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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
9.61
|
79,818 | 9.66 | 9.77 | 9.61 | 0 | 0 | 0 |
28/11/2017 |
9.66
|
58,420 | 9.87 | 9.87 | 9.61 | 0 | 0 | 0 |
27/11/2017 |
9.87
|
27,307 | 9.66 | 10.35 | 9.71 | 0 | 0 | 0 |
24/11/2017 |
9.66
|
25,400 | 9.77 | 9.82 | 9.66 | 0 | 0 | 0 |
23/11/2017 |
9.77
|
27,400 | 9.82 | 9.87 | 9.77 | 0 | 0 | 0 |
22/11/2017 |
9.82
|
84,821 | 10.03 | 10.03 | 9.13 | 0 | 0 | 0 |
21/11/2017 |
10.03
|
62,500 | 10.14 | 10.46 | 9.98 | 0 | 0 | 0 |
20/11/2017 |
10.14
|
20,600 | 10.30 | 10.30 | 9.98 | 0 | 0 | 0 |
17/11/2017 |
10.30
|
6,400 | 10.19 | 10.30 | 10.08 | 0 | 0 | 0 |
16/11/2017 |
10.19
|
40,400 | 10.24 | 10.40 | 10.14 | 0 | 0 | 0 |
15/11/2017 |
10.24
|
208,085 | 10.35 | 10.40 | 10.08 | 0 | 0 | 0 |
14/11/2017 |
10.35
|
20,600 | 10.35 | 10.46 | 10.30 | 0 | 0 | 0 |
13/11/2017 |
10.35
|
47,200 | 10.35 | 10.46 | 10.35 | 0 | 0 | 0 |
10/11/2017 |
10.35
|
14,100 | 10.56 | 10.56 | 10.35 | 0 | 0 | 0 |
09/11/2017 |
10.56
|
8,200 | 10.30 | 10.62 | 10.30 | 0 | 0 | 0 |
08/11/2017 |
10.30
|
2,900 | 10.30 | 10.88 | 10.30 | 0 | 0 | 0 |
07/11/2017 |
10.30
|
45,300 | 10.03 | 10.40 | 10.03 | 0 | 0 | 0 |
06/11/2017 |
10.03
|
72,075 | 9.77 | 10.03 | 9.82 | 0 | 0 | 0 |
03/11/2017 |
9.77
|
177,910 | 9.66 | 10.14 | 9.71 | 0 | 0 | 0 |
02/11/2017 |
9.66
|
116,900 | 9.87 | 9.98 | 9.66 | 0 | 0 | 0 |
01/11/2017 |
9.87
|
36,400 | 9.98 | 10.08 | 9.77 | 0 | 0 | 0 |
31/10/2017 |
9.98
|
45,900 | 9.71 | 10.03 | 9.71 | 0 | 0 | 0 |
30/10/2017 |
9.71
|
38,700 | 9.71 | 10.08 | 9.71 | 0 | 0 | 0 |
27/10/2017 |
9.71
|
17,400 | 9.77 | 10.03 | 9.71 | 0 | 0 | 0 |
26/10/2017 |
9.77
|
26,200 | 9.87 | 9.93 | 9.77 | 0 | 0 | 0 |
25/10/2017 |
9.87
|
5,800 | 9.98 | 9.98 | 9.77 | 0 | 0 | 0 |
24/10/2017 |
9.98
|
17,700 | 9.82 | 10.35 | 9.77 | 0 | 0 | 0 |
23/10/2017 |
9.82
|
79,620 | 10.14 | 10.46 | 9.82 | 0 | 0 | 0 |
20/10/2017 |
10.14
|
22,614 | 10.30 | 10.40 | 10.14 | 0 | 0 | 0 |
19/10/2017 |
10.30
|
41,100 | 10.46 | 10.62 | 9.45 | 0 | 0 | 0 |
18/10/2017 |
10.46
|
65,100 | 10.40 | 10.62 | 10.08 | 0 | 0 | 0 |
17/10/2017 |
10.40
|
29,900 | 10.08 | 10.62 | 10.19 | 0 | 0 | 0 |
16/10/2017 |
10.08
|
33,200 | 9.98 | 10.14 | 9.98 | 0 | 0 | 0 |
13/10/2017 |
9.98
|
15,500 | 9.98 | 10.30 | 9.71 | 0 | 0 | 0 |
12/10/2017 |
9.98
|
40,100 | 9.98 | 9.98 | 9.55 | 0 | 0 | 0 |
11/10/2017 |
9.98
|
20,300 | 9.87 | 10.08 | 9.82 | 1,600 | 0 | 0.0 |
10/10/2017 |
9.87
|
55,000 | 9.71 | 9.87 | 9.77 | 0 | 0 | 0 |
09/10/2017 |
9.71
|
55,000 | 9.87 | 9.87 | 9.61 | 0 | 0 | 0 |
06/10/2017 |
9.87
|
33,200 | 10.14 | 10.14 | 9.87 | 0 | 0 | 0 |
05/10/2017 |
10.14
|
12,400 | 10.14 | 10.35 | 9.93 | 0 | 0 | 0 |
04/10/2017 |
10.14
|
67,800 | 9.87 | 10.72 | 9.87 | 0 | 0 | 0 |
03/10/2017 |
9.87
|
26,014 | 9.61 | 9.87 | 9.55 | 0 | 0 | 0 |
02/10/2017 |
9.61
|
68,662 | 9.45 | 9.82 | 9.02 | 0 | 0 | 0 |
29/09/2017 |
9.45
|
23,900 | 9.61 | 9.87 | 9.02 | 500 | 0 | 0.0 |
28/09/2017 |
9.61
|
42,097 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
27/09/2017 |
10.19
|
34,300 | 10.40 | 10.40 | 10.19 | 0 | 0 | 0 |
26/09/2017 |
10.40
|
32,568 | 10.35 | 10.46 | 10.14 | 0 | 0 | 0 |
25/09/2017 |
10.35
|
32,700 | 10.67 | 10.88 | 10.19 | 0 | 0 | 0 |
22/09/2017 |
10.67
|
83,947 | 10.77 | 10.77 | 10.35 | 0 | 0 | 0 |
21/09/2017 |
10.77
|
154,000 | 11.41 | 11.41 | 10.40 | 0 | 0 | 0 |
20/09/2017 |
11.41
|
164,831 | 11.57 | 11.84 | 11.15 | 0 | 0 | 0 |
19/09/2017 |
11.57
|
157,700 | 12.15 | 12.15 | 11.15 | 0 | 0 | 0 |
18/09/2017 |
12.15
|
73,150 | 12.53 | 12.53 | 11.89 | 0 | 0 | 0 |
15/09/2017 |
12.53
|
28,900 | 12.69 | 12.69 | 12.47 | 0 | 0 | 0 |
14/09/2017 |
12.69
|
50,400 | 12.69 | 12.69 | 12.58 | 0 | 0 | 0 |
13/09/2017 |
12.69
|
63,957 | 12.63 | 12.69 | 12.58 | 0 | 0 | 0 |
12/09/2017 |
12.63
|
88,493 | 12.53 | 12.74 | 11.31 | 0 | 0 | 0 |
11/09/2017 |
12.53
|
45,070 | 12.63 | 12.69 | 12.53 | 0 | 0 | 0 |
08/09/2017 |
12.63
|
38,907 | 12.58 | 12.74 | 12.58 | 0 | 0 | 0 |
07/09/2017 |
12.58
|
58,075 | 12.53 | 12.69 | 12.47 | 0 | 0 | 0 |
06/09/2017 |
12.53
|
85,887 | 12.63 | 12.79 | 12.53 | 2,100 | 0 | 0.0 |
05/09/2017 |
12.63
|
35,437 | 12.74 | 12.74 | 12.63 | 0 | 0 | 0 |
01/09/2017 |
12.74
|
39,400 | 12.74 | 12.74 | 12.63 | 0 | 0 | 0 |
31/08/2017 |
12.74
|
82,400 | 12.74 | 12.90 | 12.74 | 0 | 0 | 0 |
30/08/2017 |
12.74
|
48,900 | 12.79 | 12.79 | 12.63 | 0 | 0 | 0 |
29/08/2017 |
12.79
|
71,700 | 12.79 | 13.00 | 12.69 | 0 | 0 | 0 |
28/08/2017 |
12.79
|
18,400 | 12.90 | 12.90 | 12.74 | 0 | 0 | 0 |
25/08/2017 |
12.90
|
5,900 | 13.22 | 13.27 | 12.79 | 0 | 0 | 0 |
24/08/2017 |
13.22
|
119,600 | 13.27 | 13.48 | 12.74 | 0 | 0 | 0 |
23/08/2017 |
13.27
|
56,308 | 13.27 | 13.32 | 13.06 | 0 | 0 | 0 |
22/08/2017 |
13.27
|
95,950 | 13.53 | 13.75 | 13.27 | 0 | 0 | 0 |
21/08/2017 |
13.53
|
8,300 | 13.80 | 13.80 | 13.53 | 0 | 0 | 0 |
18/08/2017 |
13.80
|
54,132 | 13.80 | 13.96 | 13.27 | 0 | 0 | 0 |
17/08/2017 |
13.80
|
77,910 | 14.22 | 14.22 | 13.80 | 0 | 0 | 0 |
16/08/2017 |
14.22
|
102,170 | 14.38 | 14.38 | 14.07 | 0 | 4,000 | -0.1 |
15/08/2017 |
14.38
|
73,673 | 14.60 | 15.07 | 14.33 | 0 | 0 | 0 |
14/08/2017 |
14.60
|
40,820 | 14.49 | 15.13 | 14.38 | 0 | 0 | 0 |
11/08/2017 |
14.49
|
113,065 | 13.91 | 15.02 | 13.91 | 0 | 0 | 0 |
10/08/2017 |
13.91
|
130,418 | 13.27 | 14.17 | 13.27 | 0 | 0 | 0 |
09/08/2017 |
13.27
|
176,397 | 13.27 | 13.27 | 13.00 | 0 | 0 | 0 |
08/08/2017 |
13.27
|
84,508 | 13.38 | 13.38 | 13.06 | 0 | 0 | 0 |
07/08/2017 |
13.38
|
147,536 | 13.27 | 14.07 | 13.27 | 0 | 0 | 0 |
04/08/2017 |
13.27
|
277,300 | 12.10 | 13.27 | 12.47 | 0 | 0 | 0 |
03/08/2017 |
12.10
|
732,169 | 12.58 | 13.22 | 11.41 | 4,000 | 0 | 0.1 |
02/08/2017 |
12.58
|
36,125 | 12.74 | 13.00 | 12.53 | 0 | 0 | 0 |
01/08/2017 |
12.74
|
75,200 | 12.47 | 12.95 | 12.47 | 0 | 0 | 0 |
31/07/2017 |
12.47
|
56,262 | 12.42 | 12.47 | 12.21 | 0 | 0 | 0 |
28/07/2017 |
12.42
|
15,450 | 12.53 | 12.53 | 12.37 | 0 | 0 | 0 |
27/07/2017 |
12.53
|
1,700 | 12.63 | 12.63 | 12.53 | 0 | 0 | 0 |
26/07/2017 |
12.63
|
35,200 | 12.15 | 12.74 | 12.21 | 0 | 0 | 0 |
25/07/2017 |
12.15
|
34,287 | 12.21 | 12.21 | 10.99 | 0 | 0 | 0 |
24/07/2017 |
12.21
|
38,900 | 12.53 | 12.53 | 12.21 | 0 | 0 | 0 |
21/07/2017 |
12.53
|
25,356 | 12.74 | 12.74 | 11.46 | 0 | 0 | 0 |
20/07/2017 |
12.74
|
81,100 | 13.00 | 13.00 | 12.53 | 0 | 0 | 0 |
19/07/2017 |
13.00
|
44,900 | 12.90 | 13.11 | 12.84 | 0 | 0 | 0 |
18/07/2017 |
12.90
|
42,900 | 13.00 | 13.00 | 12.79 | 0 | 0 | 0 |
17/07/2017 |
13.00
|
21,001 | 13.00 | 13.06 | 12.74 | 0 | 0 | 0 |
14/07/2017 |
13.00
|
129,878 | 12.53 | 13.27 | 12.53 | 0 | 0 | 0 |
13/07/2017 |
12.53
|
41,700 | 12.47 | 12.69 | 12.53 | 0 | 0 | 0 |
12/07/2017 |
12.47
|
46,500 | 12.42 | 12.53 | 12.42 | 0 | 0 | 0 |