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 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
11.05
|
200 | 10.99 | 11.05 | 10.71 | 100 | 0 | 0.0 |
28/11/2017 |
10.99
|
300 | 10.66 | 11.16 | 10.71 | 200 | 0 | 0.0 |
27/11/2017 |
10.66
|
100 | 10.99 | 10.99 | 10.66 | 0 | 0 | 0 |
24/11/2017 |
10.99
|
600 | 10.99 | 10.99 | 10.99 | 300 | 300 | 0 |
23/11/2017 |
10.99
|
1,700 | 10.99 | 10.99 | 10.66 | 100 | 600 | -0.0 |
22/11/2017 |
10.99
|
1,600 | 10.99 | 10.99 | 10.66 | 600 | 1,100 | -0.0 |
21/11/2017 |
10.99
|
500 | 11.05 | 11.05 | 10.54 | 400 | 0 | 0.0 |
20/11/2017 |
11.05
|
1,300 | 11.16 | 11.16 | 10.54 | 100 | 0 | 0.0 |
17/11/2017 |
11.16
|
3,100 | 10.99 | 11.16 | 10.99 | 0 | 1,000 | -0.0 |
16/11/2017 |
10.99
|
200 | 10.99 | 10.99 | 10.49 | 100 | 0 | 0.0 |
15/11/2017 |
10.99
|
5,600 | 10.88 | 10.99 | 10.38 | 5,400 | 0 | 0.1 |
14/11/2017 |
10.88
|
100 | 10.99 | 10.99 | 10.88 | 100 | 0 | 0.0 |
13/11/2017 |
10.99
|
100 | 11.05 | 11.05 | 10.99 | 100 | 0 | 0.0 |
10/11/2017 |
11.05
|
200 | 11.05 | 11.05 | 10.43 | 100 | 0 | 0.0 |
09/11/2017 |
11.05
|
200 | 11.11 | 11.11 | 10.43 | 100 | 0 | 0.0 |
08/11/2017 |
11.11
|
1,800 | 11.11 | 11.72 | 10.43 | 500 | 0 | 0.0 |
07/11/2017 |
11.11
|
300 | 11.16 | 11.16 | 10.21 | 200 | 0 | 0.0 |
06/11/2017 |
11.16
|
200 | 11.11 | 11.16 | 10.21 | 100 | 0 | 0.0 |
03/11/2017 |
11.11
|
600 | 11.05 | 11.11 | 11.11 | 600 | 0 | 0.0 |
02/11/2017 |
11.05
|
200 | 11.05 | 11.05 | 10.43 | 100 | 0 | 0.0 |
01/11/2017 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
31/10/2017 |
11.05
|
1,100 | 10.77 | 11.16 | 10.43 | 1,000 | 200 | 0.0 |
30/10/2017 |
10.77
|
200 | 10.94 | 10.94 | 10.26 | 100 | 0 | 0.0 |
27/10/2017 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
26/10/2017 |
10.94
|
400 | 10.66 | 10.94 | 10.66 | 400 | 300 | 0.0 |
25/10/2017 |
10.66
|
300 | 10.60 | 10.66 | 10.38 | 100 | 300 | -0.0 |
24/10/2017 |
10.60
|
200 | 10.66 | 10.66 | 10.60 | 0 | 0 | 0 |
23/10/2017 |
10.66
|
100 | 10.66 | 10.66 | 10.66 | 0 | 100 | -0.0 |
20/10/2017 |
10.66
|
700 | 10.66 | 10.99 | 10.32 | 200 | 0 | 0.0 |
19/10/2017 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
18/10/2017 |
10.66
|
200 | 10.88 | 10.88 | 10.38 | 100 | 0 | 0.0 |
17/10/2017 |
10.88
|
600 | 10.94 | 10.94 | 10.38 | 300 | 0 | 0.0 |
16/10/2017 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
13/10/2017 |
10.94
|
2,100 | 11.11 | 11.11 | 10.66 | 100 | 0 | 0.0 |
12/10/2017 |
11.11
|
700 | 10.94 | 11.22 | 10.66 | 200 | 0 | 0.0 |
11/10/2017 |
10.94
|
200 | 10.94 | 10.94 | 10.66 | 100 | 100 | 0 |
10/10/2017 |
10.94
|
800 | 11.33 | 11.33 | 10.66 | 200 | 0 | 0.0 |
09/10/2017 |
11.33
|
22,300 | 10.32 | 11.33 | 10.32 | 22,000 | 11,600 | 0.2 |
06/10/2017 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
05/10/2017 |
10.32
|
400 | 10.32 | 10.32 | 10.04 | 0 | 300 | -0.0 |
04/10/2017 |
10.32
|
200 | 10.38 | 10.38 | 10.04 | 100 | 100 | 0 |
03/10/2017 |
10.38
|
300 | 10.38 | 10.38 | 10.21 | 100 | 200 | -0.0 |
02/10/2017 |
10.38
|
300 | 10.60 | 10.83 | 10.21 | 200 | 0 | 0.0 |
29/09/2017 |
10.60
|
300 | 10.54 | 10.77 | 10.21 | 200 | 0 | 0.0 |
28/09/2017 |
10.54
|
2,400 | 10.83 | 10.83 | 10.21 | 400 | 0 | 0.0 |
27/09/2017 |
10.83
|
100 | 10.38 | 10.83 | 10.83 | 100 | 0 | 0.0 |
26/09/2017 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
25/09/2017 |
10.38
|
700 | 10.60 | 10.60 | 10.38 | 0 | 0 | 0 |
22/09/2017 |
10.60
|
500 | 10.71 | 11.05 | 10.32 | 200 | 0 | 0.0 |
21/09/2017 |
10.71
|
100 | 10.54 | 10.71 | 10.71 | 100 | 0 | 0.0 |
20/09/2017 |
10.54
|
700 | 10.60 | 10.60 | 10.32 | 100 | 0 | 0.0 |
19/09/2017 |
10.60
|
300 | 10.66 | 10.66 | 10.32 | 100 | 100 | 0 |
18/09/2017 |
10.66
|
100 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
15/09/2017 |
10.66
|
1,200 | 10.60 | 10.66 | 10.66 | 1,200 | 600 | 0.0 |
14/09/2017 |
10.60
|
2,200 | 10.54 | 11.22 | 10.38 | 700 | 1,400 | -0.0 |
13/09/2017 |
10.54
|
300 | 10.71 | 10.71 | 10.54 | 100 | 200 | -0.0 |
12/09/2017 |
10.71
|
700 | 10.77 | 10.77 | 10.71 | 700 | 0 | 0.0 |
11/09/2017 |
10.77
|
1,300 | 11.05 | 11.05 | 10.66 | 1,300 | 0 | 0.0 |
08/09/2017 |
11.05
|
2,100 | 10.77 | 11.05 | 10.21 | 1,400 | 0 | 0.0 |
07/09/2017 |
10.77
|
400 | 10.60 | 10.77 | 10.77 | 400 | 0 | 0.0 |
06/09/2017 |
10.60
|
400 | 9.93 | 10.83 | 10.60 | 400 | 0 | 0.0 |
05/09/2017 |
9.93
|
6,100 | 10.94 | 10.94 | 9.93 | 100 | 0 | 0.0 |
01/09/2017 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
31/08/2017 |
10.94
|
1,000 | 10.99 | 11.78 | 10.15 | 700 | 200 | 0.0 |
30/08/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
29/08/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
28/08/2017 |
10.99
|
2,600 | 11.16 | 11.16 | 10.38 | 600 | 0 | 0.0 |
25/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
24/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
23/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
22/08/2017 |
11.16
|
2,600 | 11.16 | 11.16 | 10.66 | 1,600 | 0 | 0.0 |
21/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
18/08/2017 |
11.16
|
100 | 10.88 | 11.16 | 11.16 | 100 | 0 | 0.0 |
17/08/2017 |
10.88
|
200 | 11.11 | 11.11 | 10.88 | 0 | 0 | 0 |
16/08/2017 |
11.11
|
400 | 11.16 | 11.16 | 11.11 | 400 | 0 | 0.0 |
15/08/2017 |
11.16
|
2,500 | 11.05 | 11.22 | 10.94 | 1,700 | 0 | 0.0 |
14/08/2017 |
11.05
|
600 | 11.16 | 11.16 | 11.05 | 600 | 0 | 0.0 |
11/08/2017 |
11.16
|
200 | 11.16 | 11.16 | 11.16 | 200 | 0 | 0.0 |
10/08/2017 |
11.16
|
200 | 11.16 | 11.16 | 10.94 | 100 | 0 | 0.0 |
09/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
08/08/2017 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
07/08/2017 |
11.16
|
400 | 11.27 | 11.27 | 10.99 | 300 | 0 | 0.0 |
04/08/2017 |
11.27
|
1,200 | 11.44 | 11.44 | 10.99 | 0 | 0 | 0 |
03/08/2017 |
11.44
|
100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
02/08/2017 |
11.44
|
400 | 11.89 | 11.89 | 10.94 | 200 | 0 | 0.0 |
01/08/2017 |
11.89
|
14,200 | 12.34 | 12.34 | 11.11 | 300 | 13,900 | -0.3 |
31/07/2017 |
12.34
|
10,900 | 11.83 | 12.56 | 10.94 | 8,600 | 2,100 | 0.1 |
28/07/2017 |
11.83
|
4,200 | 11.22 | 11.89 | 11.22 | 4,200 | 0 | 0.1 |
27/07/2017 |
11.22
|
200 | 11.44 | 11.44 | 11.22 | 200 | 0 | 0.0 |
26/07/2017 |
11.44
|
4,200 | 11.89 | 11.89 | 10.94 | 200 | 0 | 0.0 |
25/07/2017 |
11.89
|
500 | 11.16 | 11.89 | 11.55 | 500 | 0 | 0.0 |
24/07/2017 |
11.16
|
300 | 11.22 | 11.22 | 10.83 | 200 | 0 | 0.0 |
21/07/2017 |
11.22
|
1,100 | 11.27 | 11.39 | 10.83 | 900 | 0 | 0.0 |
20/07/2017 |
11.27
|
600 | 11.33 | 11.33 | 10.83 | 100 | 0 | 0.0 |
19/07/2017 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
18/07/2017 |
11.33
|
200 | 11.39 | 11.39 | 11.33 | 200 | 0 | 0.0 |
17/07/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
14/07/2017 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
13/07/2017 |
11.39
|
11,300 | 11.78 | 11.78 | 10.66 | 400 | 0 | 0.0 |
12/07/2017 |
11.78
|
100 | 11.27 | 11.78 | 11.78 | 100 | 0 | 0.0 |