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) |
-4 | -9.64% | 7,600 | 1,300 | 0.1 |
37.50
43.50
37.50
|
2 tháng
(2024-07-22) |
-3.50 | -8.54% | 26,600 | 4,100 | 0.2 |
37.50
43.50
37.50
|
3 tháng
(2024-06-20) |
1.30 | 3.59% | 71,100 | 11,200 | 0.4 |
36.20
43.50
37.50
|
6 tháng
(2024-03-22) |
-1.05 | -2.73% | 151,200 | 46,600 | 1.9 |
36.20
43.50
37.50
|
12 tháng
(2023-09-25) |
11.09 | 41.97% | 283,600 | 54,500 | 2.2 |
26.41
43.50
37.50
|
24 tháng
(2022-09-29) |
12.03 | 47.22% | 458,801 | 45,500 | 2.0 |
19.64
43.50
37.50
|
36 tháng
(2021-10-04) |
6.03 | 19.14% | 939,579 | 65,000 | 2.6 |
19.64
43.50
37.50
|
60 tháng
(2019-10-15) |
19.55 | 108.88% | 1,581,299 | 201,400 | 8.4 |
15.14
43.50
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/10/2017 |
9.91
|
600 | 9.75 | 9.91 | 9.91 | 0 | 0 | 0 |
25/10/2017 |
9.75
|
400 | 10.08 | 10.08 | 9.75 | 0 | 0 | 0 |
24/10/2017 |
10.08
|
200 | 10.24 | 10.24 | 9.15 | 0 | 100 | -0.0 |
23/10/2017 |
10.24
|
2,600 | 10.24 | 10.24 | 10.24 | 1,000 | 0 | 0.1 |
20/10/2017 |
10.24
|
2,400 | 10.32 | 10.39 | 10.24 | 400 | 0 | 0.0 |
19/10/2017 |
10.32
|
1,200 | 10.24 | 10.32 | 10.24 | 500 | 0 | 0 |
18/10/2017 |
10.24
|
2,200 | 10.24 | 10.24 | 10.24 | 1,300 | 0 | 0.1 |
17/10/2017 |
10.24
|
2,600 | 10.24 | 10.27 | 10.24 | 0 | 0 | 0 |
16/10/2017 |
10.24
|
500 | 10.08 | 10.24 | 10.09 | 0 | 0 | 0 |
13/10/2017 |
10.08
|
1,000 | 10.01 | 10.08 | 10.08 | 0 | 0 | 0 |
12/10/2017 |
10.01
|
4,000 | 9.99 | 10.08 | 9.99 | 0 | 0 | 0 |
11/10/2017 |
9.99
|
700 | 9.99 | 9.99 | 9.99 | 700 | 0 | 0.0 |
10/10/2017 |
9.99
|
1,500 | 10.24 | 11.10 | 9.99 | 0 | 0 | 0 |
09/10/2017 |
10.24
|
200 | 9.96 | 10.24 | 9.08 | 0 | 100 | 0 |
06/10/2017 |
9.96
|
200 | 9.93 | 11.23 | 9.96 | 0 | 0 | 0 |
05/10/2017 |
9.93
|
200 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
04/10/2017 |
9.93
|
200 | 10.08 | 10.08 | 9.93 | 0 | 0 | 0 |
03/10/2017 |
10.08
|
200 | 9.93 | 10.08 | 8.44 | 0 | 100 | -0.0 |
02/10/2017 |
9.93
|
0 | 9.94 | 9.93 | 9.93 | 0 | 0 | 0 |
29/09/2017 |
9.94
|
2,700 | 9.91 | 9.94 | 9.93 | 0 | 0 | 0 |
28/09/2017 |
9.91
|
3,700 | 9.93 | 10.08 | 9.91 | 400 | 0 | 0.0 |
27/09/2017 |
9.93
|
200 | 9.91 | 11.23 | 9.93 | 0 | 0 | 0 |
26/09/2017 |
9.91
|
2,300 | 9.91 | 9.91 | 9.91 | 2,300 | 0 | 0.1 |
25/09/2017 |
9.91
|
7,500 | 9.91 | 9.91 | 9.91 | 2,000 | 0 | 0.1 |
22/09/2017 |
9.91
|
2,300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
21/09/2017 |
9.91
|
1,000 | 9.91 | 9.91 | 9.91 | 800 | 0 | 0.0 |
20/09/2017 |
9.91
|
2,300 | 9.91 | 9.91 | 9.91 | 600 | 0 | 0.0 |
19/09/2017 |
9.91
|
300 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
18/09/2017 |
9.91
|
4,100 | 9.91 | 9.91 | 9.91 | 500 | 0 | 0.0 |
15/09/2017 |
9.91
|
300 | 10.11 | 10.11 | 9.91 | 0 | 0 | 0 |
14/09/2017 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
13/09/2017 |
10.11
|
600 | 10.06 | 10.11 | 10.11 | 0 | 0 | 0 |
12/09/2017 |
10.06
|
5,300 | 10.08 | 10.08 | 10.06 | 0 | 0 | 0 |
11/09/2017 |
10.08
|
500 | 9.91 | 10.09 | 10.08 | 0 | 0 | 0 |
08/09/2017 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
07/09/2017 |
9.91
|
600 | 10.74 | 10.74 | 9.91 | 500 | 0 | 0.0 |
06/09/2017 |
10.74
|
300 | 10.41 | 10.74 | 8.85 | 0 | 100 | -0.0 |
05/09/2017 |
10.41
|
2,000 | 10.41 | 10.42 | 10.41 | 1,600 | 0 | 0.1 |
01/09/2017 |
10.41
|
3,300 | 10.57 | 10.74 | 10.41 | 0 | 0 | 0 |
31/08/2017 |
10.57
|
700 | 10.65 | 10.74 | 9.07 | 0 | 100 | -0.0 |
30/08/2017 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
29/08/2017 |
10.65
|
200 | 10.57 | 10.65 | 10.65 | 0 | 0 | 0 |
28/08/2017 |
10.57
|
1,100 | 10.49 | 10.57 | 10.41 | 1,000 | 0 | 0.1 |
25/08/2017 |
10.49
|
2,700 | 11.18 | 11.18 | 10.41 | 600 | 0 | 0.0 |
24/08/2017 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
23/08/2017 |
11.18
|
0 | 11.23 | 11.18 | 11.18 | 0 | 0 | 0 |
22/08/2017 |
11.23
|
2,900 | 11.23 | 11.23 | 11.07 | 500 | 0 | 0.0 |
21/08/2017 |
11.23
|
1,500 | 11.56 | 11.56 | 11.23 | 1,500 | 0 | 0.1 |
18/08/2017 |
11.56
|
1,000 | 11.78 | 11.78 | 11.56 | 0 | 0 | 0 |
17/08/2017 |
11.78
|
0 | 11.73 | 11.78 | 11.78 | 0 | 0 | 0 |
16/08/2017 |
11.73
|
3,700 | 11.81 | 11.81 | 11.73 | 3,700 | 0 | 0.3 |
15/08/2017 |
11.81
|
7,400 | 11.73 | 11.81 | 11.73 | 1,300 | 0 | 0.1 |
14/08/2017 |
11.73
|
9,000 | 11.58 | 11.89 | 11.60 | 0 | 0 | 0 |
11/08/2017 |
11.58
|
3,000 | 11.58 | 11.58 | 11.56 | 1,600 | 0 | 0.1 |
10/08/2017 |
11.58
|
3,700 | 11.58 | 12.55 | 11.56 | 2,500 | 0 | 0.2 |
09/08/2017 |
11.58
|
11,200 | 11.56 | 11.98 | 11.58 | 0 | 0 | 0 |
08/08/2017 |
11.56
|
8,400 | 11.89 | 12.39 | 11.56 | 5,000 | 0 | 0.4 |
07/08/2017 |
11.89
|
2,200 | 11.61 | 12.39 | 11.15 | 600 | 0 | 0.0 |
04/08/2017 |
11.61
|
26,300 | 10.47 | 11.61 | 10.55 | 0 | 0 | 0 |
03/08/2017 |
10.47
|
10,300 | 9.58 | 10.47 | 9.58 | 500 | 0 | 0.0 |
02/08/2017 |
9.58
|
13,000 | 9.66 | 9.66 | 9.58 | 1,000 | 0 | 0.1 |
01/08/2017 |
9.66
|
2,100 | 9.91 | 9.91 | 9.42 | 1,200 | 0 | 0.1 |
31/07/2017 |
9.91
|
10,800 | 9.28 | 9.91 | 9.08 | 1,000 | 0 | 0.1 |
28/07/2017 |
9.28
|
1,600 | 9.08 | 9.28 | 9.08 | 1,200 | 0 | 0.1 |
27/07/2017 |
9.08
|
3,000 | 8.31 | 9.91 | 8.79 | 0 | 0 | 0 |
26/07/2017 |
8.31
|
13,000 | 8.31 | 10.08 | 7.43 | 0 | 0 | 0 |