Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -1.84% | 90,100 | 0 | 0 |
15.60
16.30
16
|
2 tháng
(2024-07-22) |
-0.55 | -3.32% | 192,100 | 0 | 0 |
15.30
16.80
16
|
3 tháng
(2024-06-20) |
-1 | -5.88% | 338,100 | 0 | 0 |
15.30
17.20
16
|
6 tháng
(2024-03-22) |
-0.15 | -0.93% | 878,600 | 0 | 0 |
15.11
17.20
16
|
12 tháng
(2023-09-25) |
0.13 | 0.84% | 1,583,800 | 0 | 0 |
14.59
17.20
16
|
24 tháng
(2022-09-29) |
-8.20 | -33.88% | 4,087,100 | -719,720 | -14.0 |
14.54
24.20
16
|
36 tháng
(2021-10-04) |
-6.37 | -28.49% | 6,435,700 | -54,720 | 9.1 |
14.54
28.10
16
|
60 tháng
(2019-10-15) |
2.18 | 15.77% | 8,594,990 | 50,530 | 11.9 |
13.82
28.10
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2017 |
9.22
|
510 | 8.88 | 9.27 | 8.79 | 0 | 0 | 0 |
20/11/2017 |
8.88
|
6,810 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 |
17/11/2017 |
9.09
|
2,610 | 9.53 | 9.53 | 9.01 | 0 | 0 | 0 |
16/11/2017 |
9.53
|
180 | 9.27 | 9.53 | 9.53 | 0 | 0 | 0 |
15/11/2017 |
9.27
|
2,670 | 9.70 | 9.70 | 9.09 | 0 | 0 | 0 |
14/11/2017 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/11/2017 |
9.70
|
16,400 | 9.09 | 9.70 | 9.31 | 0 | 0 | 0 |
10/11/2017 |
9.09
|
12,810 | 8.68 | 9.24 | 8.68 | 0 | 0 | 0 |
09/11/2017 |
8.68
|
4,400 | 8.83 | 8.83 | 8.68 | 0 | 0 | 0 |
08/11/2017 |
8.83
|
90 | 8.70 | 9.05 | 8.83 | 0 | 0 | 0 |
07/11/2017 |
8.70
|
300 | 9.05 | 9.05 | 8.70 | 0 | 0 | 0 |
06/11/2017 |
9.05
|
160 | 8.66 | 9.05 | 8.66 | 0 | 0 | 0 |
03/11/2017 |
8.66
|
22,660 | 8.66 | 9.09 | 8.66 | 0 | 0 | 0 |
02/11/2017 |
8.66
|
6,610 | 9.27 | 9.27 | 8.66 | 0 | 0 | 0 |
01/11/2017 |
9.27
|
5,110 | 9.31 | 9.31 | 8.92 | 0 | 0 | 0 |
31/10/2017 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
30/10/2017 |
9.31
|
1,870 | 9.31 | 9.31 | 9.09 | 0 | 0 | 0 |
27/10/2017 |
9.31
|
6,180 | 9.22 | 9.31 | 9.09 | 0 | 0 | 0 |
26/10/2017 |
9.22
|
7,310 | 9.48 | 9.48 | 9.22 | 0 | 0 | 0 |
25/10/2017 |
9.48
|
21,570 | 9.48 | 9.48 | 9.22 | 0 | 0 | 0 |
24/10/2017 |
9.48
|
3,180 | 9.31 | 9.48 | 9.18 | 0 | 0 | 0 |
23/10/2017 |
9.31
|
12,220 | 9.48 | 9.48 | 9.31 | 0 | 0 | 0 |
20/10/2017 |
9.48
|
21,080 | 9.48 | 9.53 | 9.48 | 0 | 0 | 0 |
19/10/2017 |
9.48
|
3,370 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 |
18/10/2017 |
9.57
|
15,830 | 9.74 | 9.74 | 9.53 | 0 | 0 | 0 |
17/10/2017 |
9.74
|
119,110 | 9.66 | 9.83 | 9.53 | 0 | 0 | 0 |
16/10/2017 |
9.66
|
16,300 | 9.48 | 9.96 | 9.40 | 0 | 0 | 0 |
13/10/2017 |
9.48
|
4,030 | 9.53 | 9.53 | 9.48 | 0 | 0 | 0 |
12/10/2017 |
9.53
|
17,230 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
11/10/2017 |
9.53
|
44,000 | 9.57 | 9.57 | 9.53 | 0 | 0 | 0 |
10/10/2017 |
9.57
|
7,650 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
09/10/2017 |
9.61
|
10,060 | 9.48 | 9.66 | 9.53 | 0 | 0 | 0 |
06/10/2017 |
9.48
|
9,590 | 9.35 | 9.96 | 9.31 | 4,000 | 0 | 0.1 |
05/10/2017 |
9.35
|
23,340 | 9.48 | 9.53 | 9.35 | 2,990 | 0 | 0.1 |
04/10/2017 |
9.48
|
21,600 | 9.66 | 9.66 | 9.48 | 8,000 | 0 | 0.2 |
03/10/2017 |
9.66
|
10,310 | 9.74 | 9.74 | 9.61 | 0 | 0 | 0 |
02/10/2017 |
9.74
|
23,470 | 9.87 | 10.39 | 9.74 | 0 | 0 | 0 |
29/09/2017 |
9.87
|
19,990 | 10.17 | 10.17 | 9.78 | 0 | 0 | 0 |
28/09/2017 |
10.17
|
13,160 | 10.39 | 10.48 | 9.96 | 0 | 0 | 0 |
27/09/2017 |
10.39
|
25,510 | 10.61 | 10.61 | 10.30 | 0 | 0 | 0 |
26/09/2017 |
10.61
|
16,040 | 10.74 | 11.21 | 10.39 | 0 | 0 | 0 |
25/09/2017 |
10.74
|
46,460 | 10.17 | 10.87 | 10.39 | 0 | 0 | 0 |
22/09/2017 |
10.17
|
4,160 | 9.96 | 10.39 | 9.96 | 0 | 0 | 0 |
21/09/2017 |
9.96
|
2,010 | 10.17 | 10.17 | 9.87 | 0 | 0 | 0 |
20/09/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
19/09/2017 |
10.17
|
4,130 | 9.83 | 10.48 | 9.70 | 0 | 0 | 0 |
18/09/2017 |
9.83
|
8,780 | 9.87 | 9.87 | 9.70 | 0 | 0 | 0 |
15/09/2017 |
9.87
|
9,840 | 9.91 | 9.91 | 9.74 | 0 | 0 | 0 |
14/09/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
13/09/2017 |
9.91
|
17,780 | 10.04 | 10.04 | 9.87 | 0 | 0 | 0 |
12/09/2017 |
10.04
|
9,770 | 10.04 | 10.04 | 9.74 | 0 | 0 | 0 |
11/09/2017 |
10.04
|
2,430 | 10.30 | 10.35 | 9.66 | 0 | 0 | 0 |
08/09/2017 |
10.30
|
13,860 | 10.35 | 10.35 | 9.74 | 0 | 0 | 0 |
07/09/2017 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
06/09/2017 |
10.35
|
300 | 10.37 | 10.37 | 10.22 | 0 | 0 | 0 |
05/09/2017 |
10.37
|
3,200 | 10.69 | 10.69 | 10.37 | 0 | 0 | 0 |
01/09/2017 |
10.69
|
7,850 | 10.20 | 10.69 | 10.17 | 0 | 0 | 0 |
31/08/2017 |
10.20
|
12,510 | 10.39 | 10.39 | 10.15 | 0 | 0 | 0 |
30/08/2017 |
10.39
|
3,330 | 10.56 | 11.26 | 10.39 | 0 | 0 | 0 |
29/08/2017 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
28/08/2017 |
10.56
|
13,980 | 10.52 | 10.56 | 10.39 | 0 | 0 | 0 |
25/08/2017 |
10.52
|
7,690 | 10.78 | 10.78 | 10.52 | 0 | 0 | 0 |
24/08/2017 |
10.78
|
13,920 | 10.82 | 11.04 | 10.69 | 0 | 0 | 0 |
23/08/2017 |
10.82
|
6,290 | 10.87 | 10.91 | 10.82 | 0 | 0 | 0 |
22/08/2017 |
10.87
|
3,090 | 11.04 | 11.04 | 10.87 | 0 | 0 | 0 |
21/08/2017 |
11.04
|
19,910 | 11.41 | 11.41 | 11.00 | 0 | 0 | 0 |
18/08/2017 |
11.41
|
10 | 11.34 | 11.41 | 11.41 | 0 | 0 | 0 |
17/08/2017 |
11.34
|
9,910 | 11.34 | 11.43 | 11.17 | 0 | 0 | 0 |
16/08/2017 |
11.34
|
1,900 | 11.26 | 11.34 | 11.26 | 0 | 0 | 0 |
15/08/2017 |
11.26
|
1,220 | 11.26 | 11.86 | 11.00 | 0 | 0 | 0 |
14/08/2017 |
11.26
|
5,000 | 11.17 | 11.34 | 11.21 | 0 | 0 | 0 |
11/08/2017 |
11.17
|
12,470 | 11.21 | 11.26 | 11.04 | 0 | 0 | 0 |
10/08/2017 |
11.21
|
240 | 10.95 | 11.26 | 11.21 | 0 | 0 | 0 |
09/08/2017 |
10.95
|
10,000 | 11.28 | 11.28 | 10.95 | 0 | 0 | 0 |
08/08/2017 |
11.28
|
6,860 | 11.56 | 11.56 | 11.28 | 0 | 0 | 0 |
07/08/2017 |
11.56
|
13,760 | 11.91 | 11.91 | 11.52 | 0 | 0 | 0 |
04/08/2017 |
11.91
|
1,000 | 11.91 | 11.91 | 11.82 | 0 | 0 | 0 |
03/08/2017 |
11.91
|
6,930 | 11.91 | 12.12 | 11.91 | 0 | 0 | 0 |
02/08/2017 |
11.91
|
4,300 | 11.82 | 11.91 | 11.82 | 0 | 0 | 0 |
01/08/2017 |
11.82
|
20,050 | 11.82 | 11.91 | 11.78 | 0 | 0 | 0 |
31/07/2017 |
11.82
|
4,190 | 11.91 | 12.04 | 11.82 | 0 | 0 | 0 |
28/07/2017 |
11.91
|
13,430 | 12.43 | 12.43 | 11.91 | 0 | 0 | 0 |
27/07/2017 |
12.43
|
25,410 | 12.56 | 12.56 | 12.34 | 0 | 0 | 0 |
26/07/2017 |
12.56
|
28,080 | 12.77 | 13.34 | 12.56 | 0 | 0 | 0 |
25/07/2017 |
12.77
|
29,710 | 12.75 | 13.42 | 12.77 | 0 | 0 | 0 |
24/07/2017 |
12.75
|
11,910 | 11.93 | 12.75 | 11.86 | 3,330 | 0 | 0.1 |
21/07/2017 |
11.93
|
11,110 | 11.88 | 11.93 | 11.21 | 0 | 0 | 0 |
20/07/2017 |
11.88
|
35,610 | 12.77 | 12.77 | 11.88 | 0 | 0 | 0 |
19/07/2017 |
12.77
|
13,350 | 13.42 | 13.42 | 12.77 | 0 | 0 | 0 |
18/07/2017 |
13.42
|
7,800 | 14.07 | 14.50 | 13.42 | 0 | 0 | 0 |
17/07/2017 |
14.07
|
75,780 | 14.07 | 16.89 | 14.07 | 400 | 0 | 0.0 |