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) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
37.80
|
1,000 | 37.60 | 37.80 | 37.80 | 0 | 0 | 0 |
23/11/2017 |
37.60
|
2,000 | 37.50 | 37.60 | 37.60 | 0 | 0 | 0 |
22/11/2017 |
37.50
|
1,000 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
21/11/2017 |
37.50
|
2,000 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
20/11/2017 |
37.50
|
2,000 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
17/11/2017 |
37.50
|
3,300 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 |
16/11/2017 |
37.50
|
3,500 | 37.20 | 37.50 | 37.20 | 0 | 0 | 0 |
15/11/2017 |
37.20
|
0 | 37.20 | 37.20 | 37.20 | 0 | 0 | 0 |
14/11/2017 |
37.20
|
3,000 | 37 | 37.20 | 37 | 0 | 0 | 0 |
13/11/2017 |
37
|
2,000 | 36.70 | 37 | 37 | 0 | 0 | 0 |
10/11/2017 |
36.70
|
2,500 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
09/11/2017 |
36.70
|
2,000 | 36.70 | 36.70 | 36.70 | 0 | 1,000 | -0.0 |
08/11/2017 |
36.70
|
2,000 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
07/11/2017 |
36.70
|
1,680 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
06/11/2017 |
36.70
|
2,000 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
03/11/2017 |
36.70
|
2,000 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 |
02/11/2017 |
36.70
|
3,500 | 36.50 | 36.70 | 36.70 | 0 | 0 | 0 |
01/11/2017 |
36.50
|
2,350 | 36.40 | 36.50 | 36.40 | 0 | 500 | -0.0 |
31/10/2017 |
36.40
|
5,000 | 36.20 | 36.40 | 36.40 | 0 | 0 | 0 |
30/10/2017 |
36.20
|
5,200 | 36.20 | 37 | 36 | 10 | 0 | 0.0 |
27/10/2017 |
36.20
|
200 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
26/10/2017 |
36.20
|
6,000 | 36.20 | 36.30 | 36 | 0 | 1,000 | -0.0 |
25/10/2017 |
36.20
|
730 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 |
24/10/2017 |
36.20
|
12,640 | 36.30 | 36.30 | 35.90 | 0 | 0 | 0 |
23/10/2017 |
36.30
|
2,240 | 36.30 | 36.30 | 36 | 0 | 0 | 0 |
20/10/2017 |
36.30
|
3,500 | 36.30 | 36.30 | 36.30 | 0 | 1,500 | -0.1 |
19/10/2017 |
36.30
|
2,200 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 |
18/10/2017 |
36.30
|
1,230 | 36 | 36.30 | 36 | 0 | 0 | 0 |
17/10/2017 |
36
|
2,300 | 36 | 36 | 36 | 0 | 1,000 | -0.0 |
16/10/2017 |
36
|
500 | 36 | 36 | 36 | 0 | 0 | 0 |
13/10/2017 |
36
|
640 | 35.60 | 36 | 35.40 | 0 | 0 | 0 |
12/10/2017 |
35.60
|
3,810 | 35.50 | 35.60 | 35.40 | 0 | 0 | 0 |
11/10/2017 |
35.50
|
6,130 | 35.50 | 35.55 | 35.50 | 0 | 5,000 | -0.2 |
10/10/2017 |
35.50
|
1,440 | 34.50 | 36 | 35.50 | 0 | 0 | 0 |
09/10/2017 |
34.50
|
270 | 33.50 | 34.50 | 33.50 | 0 | 0 | 0 |
06/10/2017 |
33.50
|
1,390 | 33.15 | 33.50 | 33.50 | 0 | 1,000 | -0.0 |
05/10/2017 |
33.15
|
4,900 | 33.10 | 33.15 | 33.15 | 0 | 0 | 0 |
04/10/2017 |
33.10
|
1,110 | 32.50 | 33.10 | 32.80 | 0 | 410 | -0.0 |
03/10/2017 |
32.50
|
9,100 | 32 | 32.50 | 31.90 | 0 | 1,000 | -0.0 |
02/10/2017 |
32
|
3,100 | 31.90 | 32 | 31.90 | 0 | 0 | 0 |
29/09/2017 |
31.90
|
28,550 | 31 | 31.90 | 31 | 0 | 0 | 0 |
28/09/2017 |
31
|
3,230 | 31 | 31.50 | 31 | 0 | 0 | 0 |
27/09/2017 |
31
|
40 | 31 | 31 | 31 | 0 | 0 | 0 |
26/09/2017 |
31
|
2,320 | 30.50 | 31 | 30.50 | 0 | 0 | 0 |
25/09/2017 |
30.50
|
8,130 | 30.15 | 30.50 | 30 | 0 | 200 | -0.0 |
22/09/2017 |
30.15
|
3,520 | 29.50 | 30.15 | 29.90 | 0 | 0 | 0 |
21/09/2017 |
29.50
|
2,150 | 29.50 | 29.90 | 29.50 | 0 | 0 | 0 |
20/09/2017 |
29.50
|
200 | 29 | 29.50 | 29.50 | 0 | 0 | 0 |
19/09/2017 |
29
|
9,520 | 29 | 29.50 | 29 | 0 | 0 | 0 |
18/09/2017 |
29
|
5,500 | 29 | 29.50 | 29 | 0 | 0 | 0 |
15/09/2017 |
29
|
8,140 | 28.50 | 29.50 | 28.30 | 0 | 0 | 0 |
14/09/2017 |
28.50
|
100,800 | 28.90 | 29.80 | 28.50 | 0 | 0 | 0 |
13/09/2017 |
28.90
|
101,550 | 28.50 | 29.50 | 28.50 | 0 | 0 | 0 |
12/09/2017 |
28.50
|
5,230 | 27.80 | 28.50 | 28 | 0 | 0 | 0 |
11/09/2017 |
27.80
|
3,180 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 |
08/09/2017 |
27.90
|
1,190 | 27.60 | 27.90 | 25.70 | 0 | 0 | 0 |
07/09/2017 |
27.60
|
113,550 | 28 | 29.90 | 27.60 | 0 | 0 | 0 |
06/09/2017 |
28
|
2,070 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
05/09/2017 |
27.50
|
102,360 | 27 | 27.50 | 27 | 0 | 0 | 0 |
01/09/2017 |
27
|
103,710 | 26 | 27.50 | 26.85 | 0 | 0 | 0 |
31/08/2017 |
26
|
3,220 | 24.60 | 26 | 22.90 | 0 | 0 | 0 |
30/08/2017 |
24.60
|
830 | 23 | 24.60 | 23 | 60 | 0 | 0.0 |
29/08/2017 |
23
|
14,780 | 21.90 | 23.40 | 21.90 | 0 | 0 | 0 |
28/08/2017 |
21.90
|
173,810 | 20.50 | 21.90 | 20.35 | 0 | 0 | 0 |
25/08/2017 |
20.50
|
170,230 | 19.95 | 20.50 | 19.50 | 0 | 0 | 0 |
24/08/2017 |
19.95
|
175,060 | 18.65 | 19.95 | 18.80 | 0 | 0 | 0 |
23/08/2017 |
18.65
|
120,480 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
22/08/2017 |
18.60
|
300,110 | 18.50 | 18.60 | 17.25 | 0 | 0 | 0 |
21/08/2017 |
18.50
|
307,840 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
18/08/2017 |
18.80
|
120,250 | 19.20 | 19.20 | 18.05 | 0 | 0 | 0 |
17/08/2017 |
19.20
|
152,600 | 18 | 19.20 | 18 | 0 | 0 | 0 |
16/08/2017 |
18
|
10,000 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
15/08/2017 |
18.70
|
1,710 | 18.40 | 19.60 | 18.10 | 0 | 0 | 0 |
14/08/2017 |
18.40
|
710 | 17.30 | 18.40 | 16.10 | 0 | 0 | 0 |
11/08/2017 |
17.30
|
10 | 18.60 | 18.60 | 17.30 | 0 | 0 | 0 |
10/08/2017 |
18.60
|
1,010 | 18.60 | 18.60 | 17.30 | 0 | 0 | 0 |
09/08/2017 |
18.60
|
1,100 | 18 | 18.60 | 18.50 | 0 | 0 | 0 |
08/08/2017 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
07/08/2017 |
18
|
2,560 | 17.50 | 18 | 17.05 | 0 | 0 | 0 |
04/08/2017 |
17.50
|
8,310 | 17.05 | 17.50 | 15.90 | 0 | 0 | 0 |
03/08/2017 |
17.05
|
10 | 18 | 18 | 17.05 | 0 | 0 | 0 |
02/08/2017 |
18
|
5,010 | 18 | 18 | 17.65 | 0 | 0 | 0 |
01/08/2017 |
18
|
5,210 | 18 | 18 | 16.85 | 0 | 0 | 0 |
31/07/2017 |
18
|
7,250 | 18.60 | 18.60 | 17.55 | 0 | 0 | 0 |
28/07/2017 |
18.60
|
5,030 | 18.70 | 19 | 18.60 | 0 | 0 | 0 |
27/07/2017 |
18.70
|
5,000 | 18.60 | 19 | 18.70 | 0 | 0 | 0 |
26/07/2017 |
18.60
|
5,000 | 18.80 | 18.80 | 18.60 | 0 | 0 | 0 |
25/07/2017 |
18.80
|
3,200 | 18.55 | 18.80 | 18.55 | 0 | 0 | 0 |
24/07/2017 |
18.55
|
1,040 | 18.90 | 18.90 | 18.55 | 0 | 0 | 0 |
21/07/2017 |
18.90
|
2,010 | 19.85 | 19.85 | 18.75 | 0 | 0 | 0 |
20/07/2017 |
19.85
|
2,210 | 21.10 | 21.10 | 19.65 | 0 | 0 | 0 |
19/07/2017 |
21.10
|
4,870 | 20.50 | 21.50 | 21 | 0 | 0 | 0 |
18/07/2017 |
20.50
|
1,020 | 21.60 | 21.60 | 20.10 | 0 | 0 | 0 |
17/07/2017 |
21.60
|
1,170 | 22.45 | 24 | 21.50 | 0 | 0 | 0 |
14/07/2017 |
22.45
|
1,140 | 21 | 22.45 | 20.50 | 0 | 0 | 0 |
13/07/2017 |
21
|
100 | 20.70 | 22.10 | 21 | 0 | 0 | 0 |
12/07/2017 |
20.70
|
1,770 | 21.70 | 23.10 | 20.60 | 0 | 0 | 0 |
11/07/2017 |
21.70
|
390 | 20.30 | 21.70 | 20.70 | 0 | 380 | -0.0 |
10/07/2017 |
20.30
|
3,520 | 21.75 | 23.25 | 20.30 | 3,070 | 0 | 0.1 |
07/07/2017 |
21.75
|
710 | 21 | 21.75 | 19.55 | 0 | 250 | -0.0 |