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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
3.31
|
30 | 3.27 | 3.31 | 3.31 | 0 | 0 | 0 |
13/02/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/02/2017 |
3.27
|
1,010 | 3.27 | 3.27 | 3.26 | 1,000 | 0 | 0.0 |
09/02/2017 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
08/02/2017 |
3.27
|
10 | 3.23 | 3.27 | 3.27 | 0 | 0 | 0 |
07/02/2017 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
06/02/2017 |
3.23
|
3,150 | 3.16 | 3.27 | 3.16 | 490 | 0 | 0.0 |
03/02/2017 |
3.16
|
6,500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
02/02/2017 |
3.16
|
200 | 3.16 | 3.16 | 3.16 | 200 | 0 | 0.0 |
25/01/2017 |
3.16
|
120 | 3.16 | 3.16 | 3.08 | 100 | 0 | 0.0 |
24/01/2017 |
3.16
|
10 | 3.14 | 3.16 | 3.16 | 0 | 0 | 0 |
23/01/2017 |
3.14
|
510 | 3.11 | 3.14 | 2.89 | 0 | 0 | 0 |
20/01/2017 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
19/01/2017 |
3.11
|
100 | 3.12 | 3.12 | 3.11 | 100 | 0 | 0.0 |
18/01/2017 |
3.12
|
10 | 2.94 | 3.12 | 3.12 | 0 | 0 | 0 |
17/01/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
16/01/2017 |
2.94
|
370 | 3.07 | 3.12 | 2.94 | 0 | 0 | 0 |
13/01/2017 |
3.07
|
310 | 3.05 | 3.14 | 3.05 | 200 | 0 | 0.0 |
12/01/2017 |
3.05
|
1,050 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
11/01/2017 |
3.12
|
180 | 3.10 | 3.12 | 3.05 | 0 | 0 | 0 |
10/01/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/01/2017 |
3.10
|
20 | 2.95 | 3.10 | 3.10 | 0 | 0 | 0 |
06/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
05/01/2017 |
2.95
|
20 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
04/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
03/01/2017 |
2.95
|
530 | 3.16 | 3.25 | 2.94 | 0 | 0 | 0 |
30/12/2016 |
3.16
|
3,200 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
29/12/2016 |
3.12
|
850 | 2.94 | 3.12 | 2.75 | 0 | 0 | 0 |
28/12/2016 |
2.94
|
80 | 3.12 | 3.12 | 2.94 | 50 | 0 | 0.0 |
27/12/2016 |
3.12
|
20 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
26/12/2016 |
3.12
|
30 | 2.95 | 3.15 | 3.12 | 0 | 0 | 0 |
23/12/2016 |
2.95
|
200 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
22/12/2016 |
3.15
|
10 | 3.03 | 3.15 | 3.15 | 0 | 0 | 0 |
21/12/2016 |
3.03
|
1,420 | 2.96 | 3.16 | 2.97 | 890 | 0 | 0.0 |
20/12/2016 |
2.96
|
2,540 | 2.95 | 2.96 | 2.76 | 0 | 0 | 0 |
19/12/2016 |
2.95
|
430 | 2.86 | 2.95 | 2.86 | 0 | 0 | 0 |
16/12/2016 |
2.86
|
1,100 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 |
15/12/2016 |
2.97
|
3,020 | 2.96 | 2.97 | 2.97 | 0 | 0 | 0 |
14/12/2016 |
2.96
|
310 | 2.89 | 2.96 | 2.69 | 0 | 0 | 0 |
13/12/2016 |
2.89
|
4,180 | 2.90 | 2.90 | 2.71 | 300 | 0 | 0.0 |
12/12/2016 |
2.90
|
1,190 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 |
09/12/2016 |
2.97
|
20 | 2.93 | 2.97 | 2.82 | 0 | 0 | 0 |
08/12/2016 |
2.93
|
1,030 | 2.85 | 2.93 | 2.71 | 0 | 0 | 0 |
07/12/2016 |
2.85
|
50 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
06/12/2016 |
2.97
|
70 | 2.94 | 3.05 | 2.90 | 0 | 0 | 0 |
05/12/2016 |
2.94
|
40 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 |
02/12/2016 |
3.05
|
2,110 | 2.95 | 3.05 | 2.90 | 0 | 2,000 | -0.0 |
01/12/2016 |
2.95
|
9,830 | 2.97 | 3.12 | 2.79 | 5,000 | 0 | 0.0 |
30/11/2016 |
2.97
|
5,940 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
29/11/2016 |
3.08
|
1,010 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
28/11/2016 |
3.08
|
510 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
25/11/2016 |
3.08
|
20 | 3.01 | 3.08 | 3.08 | 0 | 0 | 0 |
24/11/2016 |
3.01
|
4,520 | 2.99 | 3.12 | 3.01 | 4,500 | 0 | 0.0 |
23/11/2016 |
2.99
|
20,030 | 3.08 | 3.12 | 2.99 | 20,000 | 0 | 0.2 |
22/11/2016 |
3.08
|
2,040 | 3.08 | 3.11 | 2.97 | 0 | 0 | 0 |
21/11/2016 |
3.08
|
520 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
18/11/2016 |
3.11
|
7,330 | 3.11 | 3.11 | 2.97 | 2,000 | 0 | 0.0 |
17/11/2016 |
3.11
|
1,010 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
16/11/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/11/2016 |
3.12
|
5,370 | 3.16 | 3.16 | 2.94 | 0 | 0 | 0 |
14/11/2016 |
3.16
|
8,010 | 2.97 | 3.16 | 2.97 | 0 | 8,000 | -0.1 |
11/11/2016 |
2.97
|
3,650 | 3.05 | 3.05 | 2.97 | 0 | 3,270 | -0.0 |
10/11/2016 |
3.05
|
10 | 2.97 | 3.05 | 3.05 | 0 | 0 | 0 |
09/11/2016 |
2.97
|
15,030 | 2.94 | 2.97 | 2.79 | 11,790 | 0 | 0.1 |
08/11/2016 |
2.94
|
12,800 | 2.97 | 2.97 | 2.86 | 10,000 | 0 | 0.1 |
07/11/2016 |
2.97
|
10,740 | 3.19 | 3.19 | 2.97 | 2,300 | 7,730 | -0.0 |
04/11/2016 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
03/11/2016 |
3.19
|
10 | 3.09 | 3.19 | 3.19 | 0 | 0 | 0 |
02/11/2016 |
3.09
|
130 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
01/11/2016 |
3.08
|
14,110 | 3.23 | 3.23 | 3.08 | 0 | 30 | -0.0 |
31/10/2016 |
3.23
|
10 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
28/10/2016 |
3.23
|
1,160 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
27/10/2016 |
3.23
|
1,440 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
26/10/2016 |
3.23
|
390 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
25/10/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
24/10/2016 |
3.23
|
700 | 3.26 | 3.26 | 3.05 | 0 | 0 | 0 |
21/10/2016 |
3.26
|
1,470 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
20/10/2016 |
3.27
|
7,000 | 3.27 | 3.27 | 3.20 | 6,000 | 0 | 0.1 |
19/10/2016 |
3.27
|
1,530 | 3.25 | 3.27 | 3.23 | 500 | 1,000 | -0.0 |
18/10/2016 |
3.25
|
10 | 3.23 | 3.25 | 3.25 | 0 | 0 | 0 |
17/10/2016 |
3.23
|
4,830 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
14/10/2016 |
3.27
|
1,730 | 3.16 | 3.30 | 3.12 | 0 | 0 | 0 |
13/10/2016 |
3.16
|
2,510 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 |
12/10/2016 |
3.34
|
2,020 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 |
11/10/2016 |
3.34
|
710 | 3.31 | 3.34 | 3.31 | 0 | 0 | 0 |
10/10/2016 |
3.31
|
1,290 | 3.31 | 3.34 | 3.16 | 0 | 0 | 0 |
07/10/2016 |
3.31
|
5,430 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
06/10/2016 |
3.31
|
6,170 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
05/10/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
04/10/2016 |
3.40
|
3,010 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
03/10/2016 |
3.40
|
30 | 3.34 | 3.40 | 3.23 | 0 | 0 | 0 |
30/09/2016 |
3.34
|
330 | 3.31 | 3.41 | 3.34 | 0 | 0 | 0 |
29/09/2016 |
3.31
|
10,830 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
28/09/2016 |
3.41
|
530 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
27/09/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
26/09/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
23/09/2016 |
3.44
|
5,020 | 3.38 | 3.44 | 3.27 | 0 | 0 | 0 |
22/09/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
21/09/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
20/09/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |