520 | 12.75 | 13.27 | 11.89 | 0 | 0 | 0 |
18/04/2018 |
12.75
|
60 | 13.00 | 13.00 | 12.75 | 0 | 0 | 0 |
17/04/2018 |
13.00
|
10 | 12.44 | 13.00 | 13.00 | 0 | 0 | 0 |
16/04/2018 |
12.44
|
3,580 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
13/04/2018 |
12.44
|
1,290 | 12.44 | 12.44 | 12.31 | 0 | 0 | 0 |
12/04/2018 |
12.44
|
60 | 12.24 | 12.75 | 12.44 | 0 | 0 | 0 |
11/04/2018 |
12.24
|
18,370 | 12.03 | 12.31 | 11.20 | 0 | 0 | 0 |
10/04/2018 |
12.03
|
30 | 12.17 | 12.17 | 12.03 | 0 | 0 | 0 |
09/04/2018 |
12.17
|
1,300 | 12.10 | 12.17 | 11.34 | 0 | 0 | 0 |
06/04/2018 |
12.10
|
220 | 12.17 | 12.17 | 12.10 | 0 | 0 | 0 |
05/04/2018 |
12.17
|
6,250 | 12.17 | 12.24 | 12.17 | 150 | 0 | 0.0 |
04/04/2018 |
12.17
|
1,200 | 12.06 | 12.17 | 12.10 | 0 | 0 | 0 |
03/04/2018 |
12.06
|
590 | 11.75 | 12.06 | 11.79 | 0 | 0 | 0 |
02/04/2018 |
11.75
|
12,130 | 11.75 | 11.75 | 11.68 | 0 | 4,620 | -0.1 |
30/03/2018 |
11.75
|
6,120 | 11.75 | 12.03 | 11.75 | 0 | 5,160 | -0.1 |
29/03/2018 |
11.75
|
6,900 | 12.10 | 12.10 | 11.75 | 0 | 2,220 | -0.0 |
28/03/2018 |
12.10
|
1,300 | 12.65 | 12.65 | 12.10 | 0 | 0 | 0 |
27/03/2018 |
12.65
|
8,520 | 12.44 | 12.65 | 12.31 | 0 | 0 | 0 |
26/03/2018 |
12.44
|
800 | 12.58 | 12.58 | 12.44 | 0 | 0 | 0 |
23/03/2018 |
12.58
|
1,800 | 12.51 | 12.58 | 12.58 | 0 | 0 | 0 |
22/03/2018 |
12.51
|
7,250 | 12.58 | 12.65 | 12.51 | 4,100 | 0 | 0.1 |
21/03/2018 |
12.58
|
3,360 | 12.44 | 12.58 | 12.44 | 0 | 0 | 0 |
20/03/2018 |
12.44
|
8,770 | 12.51 | 12.72 | 12.44 | 0 | 0 | 0 |
19/03/2018 |
12.51
|
200 | 12.93 | 12.93 | 12.51 | 0 | 0 | 0 |
16/03/2018 |
12.93
|
6,160 | 12.93 | 13.00 | 12.93 | 0 | 0 | 0 |
15/03/2018 |
12.93
|
19,910 | 12.79 | 13.03 | 12.79 | 0 | 0 | 0 |
14/03/2018 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
13/03/2018 |
12.79
|
12,630 | 12.72 | 12.89 | 12.79 | 6,600 | 0 | 0.1 |
12/03/2018 |
12.72
|
7,000 | 12.51 | 12.72 | 12.51 | 7,000 | 0 | 0.1 |
09/03/2018 |
12.51
|
1,050 | 12.79 | 12.79 | 12.44 | 0 | 0 | 0 |
08/03/2018 |
12.79
|
10 | 12.37 | 12.79 | 12.79 | 0 | 0 | 0 |
07/03/2018 |
12.37
|
810 | 12.37 | 12.44 | 12.37 | 0 | 0 | 0 |
06/03/2018 |
12.37
|
3,760 | 12.58 | 12.58 | 12.37 | 0 | 0 | 0 |
05/03/2018 |
12.58
|
14,660 | 12.93 | 12.93 | 12.44 | 0 | 0 | 0 |
02/03/2018 |
12.93
|
370 | 12.72 | 13.00 | 12.58 | 0 | 0 | 0 |
01/03/2018 |
12.72
|
22,050 | 12.65 | 12.72 | 12.58 | 0 | 0 | 0 |
28/02/2018 |
12.65
|
2,110 | 12.65 | 12.93 | 12.65 | 0 | 0 | 0 |
27/02/2018 |
12.65
|
13,280 | 12.79 | 13.07 | 12.65 | 0 | 0 | 0 |
26/02/2018 |
12.79
|
6,390 | 12.65 | 13.07 | 12.65 | 0 | 0 | 0 |
23/02/2018 |
12.65
|
2,570 | 12.58 | 13.14 | 12.65 | 0 | 0 | 0 |
22/02/2018 |
12.58
|
770 | 13.07 | 13.07 | 12.58 | 0 | 0 | 0 |
21/02/2018 |
13.07
|
2,310 | 12.79 | 13.14 | 12.58 | 0 | 0 | 0 |
13/02/2018 |
12.79
|
126,680 | 12.44 | 13.07 | 12.51 | 0 | 0 | 0 |
12/02/2018 |
12.44
|
9,200 | 12.44 | 13.14 | 12.44 | 0 | 0 | 0 |
09/02/2018 |
12.44
|
147,650 | 13.03 | 13.03 | 12.44 | 0 | 0 | 0 |
08/02/2018 |
13.03
|
113,270 | 12.79 | 13.07 | 12.44 | 0 | 0 | 0 |
07/02/2018 |
12.79
|
114,600 | 12.79 | 13.07 | 12.79 | 0 | 0 | 0 |
06/02/2018 |
12.79
|
151,670 | 12.79 | 13.17 | 11.93 | 0 | 0 | 0 |
05/02/2018 |
12.79
|
101,210 | 13.03 | 13.24 | 12.79 | 700 | 0 | 0.0 |
02/02/2018 |
13.03
|
70,470 | 13.00 | 13.07 | 12.86 | 0 | 0 | 0 |
01/02/2018 |
13.00
|
45,180 | 13.14 | 13.14 | 13.00 | 0 | 0 | 0 |
31/01/2018 |
13.14
|
122,660 | 13.31 | 13.31 | 13.07 | 1,600 | 0 | 0.0 |
30/01/2018 |
13.31
|
29,480 | 13.14 | 13.65 | 13.14 | 0 | 0 | 0 |
29/01/2018 |
13.14
|
56,020 | 13.14 | 13.38 | 12.44 | 1,500 | 0 | 0.0 |
26/01/2018 |
13.14
|
57,630 | 13.14 | 13.27 | 13.14 | 13,000 | 0 | 0.2 |
25/01/2018 |
13.14
|
50,610 | 13.34 | 13.45 | 13.14 | 1,000 | 0 | 0.0 |
22/01/2018 |
13.34
|
18,020 | 13.34 | 13.45 | 13.34 | 0 | 0 | 0 |
19/01/2018 |
13.34
|
13,820 | 13.14 | 13.34 | 13.14 | 0 | 1,000 | -0.0 |
18/01/2018 |
13.14
|
24,270 | 13.27 | 13.27 | 12.93 | 0 | 0 | 0 |
17/01/2018 |
13.27
|
58,670 | 13.45 | 13.45 | 13.07 | 9,410 | 10 | 0.2 |
16/01/2018 |
13.45
|
45,710 | 13.48 | 13.48 | 12.72 | 23,100 | 0 | 0.4 |
15/01/2018 |
13.48
|
18,630 | 13.48 | 13.55 | 13.48 | 1,000 | 80 | 0.0 |
12/01/2018 |
13.48
|
8,040 | 13.45 | 13.48 | 13.24 | 0 | 0 | 0 |
11/01/2018 |
13.45
|
11,820 | 13.41 | 13.45 | 13.14 | 0 | 0 | 0 |
10/01/2018 |
13.41
|
9,270 | 13.34 | 13.69 | 13.20 | 0 | 0 | 0 |
09/01/2018 |
13.34
|
34,270 | 13.27 | 13.90 | 13.20 | 0 | 0 | 0 |
08/01/2018 |
13.27
|
9,570 | 13.24 | 13.34 | 12.93 | 0 | 0 | 0 |
05/01/2018 |
13.24
|
15,750 | 12.93 | 13.34 | 12.79 | 0 | 0 | 0 |
04/01/2018 |
12.93
|
12,680 | 12.79 | 13.00 | 12.79 | 0 | 0 | 0 |
03/01/2018 |
12.79
|
23,740 | 12.65 | 12.93 | 12.65 | 0 | 0 | 0 |
02/01/2018 |
12.65
|
4,970 | 12.79 | 13.14 | 12.65 | 0 | 1,010 | -0.0 |
29/12/2017 |
12.79
|
910 | 12.86 | 12.86 | 12.65 | 0 | 10 | -0.0 |
28/12/2017 |
12.86
|
11,300 | 12.72 | 12.86 | 12.72 | 0 | 2,390 | -0.0 |
27/12/2017 |
12.72
|
3,810 | 12.86 | 12.86 | 12.51 | 0 | 3,330 | -0.1 |
26/12/2017 |
12.86
|
13,750 | 12.86 | 12.86 | 12.72 | 0 | 4,830 | -0.1 |
25/12/2017 |
12.86
|
8,650 | 12.79 | 12.86 | 12.72 | 460 | 560 | -0.0 |
22/12/2017 |
12.79
|
3,080 | 12.65 | 12.79 | 12.65 | 0 | 1,500 | -0.0 |
21/12/2017 |
12.65
|
15,780 | 12.55 | 12.72 | 12.65 | 0 | 1,500 | -0.0 |
20/12/2017 |
12.55
|
29,770 | 12.65 | 12.65 | 12.51 | 0 | 1,500 | -0.0 |
19/12/2017 |
12.65
|
8,810 | 12.72 | 12.86 | 12.65 | 0 | 500 | -0.0 |
18/12/2017 |
12.72
|
3,000 | 12.72 | 12.86 | 12.58 | 0 | 800 | -0.0 |
15/12/2017 |
12.72
|
4,680 | 12.65 | 13.00 | 12.58 | 0 | 2,420 | -0.0 |
14/12/2017 |
12.65
|
16,030 | 12.72 | 13.27 | 12.65 | 0 | 1,000 | -0.0 |
13/12/2017 |
12.72
|
7,150 | 12.72 | 12.86 | 12.58 | 100 | 1,620 | -0.0 |
12/12/2017 |
12.72
|
18,290 | 12.93 | 12.93 | 12.72 | 0 | 1,500 | -0.0 |
11/12/2017 |
12.93
|
10,780 | 13.00 | 13.07 | 12.93 | 0 | 1,500 | -0.0 |
08/12/2017 |
13.00
|
8,700 | 12.93 | 13.07 | 12.93 | 0 | 600 | -0.0 |
07/12/2017 |
12.93
|
21,800 | 13.00 | 13.03 | 12.79 | 1,820 | 1,510 | 0.0 |
06/12/2017 |
13.00
|
1,390 | 12.93 | 13.41 | 12.86 | 300 | 0 | 0.0 |
05/12/2017 |
12.93
|
37,120 | 13.48 | 13.48 | 12.93 | 0 | 0 | 0 |
04/12/2017 |
13.48
|
62,290 | 13.79 | 13.90 | 13.20 | 1,250 | 500 | 0.0 |
01/12/2017 |
13.79
|
23,530 | 13.79 | 14.17 | 13.79 | 0 | 0 | 0 |
30/11/2017 |
13.79
|
113,840 | 12.89 | 13.79 | 13.55 | 0 | 0 | 0 |
29/11/2017 |
12.89
|
30,260 | 12.44 | 12.89 | 12.48 | 0 | 0 | 0 |
28/11/2017 |
12.44
|
11,320 | 12.62 | 12.79 | 12.44 | 0 | 621,606 | -11.1 |
27/11/2017 |
12.62
|
7,670 | 12.62 | 12.62 | 12.44 | 0 | 0 | 0 |