Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.88% | 1,581,600 | 5,400 | 0.1 |
15.30
16.40
15.30
|
2 tháng
(2024-07-22) |
-0.60 | -3.70% | 7,256,500 | 3,300 | 0.0 |
14.70
16.60
15.30
|
3 tháng
(2024-06-20) |
-2.29 | -12.81% | 19,567,900 | -326,700 | -6.0 |
14.70
18.47
15.30
|
6 tháng
(2024-03-22) |
1.36 | 9.57% | 37,485,982 | -2,816,827 | -46.6 |
12.89
18.47
15.30
|
12 tháng
(2023-09-25) |
1.65 | 11.84% | 45,304,061 | -2,836,628 | -46.9 |
12.79
18.47
15.30
|
24 tháng
(2022-09-29) |
1.24 | 8.63% | 72,616,541 | -3,620,500 | -56.8 |
9.76
18.47
15.30
|
36 tháng
(2021-10-04) |
-4.56 | -22.62% | 146,906,741 | 205,400 | 49.6 |
9.76
33.69
15.30
|
60 tháng
(2019-10-15) |
3.81 | 32.31% | 164,313,812 | 1,116,900 | 70.4 |
9.50
33.69
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
10.41
|
1,000 | 9.20 | 10.41 | 10.41 | 0 | 0 | 0 |
24/11/2017 |
9.20
|
0 | 9.11 | 9.20 | 9.20 | 0 | 0 | 0 |
23/11/2017 |
9.11
|
800 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
22/11/2017 |
9.20
|
200 | 9.11 | 9.20 | 9.20 | 0 | 0 | 0 |
21/11/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
20/11/2017 |
9.11
|
7,100 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
17/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/11/2017 |
9.20
|
5,300 | 9.28 | 10.24 | 8.68 | 0 | 0 | 0 |
15/11/2017 |
9.28
|
700 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
14/11/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
13/11/2017 |
9.28
|
6,100 | 10.33 | 10.33 | 9.28 | 0 | 0 | 0 |
10/11/2017 |
10.33
|
100 | 9.11 | 10.33 | 10.33 | 0 | 0 | 0 |
09/11/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
08/11/2017 |
9.11
|
3,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
07/11/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/11/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
03/11/2017 |
9.11
|
6,400 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
02/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/11/2017 |
9.20
|
0 | 9.11 | 9.20 | 9.20 | 0 | 0 | 0 |
31/10/2017 |
9.11
|
20,000 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 |
30/10/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
27/10/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
26/10/2017 |
9.11
|
10,000 | 8.76 | 9.11 | 9.11 | 0 | 0 | 0 |
25/10/2017 |
8.76
|
100 | 9.11 | 9.11 | 8.76 | 0 | 0 | 0 |
24/10/2017 |
9.11
|
600 | 10.33 | 10.33 | 8.85 | 0 | 0 | 0 |
23/10/2017 |
10.33
|
100 | 9.54 | 10.33 | 10.33 | 0 | 0 | 0 |
20/10/2017 |
9.54
|
9,900 | 9.11 | 9.54 | 9.54 | 9,900 | 0 | 0.1 |
19/10/2017 |
9.11
|
400 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
18/10/2017 |
9.11
|
10,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
17/10/2017 |
9.11
|
40,500 | 9.54 | 9.54 | 9.11 | 0 | 0 | 0 |
16/10/2017 |
9.54
|
200 | 8.07 | 9.54 | 9.54 | 0 | 0 | 0 |
13/10/2017 |
8.07
|
10,100 | 9.11 | 9.11 | 8.07 | 0 | 0 | 0 |
12/10/2017 |
9.11
|
16,000 | 9.37 | 9.37 | 9.11 | 0 | 0 | 0 |
11/10/2017 |
9.37
|
500 | 9.54 | 9.54 | 9.37 | 0 | 0 | 0 |
10/10/2017 |
9.54
|
1,000 | 9.98 | 9.98 | 9.54 | 0 | 0 | 0 |
09/10/2017 |
9.98
|
6,900 | 9.11 | 9.98 | 9.54 | 0 | 0 | 0 |
06/10/2017 |
9.11
|
700 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/10/2017 |
9.11
|
10,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
04/10/2017 |
9.11
|
23,000 | 9.54 | 9.54 | 9.11 | 0 | 0 | 0 |
03/10/2017 |
9.54
|
16,000 | 9.37 | 9.54 | 7.98 | 0 | 0 | 0 |
02/10/2017 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
29/09/2017 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
28/09/2017 |
9.37
|
2,000 | 9.20 | 9.37 | 9.37 | 0 | 0 | 0 |
27/09/2017 |
9.20
|
100 | 8.94 | 9.20 | 9.20 | 0 | 0 | 0 |
26/09/2017 |
8.94
|
2,100 | 9.46 | 9.54 | 8.94 | 0 | 0 | 0 |
25/09/2017 |
9.46
|
100 | 10.33 | 10.33 | 9.46 | 0 | 0 | 0 |
22/09/2017 |
10.33
|
10 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
21/09/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
20/09/2017 |
10.33
|
100 | 9.11 | 10.33 | 10.33 | 0 | 0 | 0 |
19/09/2017 |
9.11
|
15,000 | 9.89 | 9.89 | 9.11 | 0 | 0 | 0 |
18/09/2017 |
9.89
|
0 | 10.24 | 9.89 | 9.89 | 0 | 0 | 0 |
15/09/2017 |
10.24
|
300 | 10.41 | 10.41 | 8.94 | 0 | 0 | 0 |
14/09/2017 |
10.41
|
100 | 9.11 | 10.41 | 10.41 | 0 | 0 | 0 |
13/09/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
12/09/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
11/09/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
08/09/2017 |
9.11
|
12,300 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
07/09/2017 |
9.11
|
14,800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/09/2017 |
9.11
|
0 | 9.20 | 9.11 | 9.11 | 0 | 0 | 0 |
05/09/2017 |
9.20
|
10,100 | 9.11 | 9.28 | 9.11 | 0 | 0 | 0 |
01/09/2017 |
9.11
|
15,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
31/08/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
30/08/2017 |
9.11
|
11,200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
29/08/2017 |
9.11
|
5,000 | 8.94 | 9.11 | 9.11 | 0 | 0 | 0 |
28/08/2017 |
8.94
|
0 | 9.54 | 8.94 | 8.94 | 0 | 0 | 0 |
25/08/2017 |
9.54
|
300 | 9.63 | 9.63 | 8.68 | 0 | 0 | 0 |
24/08/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
23/08/2017 |
9.63
|
2,200 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
22/08/2017 |
9.63
|
4,000 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 |
21/08/2017 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
18/08/2017 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
17/08/2017 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
16/08/2017 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
15/08/2017 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
14/08/2017 |
9.54
|
0 | 9.11 | 9.54 | 9.54 | 0 | 0 | 0 |
11/08/2017 |
9.11
|
15,800 | 9.54 | 9.54 | 9.11 | 0 | 0 | 0 |
10/08/2017 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
09/08/2017 |
9.54
|
2,600 | 9.98 | 9.98 | 9.54 | 0 | 0 | 0 |
08/08/2017 |
9.98
|
2,000 | 9.54 | 9.98 | 9.89 | 0 | 0 | 0 |
07/08/2017 |
9.54
|
2,100 | 9.54 | 9.54 | 8.24 | 0 | 0 | 0 |
04/08/2017 |
9.54
|
1,000 | 9.28 | 9.54 | 9.54 | 0 | 0 | 0 |
03/08/2017 |
9.28
|
1,100 | 9.28 | 9.28 | 7.98 | 0 | 0 | 0 |
02/08/2017 |
9.28
|
1,200 | 9.11 | 9.28 | 9.28 | 0 | 0 | 0 |
01/08/2017 |
9.11
|
1,900 | 9.72 | 9.72 | 9.11 | 0 | 0 | 0 |
31/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
28/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
27/07/2017 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
26/07/2017 |
9.72
|
0 | 10.15 | 9.72 | 9.72 | 0 | 0 | 0 |
25/07/2017 |
10.15
|
4,000 | 9.11 | 10.15 | 9.11 | 0 | 0 | 0 |
24/07/2017 |
9.11
|
1,500 | 10.41 | 10.41 | 9.11 | 0 | 0 | 0 |
21/07/2017 |
10.41
|
5,000 | 9.11 | 10.41 | 9.98 | 0 | 0 | 0 |
20/07/2017 |
9.11
|
1,500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
19/07/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
18/07/2017 |
9.11
|
2,000 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
17/07/2017 |
9.20
|
3,900 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 |
14/07/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
13/07/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
12/07/2017 |
9.11
|
100 | 10.50 | 10.50 | 9.11 | 0 | 0 | 0 |
11/07/2017 |
10.50
|
120 | 9.37 | 10.50 | 10.50 | 0 | 0 | 0 |
10/07/2017 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |