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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
15.80
|
1,600 | 14.90 | 15.80 | 14.90 | 0 | 0 | 0 |
10/07/2017 |
15.50
|
1,500 | 14.20 | 15.50 | 14.20 | 900 | 0 | 0.0 |
07/07/2017 |
16
|
7,400 | 15 | 16 | 15 | 3,100 | 0 | 0.0 |
06/07/2017 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
05/07/2017 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 100 | 0 | 0.0 |
04/07/2017 |
14.60
|
5,400 | 14.10 | 14.60 | 14 | 400 | 0 | 0.0 |
03/07/2017 |
15
|
6,900 | 15.20 | 15.70 | 15 | 100 | 0 | 0.0 |
30/06/2017 |
16.50
|
20,400 | 13.90 | 16.50 | 13.90 | 700 | 0 | 0.0 |
29/06/2017 |
15
|
19,700 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 |
28/06/2017 |
15
|
9,000 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
27/06/2017 |
15
|
17,801 | 13.90 | 15 | 13.30 | 200 | 0 | 0.0 |
26/06/2017 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
23/06/2017 |
14.80
|
6,400 | 15 | 16 | 14.40 | 100 | 0 | 0.0 |
22/06/2017 |
14.40
|
8,400 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
21/06/2017 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 100 | 0 | 0.0 |
20/06/2017 |
14.20
|
2,300 | 14.30 | 14.30 | 13.80 | 1,200 | 0 | 0.0 |
19/06/2017 |
14.10
|
9,700 | 14.50 | 14.50 | 13.40 | 1,500 | 0 | 0.0 |
16/06/2017 |
12.80
|
49,500 | 14.90 | 14.90 | 12.80 | 0 | 0 | 0 |
15/06/2017 |
14.60
|
19,100 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
14/06/2017 |
14.70
|
5,400 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
13/06/2017 |
14.80
|
15,400 | 15 | 15 | 14.60 | 190,400 | 0 | 2.7 |
12/06/2017 |
14.80
|
55,500 | 14.70 | 15 | 14.10 | 0 | 200 | -0.0 |
09/06/2017 |
14.50
|
128,900 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
08/06/2017 |
14.70
|
56,500 | 15 | 15 | 14.30 | 0 | 0 | 0 |
07/06/2017 |
14.20
|
94,700 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
06/06/2017 |
14.60
|
109,900 | 14.80 | 14.90 | 13.90 | 0 | 0 | 0 |
05/06/2017 |
14.50
|
47,400 | 14 | 15 | 13.90 | 0 | 0 | 0 |
02/06/2017 |
14.80
|
53,900 | 14.40 | 15 | 13.80 | 0 | 0 | 0 |
01/06/2017 |
14.90
|
49,300 | 16 | 16 | 13.80 | 0 | 0 | 0 |
31/05/2017 |
15.90
|
32,000 | 14.80 | 15.90 | 13.80 | 400 | 0 | 0.0 |
30/05/2017 |
14.20
|
31,400 | 13.90 | 14.90 | 13.80 | 0 | 0 | 0 |
29/05/2017 |
15.30
|
32,900 | 15.80 | 16.30 | 13.70 | 0 | 0 | 0 |
26/05/2017 |
15
|
15,900 | 14 | 15.50 | 13.30 | 195,500 | 0 | 2.6 |
25/05/2017 |
13.90
|
15,000 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 |
24/05/2017 |
13.90
|
17,020 | 14 | 14 | 13 | 0 | 0 | 0 |
23/05/2017 |
14
|
500 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
22/05/2017 |
13.70
|
24,840 | 13.30 | 13.80 | 13 | 0 | 0 | 0 |
19/05/2017 |
13.70
|
26,600 | 12.80 | 13.70 | 12.80 | 0 | 0 | 0 |
18/05/2017 |
12.90
|
26,120 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
17/05/2017 |
13
|
32,200 | 13 | 13 | 12.40 | 0 | 0 | 0 |
16/05/2017 |
13.10
|
40,500 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
15/05/2017 |
13.50
|
20,200 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
12/05/2017 |
13.60
|
9,800 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
11/05/2017 |
13.70
|
15,900 | 13.70 | 13.70 | 13.60 | 190,100 | 0 | 2.6 |
10/05/2017 |
13.80
|
8,500 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
09/05/2017 |
13.60
|
21,300 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
08/05/2017 |
13.80
|
15,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
05/05/2017 |
13.80
|
52,800 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
04/05/2017 |
13.60
|
36,500 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
03/05/2017 |
13.60
|
7,000 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
28/04/2017 |
14
|
104,200 | 13.80 | 14.60 | 13.40 | 289,600 | 0 | 3.9 |
27/04/2017 |
13.30
|
16,000 | 13.80 | 13.80 | 13.30 | 1,300 | 0 | 0.0 |
26/04/2017 |
13.50
|
34,100 | 13.30 | 13.80 | 13.30 | 0 | 0 | 0 |
25/04/2017 |
13.30
|
45,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
24/04/2017 |
13.30
|
39,400 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
21/04/2017 |
13.40
|
46,900 | 13.30 | 13.40 | 13.20 | 8,000 | 0 | 0.1 |
20/04/2017 |
13.20
|
52,500 | 11.40 | 13.30 | 11.40 | 0 | 0 | 0 |
19/04/2017 |
13.10
|
63,100 | 13.30 | 13.40 | 13.10 | 226,000 | 0 | 3.0 |
18/04/2017 |
13.40
|
36,000 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
17/04/2017 |
13.40
|
4,900 | 13.20 | 13.70 | 13.20 | 300 | 0 | 0.0 |
14/04/2017 |
13.90
|
51,300 | 13.30 | 13.90 | 13.10 | 200 | 0 | 0.0 |
13/04/2017 |
13.20
|
50,600 | 13.10 | 13.30 | 13.10 | 220,000 | 0 | 2.9 |
12/04/2017 |
13.10
|
36,500 | 13.10 | 13.20 | 12.90 | 1,200 | 0 | 0.0 |
11/04/2017 |
13
|
109,200 | 13.10 | 13.10 | 12.80 | 1,000 | 0 | 0.0 |
10/04/2017 |
13
|
64,800 | 12.50 | 13 | 12.50 | 10,600 | 0 | 0.1 |
07/04/2017 |
12.10
|
14,500 | 12.50 | 12.60 | 12.10 | 1,300 | 0 | 0.0 |
05/04/2017 |
12
|
7,100 | 12.30 | 12.60 | 11.90 | 2,700 | 0 | 0.0 |
04/04/2017 |
12.60
|
25,200 | 11.50 | 12.80 | 11.20 | 6,000 | 0 | 0.1 |
03/04/2017 |
11.60
|
26,300 | 11.90 | 12 | 11.60 | 400 | 0 | 0.0 |
31/03/2017 |
14.40
|
114,800 | 14.40 | 14.40 | 11.60 | 0 | 0 | 0 |
30/03/2017 |
12.90
|
27,200 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 |
29/03/2017 |
13.60
|
580,400 | 14 | 15.10 | 11.90 | 23,000 | 0 | 0.3 |
28/03/2017 |
12.60
|
80,101 | 13.50 | 14.30 | 12.60 | 55,000 | 0 | 0.8 |
27/03/2017 |
12.50
|
33,100 | 11.30 | 12.50 | 11.30 | 30,500 | 0 | 0.4 |
24/03/2017 |
11.30
|
12,500 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
23/03/2017 |
11.30
|
200 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
22/03/2017 |
11.80
|
41,400 | 9.50 | 11.80 | 9.50 | 2,200 | 0 | 0.0 |
21/03/2017 |
10.90
|
39,700 | 10.50 | 11 | 10.40 | 1,200 | 0 | 0.0 |
20/03/2017 |
11.50
|
31,400 | 11.50 | 13 | 11.10 | 0 | 0 | 0 |
17/03/2017 |
12.10
|
18,400 | 11.20 | 13.40 | 11.20 | 0 | 0 | 0 |
16/03/2017 |
11.90
|
41,600 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
15/03/2017 |
11.40
|
13,300 | 11 | 11.50 | 10.10 | 99,500 | 0 | 1.0 |
14/03/2017 |
10.50
|
6,500 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
13/03/2017 |
11.10
|
103,800 | 11 | 11.30 | 8.80 | 0 | 0 | 0 |
10/03/2017 |
10.60
|
116,300 | 11 | 11.30 | 9.50 | 0 | 0 | 0 |
09/03/2017 |
10.30
|
140,400 | 10.90 | 11.80 | 9.30 | 40,100 | 0 | 0.4 |
08/03/2017 |
10.70
|
14,900 | 10 | 11 | 10 | 0 | 0 | 0 |
07/03/2017 |
9.90
|
9,800 | 10.10 | 10.20 | 9.90 | 41,000 | 0 | 0.3 |
06/03/2017 |
10.10
|
11,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
03/03/2017 |
10.10
|
32,700 | 11 | 11 | 9.10 | 12,700 | 0 | 0.1 |
02/03/2017 |
10.80
|
5,700 | 10.20 | 11.30 | 10 | 0 | 0 | 0 |
01/03/2017 |
9.90
|
5,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/02/2017 |
10
|
13,400 | 10 | 10.30 | 9.40 | 0 | 0 | 0 |
27/02/2017 |
10.30
|
39,700 | 9.70 | 10.40 | 8.90 | 0 | 0 | 0 |
24/02/2017 |
9
|
6,600 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
23/02/2017 |
9
|
7,200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
22/02/2017 |
9.10
|
1,100 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
21/02/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/02/2017 |
9.30
|
19,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
17/02/2017 |
9
|
1,100 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |