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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
8.81
|
700 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
28/11/2017 |
8.81
|
1,800 | 8.76 | 8.81 | 8.76 | 0 | 0 | 0 |
27/11/2017 |
8.76
|
3,562 | 8.81 | 8.87 | 8.76 | 0 | 0 | 0 |
24/11/2017 |
8.81
|
7,307 | 8.76 | 8.81 | 8.76 | 0 | 0 | 0 |
23/11/2017 |
8.76
|
25,500 | 8.81 | 8.92 | 8.53 | 0 | 0 | 0 |
22/11/2017 |
8.81
|
1,300 | 8.81 | 8.87 | 8.81 | 0 | 0 | 0 |
21/11/2017 |
8.81
|
29,100 | 8.81 | 8.87 | 8.70 | 0 | 0 | 0 |
20/11/2017 |
8.81
|
50,500 | 9.04 | 9.04 | 8.76 | 0 | 0 | 0 |
17/11/2017 |
9.04
|
6,000 | 8.92 | 9.04 | 8.92 | 100 | 0 | 0.0 |
16/11/2017 |
8.92
|
2,470 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 |
15/11/2017 |
8.98
|
1,200 | 8.92 | 9.04 | 8.98 | 0 | 0 | 0 |
14/11/2017 |
8.92
|
9,076 | 8.92 | 9.15 | 8.92 | 2,200 | 0 | 0.0 |
13/11/2017 |
8.92
|
10,600 | 9.15 | 9.15 | 8.92 | 0 | 0 | 0 |
10/11/2017 |
9.15
|
4,205 | 8.98 | 9.15 | 9.15 | 0 | 0 | 0 |
09/11/2017 |
8.98
|
1,610 | 9.26 | 9.26 | 8.98 | 0 | 0 | 0 |
08/11/2017 |
9.26
|
5,000 | 9.15 | 9.26 | 9.15 | 0 | 0 | 0 |
07/11/2017 |
9.15
|
10,240 | 8.98 | 9.15 | 8.70 | 0 | 0 | 0 |
06/11/2017 |
8.98
|
18,636 | 9.09 | 9.15 | 8.98 | 0 | 0 | 0 |
03/11/2017 |
9.09
|
9,000 | 8.92 | 9.09 | 8.76 | 0 | 0 | 0 |
02/11/2017 |
8.92
|
3,900 | 8.81 | 8.92 | 8.81 | 0 | 0 | 0 |
01/11/2017 |
8.81
|
18,200 | 9.15 | 9.15 | 8.31 | 0 | 0 | 0 |
31/10/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
30/10/2017 |
9.15
|
2,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
27/10/2017 |
9.15
|
2,200 | 8.92 | 9.15 | 8.92 | 0 | 0 | 0 |
26/10/2017 |
8.92
|
22,300 | 9.26 | 9.26 | 8.92 | 1,200 | 0 | 0.0 |
25/10/2017 |
9.26
|
22,800 | 8.87 | 9.26 | 8.87 | 600 | 0 | 0.0 |
24/10/2017 |
8.87
|
1,600 | 8.87 | 8.92 | 8.81 | 0 | 0 | 0 |
23/10/2017 |
8.87
|
9,800 | 8.92 | 8.92 | 8.81 | 0 | 0 | 0 |
20/10/2017 |
8.92
|
12,900 | 8.98 | 9.09 | 8.92 | 1,000 | 0 | 0.0 |
19/10/2017 |
8.98
|
10,990 | 8.87 | 9.09 | 8.98 | 0 | 0 | 0 |
18/10/2017 |
8.87
|
13,455 | 9.20 | 9.20 | 8.87 | 0 | 0 | 0 |
17/10/2017 |
9.20
|
4,100 | 9.15 | 9.20 | 9.15 | 0 | 0 | 0 |
16/10/2017 |
9.15
|
35,300 | 8.98 | 9.15 | 8.92 | 0 | 0 | 0 |
13/10/2017 |
8.98
|
25,400 | 8.92 | 8.98 | 8.81 | 0 | 0 | 0 |
12/10/2017 |
8.92
|
12,720 | 8.98 | 8.98 | 8.92 | 300 | 0 | 0.0 |
11/10/2017 |
8.98
|
10,650 | 8.87 | 8.98 | 8.76 | 100 | 0 | 0.0 |
10/10/2017 |
8.87
|
13,400 | 9.09 | 9.09 | 8.76 | 0 | 0 | 0 |
09/10/2017 |
9.09
|
5,400 | 9.20 | 9.20 | 8.76 | 0 | 0 | 0 |
06/10/2017 |
9.20
|
2,700 | 9.32 | 9.32 | 8.87 | 0 | 0 | 0 |
05/10/2017 |
9.32
|
83,945 | 9.32 | 9.43 | 8.42 | 0 | 0 | 0 |
04/10/2017 |
9.32
|
17,700 | 9.32 | 9.49 | 8.59 | 7,600 | 0 | 0.1 |
03/10/2017 |
9.32
|
32,230 | 9.54 | 9.54 | 8.59 | 0 | 0 | 0 |
02/10/2017 |
9.54
|
7,200 | 9.49 | 9.65 | 9.15 | 3,000 | 0 | 0.0 |
29/09/2017 |
9.49
|
100 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 |
28/09/2017 |
9.60
|
3,750 | 9.71 | 9.71 | 9.26 | 0 | 0 | 0 |
27/09/2017 |
9.71
|
8,300 | 9.77 | 9.77 | 9.20 | 0 | 0 | 0 |
26/09/2017 |
9.77
|
3,905 | 9.54 | 9.82 | 9.49 | 2,600 | 5 | 0.0 |
25/09/2017 |
9.54
|
17,000 | 9.82 | 9.82 | 9.32 | 100 | 0 | 0.0 |
22/09/2017 |
9.82
|
10,020 | 9.77 | 9.88 | 9.82 | 0 | 0 | 0 |
21/09/2017 |
9.77
|
8,630 | 9.49 | 9.77 | 9.60 | 2,400 | 0 | 0.0 |
20/09/2017 |
9.49
|
6,800 | 9.49 | 9.60 | 9.32 | 0 | 0 | 0 |
19/09/2017 |
9.49
|
31,400 | 9.54 | 10.05 | 9.26 | 0 | 0 | 0 |
18/09/2017 |
9.54
|
20,100 | 9.82 | 9.82 | 9.32 | 0 | 0 | 0 |
15/09/2017 |
9.82
|
36,800 | 9.20 | 10.10 | 9.09 | 0 | 600 | -0.0 |
14/09/2017 |
9.20
|
75,400 | 9.26 | 9.32 | 8.76 | 0 | 0 | 0 |
13/09/2017 |
9.26
|
24,200 | 9.54 | 9.60 | 8.98 | 0 | 0 | 0 |
12/09/2017 |
9.54
|
3,220 | 9.71 | 9.71 | 9.15 | 0 | 0 | 0 |
11/09/2017 |
9.71
|
8,585 | 9.49 | 9.71 | 9.15 | 0 | 0 | 0 |
08/09/2017 |
9.49
|
24,410 | 9.54 | 9.60 | 9.26 | 0 | 0 | 0 |
07/09/2017 |
9.54
|
10,800 | 9.82 | 9.82 | 9.49 | 0 | 0 | 0 |
06/09/2017 |
9.82
|
2,200 | 9.93 | 9.93 | 9.82 | 0 | 0 | 0 |
05/09/2017 |
9.93
|
10,400 | 10.10 | 10.10 | 9.54 | 0 | 0 | 0 |
01/09/2017 |
10.10
|
15,600 | 10.10 | 10.10 | 9.65 | 0 | 0 | 0 |
31/08/2017 |
10.10
|
40,666 | 10.10 | 10.38 | 9.43 | 0 | 0 | 0 |
30/08/2017 |
10.10
|
19,705 | 10.38 | 10.38 | 10.10 | 0 | 0 | 0 |
29/08/2017 |
10.38
|
82,015 | 10.38 | 11.11 | 9.82 | 5,000 | 5,500 | -0.0 |
28/08/2017 |
10.38
|
148,657 | 9.49 | 10.38 | 9.49 | 14,400 | 1,800 | 0.2 |
25/08/2017 |
9.49
|
229 | 9.43 | 9.49 | 9.49 | 0 | 0 | 0 |
24/08/2017 |
9.43
|
3,706 | 9.54 | 9.54 | 9.43 | 0 | 0 | 0 |
23/08/2017 |
9.54
|
900 | 9.54 | 9.54 | 9.43 | 0 | 0 | 0 |
22/08/2017 |
9.54
|
20,200 | 9.60 | 9.60 | 9.37 | 0 | 0 | 0 |
21/08/2017 |
9.60
|
10,714 | 9.54 | 9.60 | 9.49 | 0 | 0 | 0 |
18/08/2017 |
9.54
|
4,965 | 9.43 | 9.54 | 9.43 | 0 | 0 | 0 |
17/08/2017 |
9.43
|
18,100 | 9.54 | 9.54 | 8.98 | 0 | 0 | 0 |
16/08/2017 |
9.54
|
11,610 | 9.60 | 9.60 | 9.43 | 0 | 0 | 0 |
15/08/2017 |
9.60
|
28,254 | 9.43 | 9.65 | 9.49 | 0 | 0 | 0 |
14/08/2017 |
9.43
|
25,847 | 9.54 | 9.54 | 8.98 | 0 | 0 | 0 |
11/08/2017 |
9.54
|
4,003 | 9.60 | 9.60 | 9.26 | 1,300 | 0 | 0.0 |
10/08/2017 |
9.60
|
2,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
09/08/2017 |
9.60
|
22,546 | 9.32 | 9.60 | 9.26 | 2,500 | 0 | 0.0 |
08/08/2017 |
9.32
|
38,600 | 9.54 | 9.93 | 9.26 | 0 | 300 | -0.0 |
07/08/2017 |
9.54
|
15,755 | 9.49 | 9.60 | 9.37 | 4,200 | 0 | 0.1 |
04/08/2017 |
9.49
|
11,705 | 9.54 | 9.54 | 9.43 | 2,500 | 0 | 0.0 |
03/08/2017 |
9.54
|
8,025 | 9.43 | 9.60 | 9.43 | 1,000 | 0 | 0.0 |
02/08/2017 |
9.43
|
11,985 | 9.54 | 9.60 | 9.43 | 1,000 | 100 | 0.0 |
01/08/2017 |
9.54
|
18,810 | 9.49 | 9.60 | 9.49 | 0 | 0 | 0 |
31/07/2017 |
9.49
|
37,745 | 9.54 | 9.54 | 9.32 | 5,300 | 0 | 0.1 |
28/07/2017 |
9.54
|
52,185 | 10.05 | 10.05 | 9.43 | 100 | 0 | 0.0 |
27/07/2017 |
10.05
|
18,250 | 10.22 | 10.22 | 9.93 | 2,000 | 0 | 0.0 |
26/07/2017 |
10.22
|
26,160 | 10.22 | 10.27 | 10.10 | 0 | 0 | 0 |
25/07/2017 |
10.22
|
53,940 | 10.16 | 10.22 | 9.82 | 5,000 | 0 | 0.1 |
24/07/2017 |
10.16
|
49,010 | 9.99 | 10.22 | 9.93 | 0 | 0 | 0 |
21/07/2017 |
9.99
|
88,132 | 9.49 | 9.99 | 8.98 | 2,600 | 600 | 0.0 |
20/07/2017 |
9.49
|
98,100 | 9.26 | 9.82 | 8.98 | 3,000 | 0 | 0.0 |
19/07/2017 |
9.26
|
11,598 | 9.43 | 9.43 | 9.26 | 3,000 | 0 | 0.0 |
18/07/2017 |
9.43
|
1,430 | 9.43 | 9.49 | 9.26 | 0 | 900 | -0.0 |
17/07/2017 |
9.43
|
47,780 | 9.20 | 9.71 | 9.20 | 0 | 0 | 0 |
14/07/2017 |
9.20
|
90,943 | 8.70 | 9.54 | 8.70 | 4,000 | 0 | 0.1 |
13/07/2017 |
8.70
|
12,685 | 8.64 | 8.70 | 8.70 | 0 | 0 | 0 |
12/07/2017 |
8.64
|
4,500 | 8.64 | 8.76 | 8.64 | 0 | 31 | -0.0 |