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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
11.81
|
900 | 11.47 | 12.20 | 11.71 | 400 | 0 | 0.0 |
06/07/2017 |
11.47
|
12,800 | 11.47 | 11.47 | 11.12 | 1,540 | 9,660 | -0.2 |
05/07/2017 |
11.47
|
21,420 | 11.56 | 11.56 | 10.98 | 420 | 0 | 0.0 |
04/07/2017 |
11.56
|
910 | 11.66 | 11.66 | 11.56 | 0 | 0 | 0 |
03/07/2017 |
11.66
|
10 | 11.22 | 11.66 | 11.66 | 0 | 0 | 0 |
30/06/2017 |
11.22
|
19,000 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
29/06/2017 |
11.22
|
10,000 | 11.08 | 11.22 | 11.03 | 0 | 0 | 0 |
28/06/2017 |
11.08
|
1,600 | 11.22 | 11.22 | 11.08 | 0 | 0 | 0 |
27/06/2017 |
11.22
|
8,500 | 11.03 | 11.22 | 10.73 | 0 | 0 | 0 |
26/06/2017 |
11.03
|
7,130 | 11.03 | 11.22 | 10.29 | 0 | 0 | 0 |
23/06/2017 |
11.03
|
8,900 | 11.71 | 11.71 | 11.00 | 0 | 100 | -0.0 |
22/06/2017 |
11.71
|
14,460 | 10.98 | 11.71 | 11.03 | 0 | 0 | 0 |
21/06/2017 |
10.98
|
9,090 | 10.98 | 11.03 | 10.98 | 0 | 0 | 0 |
20/06/2017 |
10.98
|
6,050 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
19/06/2017 |
10.98
|
1,220 | 11.17 | 11.17 | 10.98 | 0 | 0 | 0 |
16/06/2017 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
15/06/2017 |
11.17
|
13,630 | 10.73 | 11.17 | 10.25 | 0 | 0 | 0 |
14/06/2017 |
10.73
|
10,990 | 11.22 | 11.22 | 10.73 | 0 | 0 | 0 |
13/06/2017 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
12/06/2017 |
11.22
|
730 | 10.98 | 11.22 | 11.03 | 720 | 0 | 0.0 |
09/06/2017 |
10.98
|
15,540 | 10.69 | 10.98 | 10.20 | 6,980 | 0 | 0.2 |
08/06/2017 |
10.69
|
6,660 | 10.69 | 10.69 | 10.29 | 1,300 | 180 | 0.0 |
07/06/2017 |
10.69
|
17,820 | 10.73 | 10.78 | 10.69 | 0 | 0 | 0 |
06/06/2017 |
10.73
|
610 | 10.69 | 10.88 | 10.73 | 0 | 0 | 0 |
05/06/2017 |
10.69
|
1,200 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
02/06/2017 |
10.69
|
9,000 | 10.15 | 10.69 | 10.15 | 0 | 0 | 0 |
01/06/2017 |
10.15
|
2,040 | 10.15 | 10.73 | 10.15 | 0 | 0 | 0 |
31/05/2017 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
30/05/2017 |
10.15
|
15,130 | 10.08 | 10.15 | 10.00 | 0 | 13,380 | -0.3 |
29/05/2017 |
10.08
|
3,160 | 10.05 | 10.25 | 10.05 | 0 | 0 | 0 |
26/05/2017 |
10.05
|
4,800 | 10.00 | 10.64 | 10.05 | 0 | 0 | 0 |
25/05/2017 |
10.00
|
3,010 | 10.54 | 10.54 | 10.00 | 0 | 0 | 0 |
24/05/2017 |
10.54
|
5,380 | 9.86 | 10.54 | 10.25 | 0 | 0 | 0 |
23/05/2017 |
9.86
|
1,010 | 10.25 | 10.25 | 9.86 | 0 | 0 | 0 |
22/05/2017 |
10.25
|
11,910 | 9.81 | 10.25 | 9.81 | 0 | 0 | 0 |
19/05/2017 |
9.81
|
13,580 | 9.68 | 10.05 | 9.76 | 0 | 0 | 0 |
18/05/2017 |
9.68
|
18,110 | 10.00 | 10.00 | 9.66 | 0 | 0 | 0 |
17/05/2017 |
10.00
|
1,020 | 10.49 | 10.49 | 10.00 | 0 | 0 | 0 |
16/05/2017 |
10.49
|
9,080 | 10.00 | 10.49 | 10.25 | 0 | 0 | 0 |
15/05/2017 |
10.00
|
9,190 | 9.95 | 10.05 | 9.76 | 0 | 0 | 0 |
12/05/2017 |
9.95
|
5,050 | 9.76 | 10.00 | 9.95 | 0 | 0 | 0 |
11/05/2017 |
9.76
|
10 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 |
10/05/2017 |
10.00
|
2,500 | 9.66 | 10.00 | 9.81 | 0 | 0 | 0 |
09/05/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
08/05/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
05/05/2017 |
9.66
|
11,200 | 9.76 | 9.76 | 9.66 | 10,000 | 0 | 0.2 |
04/05/2017 |
9.76
|
2,680 | 9.76 | 10.25 | 9.76 | 0 | 0 | 0 |
03/05/2017 |
9.76
|
110 | 9.66 | 9.76 | 9.56 | 0 | 0 | 0 |
28/04/2017 |
9.66
|
18,810 | 9.66 | 10.32 | 9.66 | 0 | 0 | 0 |
27/04/2017 |
9.66
|
141,310 | 10.25 | 10.25 | 9.61 | 0 | 0 | 0 |
26/04/2017 |
10.25
|
10 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
25/04/2017 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
24/04/2017 |
10.25
|
10 | 9.66 | 10.25 | 10.25 | 0 | 0 | 0 |
21/04/2017 |
9.66
|
9,510 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
20/04/2017 |
9.66
|
2,200 | 10.20 | 10.20 | 9.66 | 0 | 0 | 0 |
19/04/2017 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
18/04/2017 |
10.20
|
10 | 9.76 | 10.20 | 10.20 | 0 | 0 | 0 |
17/04/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
14/04/2017 |
9.76
|
1,650 | 9.71 | 9.76 | 9.68 | 0 | 0 | 0 |
13/04/2017 |
9.71
|
160 | 9.76 | 9.76 | 9.71 | 0 | 0 | 0 |
12/04/2017 |
9.76
|
15,860 | 9.66 | 9.76 | 9.66 | 0 | 300 | -0.0 |
11/04/2017 |
9.66
|
4,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
10/04/2017 |
9.66
|
47,400 | 9.68 | 9.68 | 9.66 | 0 | 0 | 0 |
07/04/2017 |
9.68
|
10,030 | 9.66 | 9.68 | 9.66 | 0 | 0 | 0 |
05/04/2017 |
9.66
|
1,100 | 9.66 | 9.66 | 9.66 | 1,100 | 0 | 0.0 |
04/04/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
03/04/2017 |
9.66
|
55,150 | 9.66 | 9.66 | 9.66 | 25,000 | 0 | 0.5 |
31/03/2017 |
9.66
|
35,000 | 9.66 | 9.66 | 9.66 | 10,100 | 0 | 0.2 |
30/03/2017 |
9.66
|
22,400 | 9.66 | 9.68 | 9.66 | 11,900 | 0 | 0.2 |
29/03/2017 |
9.66
|
61,530 | 9.66 | 9.66 | 9.27 | 0 | 0 | 0 |
28/03/2017 |
9.66
|
53,650 | 9.66 | 9.66 | 9.61 | 0 | 0 | 0 |
27/03/2017 |
9.66
|
27,100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
24/03/2017 |
9.66
|
3,100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
23/03/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
22/03/2017 |
9.66
|
5,910 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
21/03/2017 |
9.66
|
10,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
20/03/2017 |
9.66
|
10,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
17/03/2017 |
9.66
|
140 | 9.73 | 9.73 | 9.66 | 40 | 0 | 0.0 |
16/03/2017 |
9.73
|
150 | 9.66 | 9.73 | 9.73 | 150 | 0 | 0.0 |
15/03/2017 |
9.66
|
12,000 | 9.64 | 9.66 | 9.64 | 0 | 0 | 0 |
14/03/2017 |
9.64
|
30 | 9.73 | 9.73 | 9.64 | 20 | 0 | 0.0 |
13/03/2017 |
9.73
|
10,400 | 9.64 | 9.73 | 9.64 | 200 | 0 | 0.0 |
10/03/2017 |
9.64
|
2,600 | 9.66 | 9.66 | 9.64 | 0 | 0 | 0 |
09/03/2017 |
9.66
|
1,580 | 9.61 | 9.66 | 9.61 | 0 | 0 | 0 |
08/03/2017 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
07/03/2017 |
9.61
|
30,910 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
06/03/2017 |
9.61
|
19,600 | 9.61 | 9.66 | 9.61 | 0 | 0 | 0 |
03/03/2017 |
9.61
|
5,060 | 9.73 | 9.73 | 9.61 | 0 | 0 | 0 |
02/03/2017 |
9.73
|
30,910 | 9.51 | 9.76 | 9.61 | 0 | 0 | 0 |
01/03/2017 |
9.51
|
1,340 | 9.61 | 9.61 | 9.51 | 0 | 0 | 0 |
28/02/2017 |
9.61
|
17,710 | 9.61 | 9.76 | 9.51 | 150 | 0 | 0.0 |
27/02/2017 |
9.61
|
39,990 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 |
24/02/2017 |
9.61
|
11,050 | 9.61 | 9.61 | 9.56 | 0 | 0 | 0 |
23/02/2017 |
9.61
|
158,550 | 9.76 | 9.78 | 9.61 | 0 | 0 | 0 |
22/02/2017 |
9.76
|
55,960 | 9.61 | 9.76 | 9.59 | 0 | 0 | 0 |
21/02/2017 |
9.61
|
20,810 | 9.66 | 9.68 | 9.61 | 0 | 0 | 0 |
20/02/2017 |
9.66
|
105,200 | 9.76 | 9.76 | 9.64 | 0 | 0 | 0 |
17/02/2017 |
9.76
|
25,000 | 9.61 | 9.76 | 9.71 | 0 | 0 | 0 |
16/02/2017 |
9.61
|
3,580 | 9.76 | 9.76 | 9.61 | 0 | 0 | 0 |
15/02/2017 |
9.76
|
21,780 | 9.76 | 9.76 | 9.71 | 0 | 0 | 0 |