Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
8.55
|
100 | 8.44 | 8.55 | 8.55 | 0 | 100 | -0.0 |
27/11/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
24/11/2017 |
8.44
|
1,000 | 9.08 | 9.08 | 8.44 | 0 | 0 | 0 |
23/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
22/11/2017 |
9.08
|
100 | 8.50 | 9.08 | 9.08 | 100 | 0 | 0.0 |
21/11/2017 |
8.50
|
100 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 |
20/11/2017 |
8.91
|
100 | 9.20 | 9.20 | 8.91 | 0 | 0 | 0 |
17/11/2017 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/11/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/11/2017 |
9.20
|
1,100 | 9.08 | 9.20 | 8.79 | 100 | 800 | -0.0 |
14/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
13/11/2017 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
10/11/2017 |
9.08
|
100 | 8.50 | 9.08 | 9.08 | 100 | 0 | 0.0 |
09/11/2017 |
8.50
|
1,400 | 9.32 | 9.32 | 8.50 | 0 | 0 | 0 |
08/11/2017 |
9.32
|
100 | 9.14 | 9.32 | 9.32 | 100 | 0 | 0.0 |
07/11/2017 |
9.14
|
1,600 | 9.26 | 9.26 | 8.50 | 100 | 0 | 0.0 |
06/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
03/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
02/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
01/11/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
31/10/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
30/10/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
27/10/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
26/10/2017 |
9.26
|
100 | 9.02 | 9.26 | 9.26 | 100 | 0 | 0.0 |
25/10/2017 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
24/10/2017 |
9.02
|
1,600 | 8.96 | 9.78 | 8.96 | 100 | 500 | -0.0 |
23/10/2017 |
8.96
|
5,100 | 8.96 | 9.78 | 8.96 | 100 | 5,000 | -0.1 |
20/10/2017 |
8.96
|
33,500 | 9.78 | 9.78 | 8.96 | 0 | 10,400 | -0.2 |
19/10/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
18/10/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
17/10/2017 |
9.78
|
100 | 9.55 | 9.78 | 9.78 | 100 | 0 | 0.0 |
16/10/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
13/10/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
12/10/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
11/10/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
10/10/2017 |
9.55
|
4,100 | 9.96 | 9.96 | 9.08 | 100 | 0 | 0.0 |
09/10/2017 |
9.96
|
100 | 9.37 | 9.96 | 9.96 | 100 | 100 | 0 |
06/10/2017 |
9.37
|
3,700 | 9.37 | 9.37 | 9.08 | 100 | 0 | 0.0 |
05/10/2017 |
9.37
|
100 | 9.84 | 9.84 | 9.37 | 0 | 0 | 0 |
04/10/2017 |
9.84
|
100 | 9.49 | 9.84 | 9.84 | 100 | 0 | 0.0 |
03/10/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
02/10/2017 |
9.49
|
100 | 9.43 | 9.49 | 9.49 | 100 | 0 | 0.0 |
29/09/2017 |
9.43
|
100 | 9.37 | 9.43 | 9.43 | 100 | 0 | 0.0 |
28/09/2017 |
9.37
|
3,200 | 9.08 | 9.49 | 9.08 | 200 | 100 | 0.0 |
27/09/2017 |
9.08
|
10,000 | 9.49 | 9.49 | 9.08 | 0 | 0 | 0 |
26/09/2017 |
9.49
|
1,300 | 9.32 | 9.67 | 9.14 | 200 | 100 | 0.0 |
25/09/2017 |
9.32
|
11,100 | 9.37 | 9.37 | 9.20 | 100 | 0 | 0.0 |
22/09/2017 |
9.37
|
100 | 9.73 | 9.73 | 9.37 | 0 | 0 | 0 |
21/09/2017 |
9.73
|
6,900 | 9.90 | 9.90 | 9.37 | 5,900 | 0 | 0.1 |
20/09/2017 |
9.90
|
6,400 | 9.90 | 9.90 | 9.37 | 5,400 | 0 | 0.1 |
19/09/2017 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
18/09/2017 |
9.90
|
500 | 9.78 | 9.90 | 9.67 | 200 | 0 | 0.0 |
15/09/2017 |
9.78
|
400 | 9.43 | 10.08 | 9.78 | 100 | 0 | 0.0 |
14/09/2017 |
9.43
|
5,000 | 10.02 | 10.02 | 9.43 | 0 | 0 | 0 |
13/09/2017 |
10.02
|
16,200 | 10.14 | 10.14 | 9.43 | 800 | 0 | 0.0 |
12/09/2017 |
10.14
|
2,700 | 10.25 | 10.25 | 9.37 | 200 | 0 | 0.0 |
11/09/2017 |
10.25
|
3,000 | 9.61 | 10.25 | 9.37 | 500 | 0 | 0.0 |
08/09/2017 |
9.61
|
1,100 | 9.67 | 10.25 | 9.43 | 1,000 | 0 | 0.0 |
07/09/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
06/09/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
05/09/2017 |
9.67
|
11,000 | 9.96 | 9.96 | 9.37 | 100 | 0 | 0.0 |
01/09/2017 |
9.96
|
12,100 | 9.43 | 9.96 | 9.37 | 7,100 | 100 | 0.1 |
31/08/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
30/08/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
29/08/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
28/08/2017 |
9.43
|
400 | 9.43 | 9.43 | 8.55 | 300 | 0 | 0.0 |
25/08/2017 |
9.43
|
1,700 | 9.55 | 9.55 | 8.79 | 100 | 0 | 0.0 |
24/08/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
23/08/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
22/08/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
21/08/2017 |
9.55
|
100 | 9.61 | 9.61 | 9.55 | 100 | 0 | 0.0 |
18/08/2017 |
9.61
|
400 | 9.67 | 10.19 | 9.61 | 200 | 0 | 0.0 |
17/08/2017 |
9.67
|
500 | 9.49 | 10.19 | 9.67 | 200 | 0 | 0.0 |
16/08/2017 |
9.49
|
200 | 10.31 | 10.31 | 9.49 | 0 | 0 | 0 |
15/08/2017 |
10.31
|
200 | 9.55 | 10.31 | 9.96 | 200 | 0 | 0.0 |
14/08/2017 |
9.55
|
1,300 | 10.14 | 10.96 | 9.55 | 300 | 0 | 0.0 |
11/08/2017 |
10.14
|
4,500 | 9.73 | 10.43 | 9.37 | 300 | 0 | 0.0 |
10/08/2017 |
9.73
|
100 | 9.37 | 9.73 | 9.73 | 100 | 0 | 0.0 |
09/08/2017 |
9.37
|
3,000 | 9.61 | 9.61 | 9.37 | 0 | 0 | 0 |
08/08/2017 |
9.61
|
300 | 9.67 | 10.55 | 9.61 | 200 | 0 | 0.0 |
07/08/2017 |
9.67
|
2,100 | 10.08 | 10.08 | 9.37 | 100 | 0 | 0.0 |
04/08/2017 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
03/08/2017 |
10.08
|
5,100 | 10.25 | 10.25 | 9.37 | 100 | 4,000 | -0.1 |
02/08/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
01/08/2017 |
10.25
|
200 | 9.55 | 10.25 | 9.96 | 200 | 0 | 0.0 |
31/07/2017 |
9.55
|
1,300 | 8.96 | 9.55 | 9.02 | 100 | 0 | 0.0 |
28/07/2017 |
8.96
|
2,700 | 8.96 | 9.67 | 8.96 | 800 | 0 | 0.0 |
27/07/2017 |
8.96
|
2,500 | 8.79 | 9.37 | 8.79 | 500 | 0 | 0.0 |
26/07/2017 |
8.79
|
200 | 8.85 | 8.85 | 8.79 | 0 | 0 | 0 |
25/07/2017 |
8.85
|
100 | 8.50 | 8.85 | 8.85 | 100 | 0 | 0.0 |
24/07/2017 |
8.50
|
1,000 | 9.02 | 9.02 | 8.50 | 0 | 0 | 0 |
21/07/2017 |
9.02
|
1,900 | 9.08 | 9.20 | 8.50 | 200 | 0 | 0.0 |
20/07/2017 |
9.08
|
2,700 | 8.85 | 9.67 | 8.85 | 700 | 0 | 0.0 |
19/07/2017 |
8.85
|
175 | 8.44 | 8.85 | 8.85 | 100 | 0 | 0.0 |
18/07/2017 |
8.44
|
900 | 8.03 | 8.67 | 8.03 | 200 | 0 | 0.0 |
17/07/2017 |
8.03
|
1,100 | 7.97 | 8.03 | 8.03 | 100 | 0 | 0.0 |
14/07/2017 |
7.97
|
2,100 | 7.97 | 7.97 | 7.91 | 100 | 0 | 0.0 |
13/07/2017 |
7.97
|
11,900 | 7.91 | 7.97 | 7.91 | 0 | 0 | 0 |
12/07/2017 |
7.91
|
100 | 7.85 | 7.91 | 7.91 | 100 | 0 | 0.0 |
11/07/2017 |
7.85
|
3,000 | 7.73 | 7.91 | 7.85 | 0 | 0 | 0 |