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 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2017 |
11.16
|
29,130 | 11.08 | 11.16 | 10.80 | 0 | 0 | 0 |
15/11/2017 |
11.08
|
12,500 | 10.87 | 11.08 | 10.80 | 0 | 0 | 0 |
14/11/2017 |
10.87
|
57,200 | 10.58 | 11.08 | 10.58 | 0 | 0 | 0 |
13/11/2017 |
10.58
|
18,310 | 10.08 | 10.65 | 10.37 | 0 | 0 | 0 |
10/11/2017 |
10.08
|
5,310 | 10.01 | 10.62 | 9.80 | 0 | 0 | 0 |
09/11/2017 |
10.01
|
32,860 | 9.73 | 10.15 | 9.73 | 0 | 0 | 0 |
08/11/2017 |
9.73
|
30,200 | 9.58 | 9.73 | 9.65 | 0 | 0 | 0 |
07/11/2017 |
9.58
|
2,620 | 9.44 | 9.73 | 9.37 | 0 | 0 | 0 |
06/11/2017 |
9.44
|
12,710 | 9.73 | 9.73 | 9.44 | 0 | 0 | 0 |
03/11/2017 |
9.73
|
5,180 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
02/11/2017 |
9.73
|
1,800 | 9.58 | 9.73 | 9.73 | 0 | 0 | 0 |
01/11/2017 |
9.58
|
23,740 | 9.73 | 9.73 | 9.58 | 0 | 0 | 0 |
31/10/2017 |
9.73
|
1,000 | 9.80 | 9.80 | 9.58 | 0 | 0 | 0 |
30/10/2017 |
9.80
|
40,430 | 9.69 | 9.94 | 9.80 | 0 | 0 | 0 |
27/10/2017 |
9.69
|
15,410 | 9.51 | 9.73 | 9.58 | 0 | 0 | 0 |
26/10/2017 |
9.51
|
4,900 | 9.65 | 9.65 | 9.51 | 0 | 0 | 0 |
25/10/2017 |
9.65
|
100 | 9.30 | 9.65 | 9.65 | 0 | 0 | 0 |
24/10/2017 |
9.30
|
7,810 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
23/10/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
20/10/2017 |
9.80
|
4,280 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
19/10/2017 |
9.80
|
13,960 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
18/10/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
17/10/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/10/2017 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
13/10/2017 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/10/2017 |
9.80
|
1,010 | 9.80 | 9.80 | 9.12 | 0 | 0 | 0 |
11/10/2017 |
9.80
|
2,010 | 9.87 | 9.87 | 9.65 | 0 | 0 | 0 |
10/10/2017 |
9.87
|
18,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
09/10/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
06/10/2017 |
9.87
|
6,040 | 9.87 | 9.87 | 9.19 | 0 | 0 | 0 |
05/10/2017 |
9.87
|
10 | 9.94 | 9.94 | 9.87 | 0 | 0 | 0 |
04/10/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
03/10/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
02/10/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
29/09/2017 |
9.94
|
2,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
28/09/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
27/09/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
26/09/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
25/09/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
22/09/2017 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
21/09/2017 |
9.94
|
10 | 9.65 | 9.94 | 9.94 | 0 | 0 | 0 |
20/09/2017 |
9.65
|
580 | 9.65 | 9.87 | 9.65 | 0 | 0 | 0 |
19/09/2017 |
9.65
|
1,140 | 10.01 | 10.01 | 9.37 | 0 | 0 | 0 |
18/09/2017 |
10.01
|
630 | 9.51 | 10.01 | 9.51 | 0 | 0 | 0 |
15/09/2017 |
9.51
|
2,880 | 10.23 | 10.23 | 9.51 | 0 | 0 | 0 |
14/09/2017 |
10.23
|
10 | 10.01 | 10.23 | 10.23 | 0 | 0 | 0 |
13/09/2017 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
12/09/2017 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
11/09/2017 |
10.01
|
10 | 9.58 | 10.01 | 10.01 | 0 | 0 | 0 |
08/09/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
07/09/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
06/09/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
05/09/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
01/09/2017 |
9.58
|
110 | 9.65 | 9.65 | 9.30 | 0 | 0 | 0 |
31/08/2017 |
9.65
|
4,020 | 9.65 | 9.65 | 9.15 | 0 | 0 | 0 |
30/08/2017 |
9.65
|
3,010 | 9.65 | 9.65 | 9.30 | 0 | 0 | 0 |
29/08/2017 |
9.65
|
3,010 | 9.65 | 9.65 | 9.30 | 0 | 0 | 0 |
28/08/2017 |
9.65
|
10,850 | 9.22 | 9.65 | 9.15 | 0 | 0 | 0 |
25/08/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
24/08/2017 |
9.22
|
1,190 | 9.30 | 9.30 | 8.87 | 0 | 0 | 0 |
23/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
22/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
21/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/08/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/08/2017 |
9.30
|
1,230 | 9.30 | 9.30 | 8.94 | 0 | 0 | 0 |
16/08/2017 |
9.30
|
2,000 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
15/08/2017 |
9.80
|
420 | 9.30 | 9.94 | 8.65 | 0 | 0 | 0 |
14/08/2017 |
9.30
|
10 | 8.94 | 9.30 | 9.30 | 0 | 0 | 0 |
11/08/2017 |
8.94
|
3,850 | 8.94 | 8.94 | 8.94 | 30 | 0 | 0.0 |
10/08/2017 |
8.94
|
9,700 | 8.94 | 8.94 | 8.94 | 7,000 | 0 | 0.1 |
09/08/2017 |
8.94
|
1,000 | 9.47 | 9.47 | 8.94 | 1,000 | 0 | 0.0 |
08/08/2017 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
07/08/2017 |
9.47
|
10 | 8.94 | 9.47 | 9.47 | 0 | 0 | 0 |
04/08/2017 |
8.94
|
1,000 | 9.51 | 9.51 | 8.94 | 0 | 0 | 0 |
03/08/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
02/08/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
01/08/2017 |
9.51
|
50 | 9.58 | 9.58 | 9.51 | 0 | 0 | 0 |
31/07/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
28/07/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
27/07/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
26/07/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
25/07/2017 |
9.58
|
20 | 9.58 | 9.58 | 9.30 | 0 | 0 | 0 |
24/07/2017 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
21/07/2017 |
9.58
|
9,560 | 9.30 | 9.58 | 9.30 | 0 | 0 | 0 |
20/07/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/07/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/07/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/07/2017 |
9.30
|
20 | 9.30 | 9.30 | 9.01 | 0 | 0 | 0 |
14/07/2017 |
9.30
|
1,950 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
13/07/2017 |
9.30
|
250 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 |
12/07/2017 |
9.30
|
70 | 9.58 | 9.58 | 9.30 | 0 | 0 | 0 |
11/07/2017 |
9.58
|
1,880 | 9.30 | 9.58 | 8.80 | 0 | 0 | 0 |
10/07/2017 |
9.30
|
5,560 | 9.30 | 9.30 | 9.08 | 0 | 0 | 0 |
07/07/2017 |
9.30
|
18,010 | 9.30 | 9.51 | 9.30 | 0 | 0 | 0 |
06/07/2017 |
9.30
|
510 | 9.30 | 9.30 | 9.01 | 0 | 0 | 0 |
05/07/2017 |
9.30
|
40,220 | 9.15 | 9.30 | 9.08 | 15,970 | 0 | 0.2 |
04/07/2017 |
9.15
|
5,970 | 9.15 | 9.15 | 8.58 | 0 | 0 | 0 |
03/07/2017 |
9.15
|
10 | 8.58 | 9.15 | 9.15 | 0 | 0 | 0 |
30/06/2017 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
29/06/2017 |
8.58
|
425,010 | 8.58 | 9.08 | 8.44 | 0 | 0 | 0 |