Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.50% | 3,000 | 0 | 0 |
19.80
19.90
19.80
|
2 tháng
(2024-07-22) |
0.80 | 4.21% | 16,000 | 0 | 0 |
18.50
21
19.80
|
3 tháng
(2024-06-20) |
3.60 | 22.22% | 48,300 | 400 | 0.0 |
12.10
21
19.80
|
6 tháng
(2024-03-22) |
11.50 | 138.55% | 153,330 | 5,000 | 0.1 |
7.60
21
19.80
|
12 tháng
(2023-09-25) |
9.90 | 100% | 166,087 | 5,000 | 0.1 |
7.60
21
19.80
|
24 tháng
(2022-09-29) |
4.30 | 27.74% | 194,191 | 5,000 | 0.1 |
7.60
21
19.80
|
36 tháng
(2021-10-04) |
-13.80 | -41.07% | 867,495 | 5,000 | 0.1 |
7.60
34.90
19.80
|
60 tháng
(2019-10-15) |
-1.80 | -8.33% | 871,795 | 5,000 | 0.1 |
7.60
36.90
19.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
12.60
|
70,200 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
14/02/2017 |
12.50
|
70,500 | 12.20 | 13.10 | 12.20 | 0 | 0 | 0 |
13/02/2017 |
12.30
|
71,100 | 11.20 | 12.30 | 10.90 | 0 | 100 | -0.0 |
10/02/2017 |
11.20
|
41,500 | 10.60 | 11.60 | 9.90 | 0 | 0 | 0 |
09/02/2017 |
11
|
32,800 | 10.70 | 11.10 | 9.90 | 0 | 0 | 0 |
08/02/2017 |
11
|
42,400 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
07/02/2017 |
11
|
33,000 | 11 | 11.30 | 9.90 | 0 | 0 | 0 |
06/02/2017 |
11
|
25,300 | 9.90 | 11 | 9.70 | 0 | 0 | 0 |
03/02/2017 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
02/02/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
25/01/2017 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/01/2017 |
10.50
|
16,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
23/01/2017 |
10.20
|
18,200 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
20/01/2017 |
10.60
|
12,800 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
19/01/2017 |
10.50
|
15,900 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
18/01/2017 |
10.30
|
17,600 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
17/01/2017 |
10.10
|
20,100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
16/01/2017 |
9.70
|
35,500 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
13/01/2017 |
10.20
|
18,800 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
12/01/2017 |
10.20
|
33,600 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
11/01/2017 |
10.30
|
18,200 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
10/01/2017 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
09/01/2017 |
10.20
|
300 | 9.40 | 10.20 | 9.40 | 0 | 0 | 0 |
06/01/2017 |
9.70
|
5,200 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |
05/01/2017 |
10.20
|
12,300 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
04/01/2017 |
11
|
400 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
03/01/2017 |
10.70
|
12,100 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
30/12/2016 |
10.60
|
10,200 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
29/12/2016 |
10.40
|
10,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
28/12/2016 |
10.50
|
13,600 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
27/12/2016 |
10.60
|
23,500 | 10.30 | 10.60 | 9.90 | 0 | 0 | 0 |
26/12/2016 |
10.30
|
10,800 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
23/12/2016 |
10.40
|
32,600 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
22/12/2016 |
10.50
|
15,200 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
21/12/2016 |
10.50
|
18,400 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
20/12/2016 |
10.50
|
30,500 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
19/12/2016 |
10.90
|
1,200 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
16/12/2016 |
10.70
|
12,700 | 9.90 | 10.70 | 9.40 | 0 | 0 | 0 |
15/12/2016 |
9.90
|
2,500 | 10.70 | 10.70 | 9.90 | 0 | 0 | 0 |
14/12/2016 |
10.70
|
14,500 | 10.40 | 10.80 | 9.90 | 0 | 0 | 0 |
13/12/2016 |
11
|
25,600 | 10.90 | 11 | 10 | 0 | 0 | 0 |
12/12/2016 |
11.10
|
48,500 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
09/12/2016 |
11.10
|
33,300 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
08/12/2016 |
11.20
|
26,700 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
07/12/2016 |
11.10
|
31,900 | 10.70 | 11.10 | 10.70 | 100 | 0 | 0.0 |
06/12/2016 |
10.80
|
34,500 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
05/12/2016 |
10.90
|
24,700 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
02/12/2016 |
10.90
|
20,800 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
01/12/2016 |
10.90
|
61,800 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
30/11/2016 |
10.70
|
58,600 | 10.20 | 10.70 | 10.10 | 0 | 0 | 0 |
29/11/2016 |
10.20
|
51,700 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
28/11/2016 |
10.20
|
52,200 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
25/11/2016 |
10.30
|
61,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
24/11/2016 |
10.60
|
62,600 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
23/11/2016 |
10.40
|
101,300 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
22/11/2016 |
10.40
|
44,300 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
21/11/2016 |
9.90
|
73,500 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
18/11/2016 |
9.90
|
82,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
17/11/2016 |
10
|
60,700 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
16/11/2016 |
9.90
|
62,900 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
15/11/2016 |
9.80
|
76,400 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
14/11/2016 |
9.30
|
68,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
11/11/2016 |
9.60
|
54,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
10/11/2016 |
9.50
|
85,600 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
09/11/2016 |
8.70
|
51,300 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
08/11/2016 |
9
|
58,200 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
07/11/2016 |
8.90
|
54,800 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
04/11/2016 |
8.70
|
26,600 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
03/11/2016 |
8.70
|
17,600 | 9 | 9 | 8.40 | 0 | 0 | 0 |
02/11/2016 |
8.90
|
12,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
01/11/2016 |
8.80
|
12,100 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
31/10/2016 |
8.80
|
25,500 | 8.50 | 8.80 | 8.10 | 0 | 0 | 0 |
28/10/2016 |
8.60
|
10,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
27/10/2016 |
8.60
|
17,200 | 8.70 | 8.80 | 8.10 | 0 | 0 | 0 |
26/10/2016 |
8.80
|
17,900 | 8.80 | 9 | 8 | 0 | 0 | 0 |
25/10/2016 |
8.80
|
25,100 | 8.40 | 8.80 | 8 | 0 | 0 | 0 |
24/10/2016 |
8.40
|
23,900 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
21/10/2016 |
8.80
|
22,600 | 8.80 | 9 | 8.40 | 0 | 0 | 0 |
20/10/2016 |
8.70
|
29,800 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
19/10/2016 |
9
|
35,000 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
18/10/2016 |
9.20
|
47,300 | 8.70 | 9.40 | 8.60 | 0 | 0 | 0 |
17/10/2016 |
9.40
|
199,800 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
14/10/2016 |
8.80
|
23,900 | 9 | 9 | 8.50 | 0 | 0 | 0 |
13/10/2016 |
9
|
32,800 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
12/10/2016 |
8.60
|
26,900 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
11/10/2016 |
8.90
|
32,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
10/10/2016 |
8.90
|
26,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
07/10/2016 |
9.10
|
26,100 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
06/10/2016 |
9
|
28,100 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
05/10/2016 |
8.90
|
57,700 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 |
04/10/2016 |
8.80
|
39,900 | 9.60 | 9.70 | 8.80 | 0 | 0 | 0 |
03/10/2016 |
9.70
|
35,700 | 9.40 | 9.90 | 9.10 | 0 | 0 | 0 |
30/09/2016 |
9.40
|
40,100 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
29/09/2016 |
9.90
|
47,300 | 9.80 | 10 | 9 | 0 | 0 | 0 |
28/09/2016 |
9.80
|
64,700 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
27/09/2016 |
9.20
|
43,600 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
26/09/2016 |
8.80
|
18,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
23/09/2016 |
8.60
|
24,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
22/09/2016 |
8.40
|
78,800 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
21/09/2016 |
8.40
|
38,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |