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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2017 |
15.51
|
1,080 | 16.14 | 16.14 | 15.51 | 0 | 0 | 0 |
16/11/2017 |
16.14
|
17,160 | 16.97 | 18.12 | 15.82 | 0 | 0 | 0 |
15/11/2017 |
16.97
|
10,020 | 18.16 | 19.35 | 16.97 | 0 | 0 | 0 |
14/11/2017 |
18.16
|
5,070 | 19.19 | 20.50 | 17.92 | 0 | 0 | 0 |
13/11/2017 |
19.19
|
21,680 | 20.58 | 21.81 | 19.15 | 0 | 0 | 0 |
10/11/2017 |
20.58
|
2,020 | 22.09 | 22.09 | 20.58 | 0 | 0 | 0 |
09/11/2017 |
22.09
|
30 | 23.71 | 23.71 | 22.09 | 0 | 0 | 0 |
08/11/2017 |
23.71
|
230 | 25.46 | 25.46 | 23.71 | 0 | 0 | 0 |
07/11/2017 |
25.46
|
8,230 | 27.36 | 28.47 | 25.46 | 0 | 0 | 0 |
06/11/2017 |
27.36
|
110 | 27.36 | 29.27 | 27.36 | 0 | 0 | 0 |
03/11/2017 |
27.36
|
2,280 | 27.84 | 28.55 | 27.36 | 0 | 0 | 0 |
02/11/2017 |
27.84
|
7,250 | 27.12 | 28.99 | 27.12 | 400 | 0 | 0.0 |
01/11/2017 |
27.12
|
2,280 | 25.38 | 27.12 | 26.57 | 0 | 0 | 0 |
31/10/2017 |
25.38
|
6,480 | 23.75 | 25.38 | 23.79 | 200 | 0 | 0.0 |
30/10/2017 |
23.75
|
6,380 | 22.21 | 23.75 | 22.21 | 0 | 0 | 0 |
27/10/2017 |
22.21
|
29,800 | 22.76 | 24.35 | 22.21 | 0 | 0 | 0 |
26/10/2017 |
22.76
|
49,050 | 21.30 | 22.76 | 21.33 | 0 | 0 | 0 |
25/10/2017 |
21.30
|
5,660 | 19.91 | 21.30 | 19.03 | 0 | 20 | -0.0 |
24/10/2017 |
19.91
|
30,420 | 18.64 | 19.91 | 17.53 | 0 | 120,200 | -2.8 |
23/10/2017 |
18.64
|
40,230 | 17.45 | 18.64 | 16.66 | 0 | 18,340 | -0.4 |
20/10/2017 |
17.45
|
38,030 | 16.66 | 17.81 | 15.55 | 20 | 0 | 0.0 |
19/10/2017 |
16.66
|
105,410 | 17.05 | 18.24 | 16.02 | 0 | 77,710 | -1.8 |
18/10/2017 |
17.05
|
16,470 | 15.94 | 17.05 | 14.99 | 1,000 | 0 | 0.0 |
17/10/2017 |
15.94
|
330 | 14.91 | 15.94 | 15.94 | 0 | 0 | 0 |
16/10/2017 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
13/10/2017 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
12/10/2017 |
14.91
|
130 | 13.96 | 14.91 | 14.28 | 0 | 0 | 0 |
11/10/2017 |
13.96
|
10 | 14.91 | 14.91 | 13.96 | 10 | 0 | 0.0 |
10/10/2017 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
09/10/2017 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
06/10/2017 |
14.91
|
1,000 | 15.94 | 15.94 | 14.91 | 1,000 | 0 | 0.0 |
05/10/2017 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
04/10/2017 |
15.94
|
110 | 17.05 | 17.05 | 15.94 | 110 | 0 | 0.0 |
03/10/2017 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
02/10/2017 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
29/09/2017 |
17.05
|
190 | 18.08 | 18.08 | 16.85 | 0 | 0 | 0 |
28/09/2017 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
27/09/2017 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 |
26/09/2017 |
18.08
|
860 | 18.24 | 18.24 | 17.01 | 620 | 0 | 0.0 |
25/09/2017 |
18.24
|
190 | 17.25 | 18.24 | 17.25 | 0 | 0 | 0 |
22/09/2017 |
17.25
|
510 | 16.18 | 17.25 | 15.15 | 500 | 0 | 0.0 |
21/09/2017 |
16.18
|
10 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
20/09/2017 |
16.18
|
10 | 15.47 | 16.18 | 16.18 | 0 | 0 | 0 |
19/09/2017 |
15.47
|
12,740 | 14.67 | 15.47 | 15.07 | 0 | 0 | 0 |
18/09/2017 |
14.67
|
10 | 13.72 | 14.67 | 14.67 | 0 | 0 | 0 |
15/09/2017 |
13.72
|
10 | 12.85 | 13.72 | 13.72 | 0 | 0 | 0 |
14/09/2017 |
12.85
|
20 | 12.02 | 12.85 | 12.85 | 0 | 0 | 0 |
13/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
12/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
11/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
08/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
07/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
06/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
05/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
01/09/2017 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
31/08/2017 |
12.02
|
500 | 11.26 | 12.02 | 11.66 | 0 | 0 | 0 |
30/08/2017 |
11.26
|
210 | 10.55 | 11.26 | 11.26 | 0 | 0 | 0 |
29/08/2017 |
10.55
|
10 | 9.87 | 10.55 | 10.55 | 0 | 0 | 0 |
28/08/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
25/08/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
24/08/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
23/08/2017 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
22/08/2017 |
9.87
|
10 | 9.24 | 9.87 | 9.87 | 0 | 0 | 0 |
21/08/2017 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
18/08/2017 |
9.24
|
360 | 9.91 | 9.91 | 9.24 | 0 | 0 | 0 |
17/08/2017 |
9.91
|
1,580 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
16/08/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
15/08/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
14/08/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
11/08/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
10/08/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
09/08/2017 |
9.91
|
520 | 10.31 | 10.31 | 9.91 | 0 | 0 | 0 |
08/08/2017 |
10.31
|
40 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
07/08/2017 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
04/08/2017 |
10.31
|
40 | 9.91 | 10.31 | 10.31 | 0 | 0 | 0 |
03/08/2017 |
9.91
|
880 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
02/08/2017 |
9.91
|
100 | 9.32 | 9.91 | 9.91 | 0 | 0 | 0 |
01/08/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
31/07/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
28/07/2017 |
9.32
|
310 | 8.72 | 9.32 | 8.72 | 0 | 30 | -0.0 |
27/07/2017 |
8.72
|
230 | 8.17 | 8.72 | 8.17 | 0 | 0 | 0 |
26/07/2017 |
8.17
|
50 | 7.65 | 8.17 | 7.11 | 0 | 20 | -0.0 |
25/07/2017 |
7.65
|
10 | 7.15 | 7.65 | 7.65 | 0 | 0 | 0 |
24/07/2017 |
7.15
|
10 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
21/07/2017 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
20/07/2017 |
7.53
|
10 | 7.69 | 7.69 | 7.53 | 0 | 0 | 0 |
19/07/2017 |
7.69
|
190 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 |
18/07/2017 |
8.21
|
410 | 7.68 | 8.21 | 7.30 | 0 | 0 | 0 |
17/07/2017 |
7.68
|
150 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 |
14/07/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
13/07/2017 |
8.25
|
10 | 8.84 | 8.84 | 8.25 | 0 | 0 | 0 |
12/07/2017 |
8.84
|
10 | 9.48 | 9.48 | 8.84 | 0 | 0 | 0 |
11/07/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
10/07/2017 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
07/07/2017 |
9.48
|
10 | 10.15 | 10.15 | 9.48 | 0 | 0 | 0 |
06/07/2017 |
10.15
|
10 | 10.91 | 10.91 | 10.15 | 0 | 0 | 0 |
05/07/2017 |
10.91
|
10 | 11.70 | 11.70 | 10.91 | 0 | 0 | 0 |
04/07/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
03/07/2017 |
11.70
|
10 | 12.57 | 12.57 | 11.70 | 0 | 0 | 0 |
30/06/2017 |
12.57
|
10 | 13.48 | 13.48 | 12.57 | 0 | 0 | 0 |