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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
14.56
|
2,600 | 13.84 | 14.56 | 13.88 | 0 | 0 | 0 |
10/07/2017 |
13.84
|
1,300 | 13.84 | 14.35 | 13.84 | 0 | 0 | 0 |
07/07/2017 |
13.84
|
11,300 | 13.55 | 13.84 | 13.84 | 2,600 | 0 | 0.1 |
06/07/2017 |
13.55
|
4,310 | 14.02 | 14.02 | 13.55 | 500 | 0 | 0.0 |
05/07/2017 |
14.02
|
5,100 | 13.66 | 14.02 | 13.66 | 0 | 0 | 0 |
04/07/2017 |
13.66
|
6,810 | 13.52 | 13.66 | 13.52 | 0 | 0 | 0 |
03/07/2017 |
13.52
|
1,400 | 13.34 | 14.38 | 13.52 | 0 | 0 | 0 |
30/06/2017 |
13.34
|
12,000 | 13.23 | 13.84 | 13.30 | 0 | 0 | 0 |
29/06/2017 |
13.23
|
6,100 | 13.84 | 14.38 | 13.12 | 0 | 0 | 0 |
28/06/2017 |
13.84
|
8,210 | 12.58 | 13.84 | 13.30 | 0 | 0 | 0 |
27/06/2017 |
12.58
|
10,100 | 13.05 | 13.30 | 12.58 | 0 | 0 | 0 |
26/06/2017 |
13.05
|
800 | 11.86 | 13.05 | 12.48 | 0 | 100 | -0.0 |
23/06/2017 |
11.86
|
1,100 | 12.91 | 12.91 | 11.86 | 0 | 0 | 0 |
22/06/2017 |
12.91
|
3,600 | 11.76 | 12.91 | 11.76 | 0 | 0 | 0 |
21/06/2017 |
11.76
|
20,712 | 12.87 | 12.94 | 11.72 | 0 | 300 | -0.0 |
20/06/2017 |
12.87
|
11,704 | 11.72 | 12.87 | 11.79 | 0 | 0 | 0 |
19/06/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
16/06/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
15/06/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
14/06/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
13/06/2017 |
11.72
|
1,100 | 11.58 | 12.73 | 11.72 | 0 | 0 | 0 |
12/06/2017 |
11.58
|
400 | 11.36 | 11.86 | 11.58 | 0 | 0 | 0 |
09/06/2017 |
11.36
|
500 | 11.25 | 11.50 | 11.36 | 0 | 0 | 0 |
08/06/2017 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
07/06/2017 |
11.25
|
2,600 | 10.79 | 11.25 | 11.11 | 0 | 0 | 0 |
06/06/2017 |
10.79
|
8 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
05/06/2017 |
10.79
|
200 | 9.96 | 10.79 | 10.79 | 0 | 0 | 0 |
02/06/2017 |
9.96
|
100 | 9.06 | 9.96 | 9.96 | 0 | 0 | 0 |
01/06/2017 |
9.06
|
8 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
31/05/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
30/05/2017 |
9.06
|
100 | 10.07 | 10.07 | 9.06 | 0 | 0 | 0 |
29/05/2017 |
10.07
|
100 | 11.15 | 11.15 | 10.07 | 100 | 0 | 0.0 |
26/05/2017 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
25/05/2017 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
24/05/2017 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
23/05/2017 |
11.15
|
100 | 11.50 | 11.50 | 11.15 | 0 | 0 | 0 |
22/05/2017 |
11.50
|
3,200 | 11.50 | 11.50 | 11.15 | 3,100 | 0 | 0.1 |
19/05/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
18/05/2017 |
11.50
|
400 | 10.64 | 11.50 | 11.50 | 0 | 0 | 0 |
17/05/2017 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
16/05/2017 |
10.64
|
44 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
15/05/2017 |
10.64
|
1,200 | 11.58 | 11.58 | 10.64 | 0 | 0 | 0 |
12/05/2017 |
11.58
|
300 | 10.53 | 11.58 | 11.58 | 0 | 0 | 0 |
11/05/2017 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
10/05/2017 |
10.53
|
100 | 11.68 | 11.68 | 10.53 | 0 | 0 | 0 |
09/05/2017 |
11.68
|
110 | 10.64 | 11.68 | 11.68 | 0 | 0 | 0 |
08/05/2017 |
10.64
|
1,600 | 10.79 | 10.79 | 10.64 | 0 | 0 | 0 |
05/05/2017 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
04/05/2017 |
10.79
|
1,580 | 10.43 | 10.79 | 10.79 | 0 | 0 | 0 |
03/05/2017 |
10.43
|
300 | 9.96 | 10.43 | 10.43 | 0 | 0 | 0 |
28/04/2017 |
9.96
|
1,398 | 9.06 | 9.96 | 9.96 | 0 | 0 | 0 |
27/04/2017 |
9.06
|
100 | 10.03 | 10.03 | 9.06 | 0 | 0 | 0 |
26/04/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
25/04/2017 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
24/04/2017 |
10.03
|
100 | 11.15 | 11.15 | 10.03 | 0 | 0 | 0 |
21/04/2017 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
20/04/2017 |
11.15
|
100 | 10.43 | 11.15 | 11.15 | 0 | 0 | 0 |
19/04/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
18/04/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
17/04/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
14/04/2017 |
10.43
|
1,100 | 10.43 | 11.15 | 10.43 | 0 | 0 | 0 |
13/04/2017 |
10.43
|
100 | 11.58 | 11.58 | 10.43 | 0 | 0 | 0 |
12/04/2017 |
11.58
|
1,300 | 11.18 | 12.30 | 10.25 | 0 | 0 | 0 |
11/04/2017 |
11.18
|
100 | 10.17 | 11.18 | 11.18 | 0 | 0 | 0 |
10/04/2017 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
07/04/2017 |
10.17
|
2,700 | 10.07 | 11.07 | 10.17 | 0 | 0 | 0 |
05/04/2017 |
10.07
|
100 | 10.43 | 10.43 | 10.07 | 0 | 0 | 0 |
04/04/2017 |
10.43
|
10,000 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
03/04/2017 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
31/03/2017 |
10.43
|
100 | 9.49 | 10.43 | 10.43 | 0 | 0 | 0 |
30/03/2017 |
9.49
|
30,200 | 10.43 | 10.43 | 9.49 | 0 | 0 | 0 |
29/03/2017 |
10.43
|
100 | 11.33 | 11.33 | 10.43 | 0 | 0 | 0 |
28/03/2017 |
11.33
|
25,100 | 12.58 | 12.58 | 11.33 | 0 | 0 | 0 |
27/03/2017 |
12.58
|
3,100 | 13.45 | 13.45 | 12.12 | 0 | 0 | 0 |
24/03/2017 |
13.45
|
100 | 12.22 | 13.45 | 13.45 | 0 | 0 | 0 |
23/03/2017 |
12.22
|
1,104 | 11.47 | 12.22 | 11.50 | 0 | 0 | 0 |
22/03/2017 |
11.47
|
1,010 | 11.83 | 11.83 | 11.47 | 0 | 0 | 0 |
21/03/2017 |
11.83
|
2,200 | 11.07 | 11.83 | 10.43 | 0 | 0 | 0 |
20/03/2017 |
11.07
|
100 | 10.07 | 11.07 | 11.07 | 0 | 0 | 0 |
17/03/2017 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
16/03/2017 |
10.07
|
910 | 10.68 | 11.72 | 10.07 | 0 | 0 | 0 |
15/03/2017 |
10.68
|
100 | 9.71 | 10.68 | 10.68 | 0 | 0 | 0 |
14/03/2017 |
9.71
|
5,100 | 10.68 | 11.15 | 9.71 | 0 | 0 | 0 |
13/03/2017 |
10.68
|
1,800 | 10.43 | 10.68 | 10.68 | 1,800 | 0 | 0.1 |
10/03/2017 |
10.43
|
10,100 | 9.71 | 10.43 | 10.43 | 0 | 0 | 0 |
09/03/2017 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
08/03/2017 |
9.71
|
200 | 8.84 | 9.71 | 9.71 | 0 | 0 | 0 |
07/03/2017 |
8.84
|
100 | 9.71 | 9.71 | 8.84 | 0 | 0 | 0 |
06/03/2017 |
9.71
|
100 | 10.79 | 10.79 | 9.71 | 0 | 0 | 0 |
03/03/2017 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
02/03/2017 |
10.79
|
700 | 9.82 | 10.79 | 10.68 | 0 | 0 | 0 |
01/03/2017 |
9.82
|
300 | 8.95 | 9.82 | 8.27 | 0 | 0 | 0 |
28/02/2017 |
8.95
|
444 | 9.92 | 9.92 | 8.95 | 0 | 0 | 0 |
27/02/2017 |
9.92
|
100 | 9.02 | 9.92 | 9.92 | 0 | 0 | 0 |
24/02/2017 |
9.02
|
2,400 | 8.23 | 9.02 | 7.55 | 0 | 0 | 0 |
23/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
22/02/2017 |
8.23
|
1,100 | 9.13 | 9.13 | 8.23 | 0 | 0 | 0 |
21/02/2017 |
9.13
|
80 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
20/02/2017 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
17/02/2017 |
9.13
|
100 | 10.14 | 10.14 | 9.13 | 0 | 0 | 0 |