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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
11.45
|
750,200 | 11.11 | 11.72 | 11.23 | 0 | 0 | 0 |
24/11/2017 |
11.11
|
730,270 | 10.71 | 11.25 | 10.53 | 0 | 0 | 0 |
23/11/2017 |
10.71
|
774,240 | 10.96 | 10.98 | 10.68 | 0 | 0 | 0 |
22/11/2017 |
10.96
|
293,270 | 11.00 | 11.09 | 10.91 | 0 | 0 | 0 |
21/11/2017 |
11.00
|
753,440 | 11.18 | 11.27 | 10.89 | 0 | 0 | 0 |
20/11/2017 |
11.18
|
412,140 | 11.20 | 11.36 | 11.14 | 0 | 0 | 0 |
17/11/2017 |
11.20
|
694,650 | 11.14 | 11.50 | 11.14 | 0 | 0 | 0 |
16/11/2017 |
11.14
|
524,480 | 11.18 | 11.34 | 11.09 | 0 | 0 | 0 |
15/11/2017 |
11.18
|
432,770 | 10.91 | 11.27 | 10.84 | 0 | 0 | 0 |
14/11/2017 |
10.91
|
851,500 | 11.14 | 11.14 | 10.82 | 0 | 0 | 0 |
13/11/2017 |
11.14
|
538,630 | 11.59 | 11.72 | 11.14 | 0 | 0 | 0 |
10/11/2017 |
11.59
|
995,640 | 11.18 | 11.77 | 11.41 | 0 | 0 | 0 |
09/11/2017 |
11.18
|
334,830 | 11.27 | 11.27 | 11.14 | 190 | 0 | 0.0 |
08/11/2017 |
11.27
|
367,870 | 11.18 | 11.27 | 11.09 | 3,000 | 0 | 0.1 |
07/11/2017 |
11.18
|
506,610 | 11.36 | 11.47 | 11.14 | 2,500 | 0 | 0.1 |
06/11/2017 |
11.36
|
724,970 | 10.91 | 11.50 | 10.91 | 0 | 190 | -0.0 |
03/11/2017 |
10.91
|
829,880 | 10.37 | 10.98 | 10.23 | 0 | 3,000 | -0.1 |
02/11/2017 |
10.37
|
1,472,680 | 11.09 | 11.32 | 10.32 | 0 | 2,500 | -0.1 |
01/11/2017 |
11.09
|
798,690 | 11.72 | 11.95 | 11.09 | 8,130 | 0 | 0.2 |
31/10/2017 |
11.72
|
443,750 | 11.99 | 12.08 | 11.50 | 3,000 | 0 | 0.1 |
30/10/2017 |
11.99
|
371,230 | 12.22 | 12.26 | 11.99 | 2,510 | 0 | 0.1 |
27/10/2017 |
12.22
|
204,040 | 12.24 | 12.31 | 12.15 | 0 | 0 | 0 |
26/10/2017 |
12.24
|
480,570 | 12.33 | 12.42 | 12.15 | 2,000 | 0 | 0.1 |
25/10/2017 |
12.33
|
225,580 | 12.33 | 12.49 | 12.26 | 100 | 0 | 0.0 |
24/10/2017 |
12.33
|
274,270 | 12.33 | 12.49 | 12.26 | 0 | 200 | -0.0 |
23/10/2017 |
12.33
|
857,490 | 12.62 | 12.85 | 12.33 | 0 | 160 | -0.0 |
20/10/2017 |
12.62
|
546,640 | 12.22 | 12.62 | 11.99 | 100 | 3,150 | -0.1 |
19/10/2017 |
12.22
|
241,150 | 12.13 | 12.31 | 12.08 | 200 | 10 | 0.0 |
18/10/2017 |
12.13
|
320,600 | 12.33 | 12.40 | 12.13 | 0 | 0 | 0 |
17/10/2017 |
12.33
|
285,510 | 12.40 | 12.47 | 12.33 | 0 | 0 | 0 |
16/10/2017 |
12.40
|
451,890 | 12.26 | 12.56 | 12.31 | 0 | 4,500 | -0.1 |
13/10/2017 |
12.26
|
515,200 | 12.04 | 12.29 | 11.95 | 0 | 8,000 | -0.2 |
12/10/2017 |
12.04
|
392,370 | 12.11 | 12.17 | 11.99 | 0 | 0 | 0 |
11/10/2017 |
12.11
|
357,730 | 12.20 | 12.26 | 12.08 | 0 | 0 | 0 |
10/10/2017 |
12.20
|
369,820 | 12.20 | 12.29 | 12.17 | 270 | 20 | 0.0 |
09/10/2017 |
12.20
|
274,640 | 12.26 | 12.31 | 12.20 | 0 | 0 | 0 |
06/10/2017 |
12.26
|
178,150 | 12.33 | 12.60 | 12.17 | 0 | 0 | 0 |
05/10/2017 |
12.33
|
241,330 | 12.47 | 12.62 | 12.33 | 0 | 0 | 0 |
04/10/2017 |
12.47
|
432,450 | 12.17 | 12.53 | 12.06 | 0 | 270 | -0.0 |
03/10/2017 |
12.17
|
335,110 | 12.26 | 12.35 | 12.01 | 0 | 0 | 0 |
02/10/2017 |
12.26
|
300,540 | 12.17 | 12.35 | 12.08 | 0 | 0 | 0 |
29/09/2017 |
12.17
|
621,230 | 12.17 | 12.17 | 11.95 | 0 | 0 | 0 |
28/09/2017 |
12.17
|
1,073,150 | 12.44 | 12.49 | 12.13 | 150 | 0 | 0.0 |
27/09/2017 |
12.44
|
1,245,020 | 12.76 | 12.80 | 12.44 | 70 | 0 | 0.0 |
26/09/2017 |
12.76
|
575,050 | 12.85 | 12.96 | 12.71 | 100 | 0 | 0.0 |
25/09/2017 |
12.85
|
453,320 | 13.01 | 13.01 | 12.85 | 0 | 150 | -0.0 |
22/09/2017 |
13.01
|
773,760 | 13.03 | 13.25 | 13.01 | 0 | 0 | 0 |
21/09/2017 |
13.03
|
698,860 | 12.89 | 13.03 | 12.80 | 0 | 170 | -0.0 |
20/09/2017 |
12.89
|
605,260 | 13.10 | 13.21 | 12.89 | 300 | 0 | 0.0 |
19/09/2017 |
13.10
|
685,530 | 12.89 | 13.25 | 12.98 | 50 | 0 | 0.0 |
18/09/2017 |
12.89
|
3,381,770 | 13.66 | 13.66 | 12.71 | 360 | 0 | 0.0 |
15/09/2017 |
13.66
|
803,410 | 13.48 | 13.75 | 13.44 | 160 | 300 | -0.0 |
14/09/2017 |
13.48
|
850,690 | 13.46 | 13.68 | 13.41 | 2,450 | 50 | 0.1 |
13/09/2017 |
13.46
|
2,263,270 | 12.89 | 13.75 | 13.03 | 0 | 360 | -0.0 |
12/09/2017 |
12.89
|
366,440 | 12.74 | 12.89 | 12.67 | 0 | 0 | 0 |
11/09/2017 |
12.74
|
472,980 | 12.92 | 12.94 | 12.71 | 0 | 0 | 0 |
08/09/2017 |
12.92
|
311,910 | 12.96 | 13.05 | 12.92 | 900 | 0 | 0.0 |
07/09/2017 |
12.96
|
406,950 | 12.89 | 13.03 | 12.85 | 30 | 0 | 0.0 |
06/09/2017 |
12.89
|
383,930 | 12.96 | 13.12 | 12.85 | 0 | 1,690 | -0.0 |
05/09/2017 |
12.96
|
561,050 | 13.19 | 13.28 | 12.92 | 0 | 0 | 0 |
01/09/2017 |
13.19
|
1,323,840 | 12.80 | 13.25 | 12.80 | 0 | 0 | 0 |
31/08/2017 |
12.80
|
231,320 | 12.85 | 12.92 | 12.78 | 0 | 0 | 0 |
30/08/2017 |
12.85
|
375,160 | 12.74 | 12.87 | 12.67 | 0 | 0 | 0 |
29/08/2017 |
12.74
|
351,130 | 12.85 | 12.98 | 12.71 | 0 | 0 | 0 |
28/08/2017 |
12.85
|
513,310 | 12.53 | 12.94 | 12.58 | 0 | 0 | 0 |
25/08/2017 |
12.53
|
1,005,080 | 12.80 | 12.83 | 12.35 | 0 | 0 | 0 |
24/08/2017 |
12.80
|
784,560 | 13.03 | 13.03 | 12.76 | 0 | 0 | 0 |
23/08/2017 |
13.03
|
512,020 | 13.14 | 13.16 | 12.89 | 0 | 1,790 | -0.1 |
22/08/2017 |
13.14
|
693,560 | 13.25 | 13.53 | 13.10 | 0 | 40 | -0.0 |
21/08/2017 |
13.25
|
649,780 | 13.44 | 13.62 | 13.25 | 0 | 0 | 0 |
18/08/2017 |
13.44
|
864,380 | 12.94 | 13.44 | 12.85 | 0 | 0 | 0 |
17/08/2017 |
12.94
|
561,040 | 12.85 | 13.25 | 12.78 | 0 | 0 | 0 |
16/08/2017 |
12.85
|
196,400 | 12.89 | 12.92 | 12.78 | 0 | 0 | 0 |
15/08/2017 |
12.89
|
194,330 | 12.98 | 13.07 | 12.83 | 0 | 0 | 0 |
14/08/2017 |
12.98
|
341,470 | 12.76 | 12.98 | 12.76 | 0 | 0 | 0 |
11/08/2017 |
12.76
|
212,620 | 12.85 | 12.98 | 12.71 | 37,030 | 0 | 1.1 |
10/08/2017 |
12.85
|
484,530 | 12.62 | 12.85 | 12.49 | 0 | 0 | 0 |
09/08/2017 |
12.62
|
1,082,810 | 13.03 | 13.03 | 12.40 | 0 | 0 | 0 |
08/08/2017 |
13.03
|
652,900 | 13.34 | 13.34 | 12.94 | 30 | 0 | 0.0 |
07/08/2017 |
13.34
|
515,270 | 13.75 | 13.89 | 13.34 | 30 | 0 | 0.0 |
04/08/2017 |
13.75
|
636,870 | 13.71 | 13.84 | 13.53 | 0 | 0 | 0 |
03/08/2017 |
13.71
|
993,500 | 13.44 | 13.91 | 13.39 | 30 | 0 | 0.0 |
02/08/2017 |
13.44
|
636,030 | 13.25 | 13.44 | 13.05 | 0 | 0 | 0 |
01/08/2017 |
13.25
|
577,920 | 13.39 | 13.62 | 13.16 | 200 | 0 | 0.0 |
31/07/2017 |
13.39
|
941,180 | 12.85 | 13.44 | 12.94 | 1,500 | 0 | 0.0 |
28/07/2017 |
12.85
|
452,620 | 12.76 | 12.96 | 12.67 | 0 | 30 | -0.0 |
27/07/2017 |
12.76
|
659,320 | 13.01 | 13.07 | 12.76 | 0 | 0 | 0 |
26/07/2017 |
13.01
|
846,960 | 12.22 | 13.01 | 12.24 | 0 | 0 | 0 |
25/07/2017 |
12.22
|
425,330 | 12.22 | 12.35 | 12.13 | 0 | 130 | -0.0 |
24/07/2017 |
12.22
|
357,160 | 12.44 | 12.44 | 12.13 | 0 | 0 | 0 |
21/07/2017 |
12.44
|
1,129,790 | 12.17 | 12.67 | 12.35 | 0 | 0 | 0 |
20/07/2017 |
12.17
|
714,370 | 11.81 | 12.17 | 11.79 | 0 | 0 | 0 |
19/07/2017 |
11.81
|
521,690 | 12.13 | 12.31 | 11.81 | 0 | 0 | 0 |
18/07/2017 |
12.13
|
1,138,220 | 12.53 | 12.53 | 11.77 | 0 | 200 | -0.0 |
17/07/2017 |
12.53
|
845,980 | 13.16 | 13.16 | 12.49 | 0 | 0 | 0 |
14/07/2017 |
13.16
|
398,640 | 13.30 | 13.44 | 13.14 | 0 | 0 | 0 |
13/07/2017 |
13.30
|
691,760 | 13.23 | 13.32 | 12.98 | 0 | 0 | 0 |
12/07/2017 |
13.23
|
829,150 | 13.53 | 13.75 | 13.07 | 0 | 0 | 0 |
11/07/2017 |
13.53
|
371,810 | 13.57 | 13.66 | 13.07 | 100 | 3,000 | -0.1 |
10/07/2017 |
13.57
|
636,280 | 13.44 | 13.75 | 13.37 | 0 | 300 | -0.0 |