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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-24) |
2.90 | 6.74% | 231,100 | 0 | 0 |
43
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-26) |
14.39 | 45.69% | 338,500 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-10-03) |
12.08 | 35.72% | 397,300 | -9,500 | 3.1 |
19.10
49.20
45.90
|
36 tháng
(2021-10-06) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-17) |
27.17 | 145.12% | 978,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2017 |
11.65
|
100 | 11.50 | 11.65 | 11.65 | 0 | 0 | 0 |
13/01/2017 |
11.50
|
510 | 11.36 | 11.65 | 11.50 | 0 | 0 | 0 |
12/01/2017 |
11.36
|
150 | 11.36 | 11.40 | 11.36 | 0 | 0 | 0 |
11/01/2017 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
10/01/2017 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
09/01/2017 |
11.36
|
10 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
06/01/2017 |
11.36
|
10,300 | 11.58 | 11.65 | 11.36 | 0 | 0 | 0 |
05/01/2017 |
11.58
|
1,000 | 11.58 | 11.58 | 11.50 | 0 | 0 | 0 |
04/01/2017 |
11.58
|
10,020 | 11.65 | 11.65 | 11.58 | 0 | 0 | 0 |
03/01/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
30/12/2016 |
11.65
|
120 | 11.65 | 11.65 | 11.58 | 0 | 0 | 0 |
29/12/2016 |
11.65
|
13,000 | 11.50 | 11.65 | 11.58 | 0 | 0 | 0 |
28/12/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
27/12/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
26/12/2016 |
11.50
|
4,890 | 11.50 | 11.50 | 11.50 | 0 | 4,880 | -0.1 |
23/12/2016 |
11.50
|
410 | 11.22 | 11.50 | 11.50 | 0 | 0 | 0 |
22/12/2016 |
11.22
|
4,180 | 11.50 | 11.50 | 11.22 | 3,700 | 0 | 0.1 |
21/12/2016 |
11.50
|
780 | 11.65 | 11.65 | 11.50 | 0 | 0 | 0 |
20/12/2016 |
11.65
|
10 | 11.54 | 11.65 | 11.65 | 0 | 0 | 0 |
19/12/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
16/12/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
15/12/2016 |
11.54
|
180 | 11.54 | 11.58 | 11.54 | 0 | 0 | 0 |
14/12/2016 |
11.54
|
30 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
13/12/2016 |
11.54
|
22,910 | 11.72 | 11.86 | 11.54 | 22,850 | 0 | 0.4 |
12/12/2016 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
09/12/2016 |
11.72
|
300 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
08/12/2016 |
11.72
|
200 | 11.86 | 11.86 | 11.72 | 0 | 0 | 0 |
07/12/2016 |
11.86
|
10 | 11.65 | 11.86 | 11.86 | 10 | 0 | 0.0 |
06/12/2016 |
11.65
|
3,030 | 12.22 | 12.22 | 11.58 | 0 | 0 | 0 |
05/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
02/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
01/12/2016 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
30/11/2016 |
12.22
|
2,460 | 11.65 | 12.22 | 11.50 | 1,180 | 200 | 0.0 |
29/11/2016 |
11.65
|
130 | 11.65 | 11.86 | 11.65 | 0 | 0 | 0 |
28/11/2016 |
11.65
|
100 | 11.72 | 11.72 | 11.50 | 10 | 0 | 0.0 |
25/11/2016 |
11.72
|
140 | 12.08 | 12.08 | 11.50 | 0 | 0 | 0 |
24/11/2016 |
12.08
|
13,710 | 11.86 | 12.08 | 11.07 | 0 | 0 | 0 |
23/11/2016 |
11.86
|
150 | 11.50 | 11.86 | 11.50 | 0 | 0 | 0 |
22/11/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/11/2016 |
11.50
|
2,180 | 11.50 | 11.58 | 11.50 | 1,960 | 0 | 0.0 |
18/11/2016 |
11.50
|
450 | 11.58 | 12.08 | 10.89 | 0 | 0 | 0 |
17/11/2016 |
11.58
|
520 | 12.01 | 12.01 | 11.50 | 0 | 0 | 0 |
16/11/2016 |
12.01
|
70 | 12.08 | 12.08 | 11.25 | 0 | 0 | 0 |
15/11/2016 |
12.08
|
60 | 11.36 | 12.08 | 12.01 | 0 | 0 | 0 |
14/11/2016 |
11.36
|
180 | 12.12 | 12.12 | 11.29 | 0 | 0 | 0 |
11/11/2016 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
10/11/2016 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
09/11/2016 |
12.12
|
510 | 12.30 | 12.94 | 11.50 | 0 | 0 | 0 |
08/11/2016 |
12.30
|
10 | 12.12 | 12.30 | 12.30 | 0 | 0 | 0 |
07/11/2016 |
12.12
|
10 | 11.50 | 12.12 | 12.12 | 0 | 0 | 0 |
04/11/2016 |
11.50
|
40 | 12.22 | 13.05 | 11.50 | 0 | 0 | 0 |
03/11/2016 |
12.22
|
100 | 12.26 | 12.26 | 12.22 | 0 | 0 | 0 |
02/11/2016 |
12.26
|
280 | 11.50 | 12.30 | 11.90 | 0 | 0 | 0 |
01/11/2016 |
11.50
|
920 | 10.82 | 11.50 | 11.14 | 0 | 0 | 0 |
31/10/2016 |
10.82
|
120 | 11.50 | 11.83 | 10.82 | 0 | 0 | 0 |
28/10/2016 |
11.50
|
100 | 11.29 | 11.50 | 11.50 | 0 | 0 | 0 |
27/10/2016 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
26/10/2016 |
11.29
|
20 | 12.08 | 12.08 | 11.29 | 0 | 0 | 0 |
25/10/2016 |
12.08
|
1,270 | 12.44 | 12.51 | 11.58 | 0 | 0 | 0 |
24/10/2016 |
12.44
|
100 | 12.01 | 12.48 | 12.22 | 0 | 0 | 0 |
21/10/2016 |
12.01
|
70 | 11.58 | 12.01 | 12.01 | 0 | 0 | 0 |
20/10/2016 |
11.58
|
5,110 | 11.50 | 11.97 | 10.71 | 0 | 5,000 | -0.1 |
19/10/2016 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
18/10/2016 |
11.50
|
60 | 10.86 | 11.50 | 11.47 | 0 | 0 | 0 |
17/10/2016 |
10.86
|
10 | 11.50 | 11.50 | 10.86 | 0 | 0 | 0 |
14/10/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/10/2016 |
11.50
|
20 | 10.89 | 11.50 | 10.93 | 0 | 0 | 0 |
12/10/2016 |
10.89
|
10 | 11.54 | 11.54 | 10.89 | 0 | 0 | 0 |
11/10/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
10/10/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
07/10/2016 |
11.54
|
30 | 10.86 | 11.54 | 11.54 | 0 | 0 | 0 |
06/10/2016 |
10.86
|
10 | 11.32 | 11.32 | 10.86 | 0 | 0 | 0 |
05/10/2016 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
04/10/2016 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
03/10/2016 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
30/09/2016 |
11.32
|
710 | 12.15 | 12.22 | 11.32 | 0 | 0 | 0 |
29/09/2016 |
12.15
|
10 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
28/09/2016 |
12.15
|
10 | 11.54 | 12.15 | 12.15 | 0 | 0 | 0 |
27/09/2016 |
11.54
|
510 | 10.79 | 11.54 | 10.79 | 0 | 0 | 0 |
26/09/2016 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
23/09/2016 |
10.79
|
700 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
22/09/2016 |
10.79
|
8,020 | 11.00 | 11.00 | 10.79 | 0 | 7,720 | -0.1 |
21/09/2016 |
11.00
|
20 | 11.50 | 12.01 | 11.00 | 0 | 0 | 0 |
20/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
19/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
16/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
15/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
14/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
12/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
09/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
08/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
06/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
01/09/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
31/08/2016 |
11.50
|
20 | 11.50 | 11.50 | 10.79 | 0 | 10 | -0.0 |
30/08/2016 |
11.50
|
220 | 11.50 | 11.50 | 11.50 | 0 | 220 | -0.0 |
29/08/2016 |
11.50
|
300 | 11.50 | 11.50 | 11.50 | 0 | 300 | -0.0 |
26/08/2016 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 100 | -0.0 |