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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
3.22
|
50 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0 |
24/11/2017 |
3.23
|
130 | 3.22 | 3.23 | 3.00 | 0 | 20 | -0.0 |
23/11/2017 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
22/11/2017 |
3.22
|
8,750 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
21/11/2017 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
20/11/2017 |
3.23
|
20 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 |
17/11/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
16/11/2017 |
3.19
|
1,630 | 3.19 | 3.19 | 3.19 | 0 | 330 | -0.0 |
15/11/2017 |
3.19
|
850 | 3.19 | 3.19 | 3.18 | 0 | 10 | -0 |
14/11/2017 |
3.19
|
30 | 3.19 | 3.19 | 2.98 | 0 | 10 | -0 |
13/11/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
10/11/2017 |
3.19
|
50 | 3.19 | 3.19 | 3.17 | 0 | 10 | -0 |
09/11/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
08/11/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
07/11/2017 |
3.19
|
20 | 3.20 | 3.20 | 3.01 | 0 | 10 | -0 |
06/11/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/11/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/11/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
01/11/2017 |
3.20
|
40 | 3.20 | 3.20 | 3.01 | 0 | 30 | -0.0 |
31/10/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/10/2017 |
3.20
|
310 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
27/10/2017 |
3.21
|
30 | 3.20 | 3.21 | 3.21 | 0 | 30 | -0.0 |
26/10/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
25/10/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
24/10/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
23/10/2017 |
3.20
|
100 | 3.23 | 3.23 | 3.20 | 0 | 100 | -0.0 |
20/10/2017 |
3.23
|
2,020 | 3.23 | 3.23 | 3.23 | 20 | 1,000 | -0.0 |
19/10/2017 |
3.23
|
3,010 | 3.25 | 3.25 | 3.23 | 10 | 2,000 | -0.0 |
18/10/2017 |
3.25
|
8,220 | 3.25 | 3.25 | 3.08 | 40 | 7,840 | -0.1 |
17/10/2017 |
3.25
|
980 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
16/10/2017 |
3.28
|
40 | 3.27 | 3.30 | 3.16 | 0 | 10 | -0 |
13/10/2017 |
3.27
|
13,510 | 3.23 | 3.27 | 3.16 | 12,220 | 8,700 | 0.0 |
12/10/2017 |
3.23
|
80 | 3.26 | 3.26 | 3.18 | 60 | 0 | 0.0 |
11/10/2017 |
3.26
|
9,220 | 3.23 | 3.26 | 3.16 | 5,990 | 10 | 0.1 |
10/10/2017 |
3.23
|
7,710 | 3.20 | 3.26 | 2.98 | 4,850 | 0 | 0.0 |
09/10/2017 |
3.20
|
240 | 3.16 | 3.20 | 3.12 | 210 | 0 | 0.0 |
06/10/2017 |
3.16
|
1,110 | 3.12 | 3.16 | 3.12 | 1,000 | 100 | 0.0 |
05/10/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/10/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
03/10/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
02/10/2017 |
3.12
|
70 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
29/09/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
28/09/2017 |
3.12
|
200 | 3.12 | 3.12 | 3.10 | 0 | 190 | -0.0 |
27/09/2017 |
3.12
|
1,000 | 3.14 | 3.14 | 3.12 | 1,000 | 0 | 0.0 |
26/09/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
25/09/2017 |
3.14
|
13,010 | 3.14 | 3.14 | 3.12 | 0 | 100 | -0.0 |
22/09/2017 |
3.14
|
270 | 2.99 | 3.20 | 3.08 | 0 | 0 | 0 |
21/09/2017 |
2.99
|
3,710 | 3.16 | 3.16 | 2.97 | 10 | 0 | 0 |
20/09/2017 |
3.16
|
14,770 | 3.12 | 3.16 | 3.12 | 100 | 0 | 0.0 |
19/09/2017 |
3.12
|
600 | 3.12 | 3.20 | 3.03 | 0 | 0 | 0 |
18/09/2017 |
3.12
|
10,160 | 3.18 | 3.18 | 3.08 | 100 | 0 | 0.0 |
15/09/2017 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
14/09/2017 |
3.18
|
210 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
13/09/2017 |
3.18
|
30 | 3.08 | 3.18 | 3.16 | 0 | 0 | 0 |
12/09/2017 |
3.08
|
11,600 | 3.10 | 3.10 | 3.08 | 0 | 11,600 | -0.1 |
11/09/2017 |
3.10
|
300 | 3.10 | 3.10 | 3.08 | 280 | 0 | 0.0 |
08/09/2017 |
3.10
|
400 | 3.11 | 3.11 | 3.10 | 0 | 400 | -0.0 |
07/09/2017 |
3.11
|
2,900 | 3.11 | 3.11 | 3.08 | 2,790 | 0 | 0.0 |
06/09/2017 |
3.11
|
210 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
05/09/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
01/09/2017 |
3.12
|
3,340 | 3.17 | 3.17 | 3.11 | 2,500 | 0 | 0.0 |
31/08/2017 |
3.17
|
2,680 | 3.19 | 3.19 | 2.97 | 0 | 0 | 0 |
30/08/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
29/08/2017 |
3.19
|
12,100 | 3.20 | 3.20 | 2.97 | 5,000 | 10 | 0.0 |
28/08/2017 |
3.20
|
4,880 | 3.16 | 3.20 | 3.12 | 4,400 | 100 | 0.0 |
25/08/2017 |
3.16
|
3,000 | 3.16 | 3.16 | 3.16 | 2,000 | 0 | 0.0 |
24/08/2017 |
3.16
|
1,540 | 3.20 | 3.20 | 3.08 | 0 | 150 | -0.0 |
23/08/2017 |
3.20
|
12,480 | 3.16 | 3.20 | 3.08 | 0 | 0 | 0 |
22/08/2017 |
3.16
|
720 | 3.12 | 3.17 | 3.07 | 0 | 0 | 0 |
21/08/2017 |
3.12
|
180 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
18/08/2017 |
3.20
|
560 | 3.18 | 3.27 | 3.20 | 0 | 100 | -0.0 |
17/08/2017 |
3.18
|
1,500 | 3.16 | 3.18 | 2.95 | 1,000 | 490 | 0.0 |
16/08/2017 |
3.16
|
2,910 | 3.20 | 3.23 | 3.08 | 0 | 590 | -0.0 |
15/08/2017 |
3.20
|
160 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
14/08/2017 |
3.20
|
1,540 | 3.20 | 3.22 | 3.12 | 0 | 0 | 0 |
11/08/2017 |
3.20
|
2,350 | 3.12 | 3.27 | 3.08 | 1,200 | 0 | 0.0 |
10/08/2017 |
3.12
|
300 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
09/08/2017 |
3.27
|
1,520 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
08/08/2017 |
3.27
|
930 | 3.27 | 3.27 | 3.08 | 100 | 0 | 0.0 |
07/08/2017 |
3.27
|
5,180 | 3.29 | 3.29 | 3.07 | 0 | 0 | 0 |
04/08/2017 |
3.29
|
5,260 | 3.30 | 3.31 | 3.08 | 0 | 0 | 0 |
03/08/2017 |
3.30
|
8,440 | 3.29 | 3.30 | 3.23 | 7,040 | 0 | 0.1 |
02/08/2017 |
3.29
|
260 | 3.18 | 3.29 | 3.16 | 0 | 0 | 0 |
01/08/2017 |
3.18
|
8,460 | 3.18 | 3.34 | 3.05 | 0 | 6,790 | -0.1 |
31/07/2017 |
3.18
|
9,880 | 2.97 | 3.18 | 3.18 | 0 | 0 | 0 |
28/07/2017 |
2.97
|
440 | 2.97 | 3.07 | 2.95 | 10 | 0 | 0 |
27/07/2017 |
2.97
|
1,290 | 2.97 | 3.05 | 2.97 | 1,140 | 100 | 0.0 |
26/07/2017 |
2.97
|
4,790 | 2.97 | 2.97 | 2.85 | 3,160 | 0 | 0.0 |
25/07/2017 |
2.97
|
31,000 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
24/07/2017 |
3.06
|
16,010 | 3.12 | 3.12 | 3.06 | 15,000 | 0 | 0.1 |
21/07/2017 |
3.12
|
20 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
20/07/2017 |
3.12
|
4,020 | 3.12 | 3.15 | 2.97 | 0 | 0 | 0 |
19/07/2017 |
3.12
|
620 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
18/07/2017 |
3.14
|
210 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
17/07/2017 |
3.16
|
10 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
14/07/2017 |
3.16
|
1,030 | 3.16 | 3.16 | 3.07 | 0 | 20 | -0.0 |
13/07/2017 |
3.16
|
4,090 | 3.16 | 3.16 | 3.00 | 0 | 2,410 | -0.0 |
12/07/2017 |
3.16
|
510 | 3.15 | 3.16 | 3.16 | 0 | 510 | -0.0 |
11/07/2017 |
3.15
|
2,120 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
10/07/2017 |
3.15
|
6,480 | 3.15 | 3.15 | 3.08 | 0 | 5,900 | -0.0 |