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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
11.22
|
10,400 | 11.49 | 11.49 | 11.22 | 0 | 0 | 0 |
15/02/2017 |
11.43
|
7,800 | 11.83 | 11.83 | 11.43 | 0 | 0 | 0 |
14/02/2017 |
11.83
|
10,100 | 11.70 | 11.83 | 11.70 | 0 | 0 | 0 |
13/02/2017 |
11.83
|
14,500 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
10/02/2017 |
12.11
|
29,930 | 11.49 | 12.17 | 11.49 | 0 | 0 | 0 |
09/02/2017 |
11.36
|
25,600 | 11.29 | 11.49 | 11.15 | 0 | 0 | 0 |
08/02/2017 |
10.88
|
8,300 | 11.15 | 11.15 | 10.88 | 0 | 0 | 0 |
07/02/2017 |
11.09
|
38,800 | 10.81 | 11.09 | 10.75 | 0 | 0 | 0 |
06/02/2017 |
10.81
|
12,800 | 10.88 | 10.88 | 10.75 | 0 | 0 | 0 |
03/02/2017 |
10.88
|
22,300 | 10.75 | 10.88 | 10.68 | 0 | 0 | 0 |
02/02/2017 |
10.68
|
3,600 | 10.88 | 10.88 | 10.20 | 0 | 0 | 0 |
25/01/2017 |
10.75
|
25,600 | 10.68 | 10.75 | 10.61 | 0 | 0 | 0 |
24/01/2017 |
10.61
|
9,300 | 10.95 | 10.95 | 10.61 | 0 | 0 | 0 |
23/01/2017 |
11.43
|
500 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
20/01/2017 |
10.68
|
4,900 | 10.61 | 10.68 | 10.61 | 0 | 0 | 0 |
19/01/2017 |
10.88
|
300 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
18/01/2017 |
10.41
|
30,300 | 10.47 | 10.47 | 10.41 | 0 | 0 | 0 |
17/01/2017 |
10.27
|
7,100 | 10.27 | 10.54 | 10.27 | 0 | 0 | 0 |
16/01/2017 |
10.20
|
15,700 | 10.81 | 10.81 | 10.20 | 0 | 0 | 0 |
13/01/2017 |
10.61
|
16,600 | 10.61 | 10.68 | 10.61 | 0 | 0 | 0 |
12/01/2017 |
10.88
|
14,800 | 11.02 | 11.09 | 10.88 | 0 | 0 | 0 |
11/01/2017 |
11.09
|
4,600 | 11.15 | 11.22 | 11.02 | 0 | 0 | 0 |
10/01/2017 |
11.02
|
5,500 | 11.15 | 11.15 | 10.88 | 0 | 0 | 0 |
09/01/2017 |
11.09
|
4,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
06/01/2017 |
10.95
|
2,700 | 10.88 | 11.02 | 10.88 | 0 | 0 | 0 |
05/01/2017 |
10.88
|
11,300 | 10.81 | 10.95 | 10.81 | 0 | 0 | 0 |
04/01/2017 |
10.68
|
2,000 | 10.88 | 10.88 | 10.68 | 0 | 0 | 0 |
03/01/2017 |
10.95
|
2,210 | 10.61 | 10.95 | 10.61 | 0 | 1,200 | -0.0 |
30/12/2016 |
10.88
|
10,100 | 10.95 | 11.02 | 9.52 | 0 | 0 | 0 |
29/12/2016 |
11.02
|
6,700 | 10.61 | 11.02 | 10.61 | 0 | 0 | 0 |
28/12/2016 |
10.95
|
2,800 | 10.61 | 10.95 | 10.54 | 0 | 0 | 0 |
27/12/2016 |
10.88
|
21,100 | 10.68 | 11.09 | 10.68 | 0 | 0 | 0 |
26/12/2016 |
11.09
|
2,200 | 11.09 | 11.15 | 11.09 | 0 | 0 | 0 |
23/12/2016 |
10.54
|
6,500 | 11.02 | 11.09 | 10.54 | 0 | 0 | 0 |
22/12/2016 |
11.09
|
6,700 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
21/12/2016 |
11.02
|
4,100 | 10.88 | 11.09 | 10.88 | 0 | 0 | 0 |
20/12/2016 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
19/12/2016 |
11.09
|
1,810 | 10.95 | 11.09 | 10.95 | 0 | 0 | 0 |
16/12/2016 |
10.95
|
16,600 | 11.22 | 11.22 | 9.86 | 0 | 0 | 0 |
15/12/2016 |
11.22
|
5,600 | 11.15 | 11.29 | 11.15 | 0 | 0 | 0 |
14/12/2016 |
11.29
|
18,200 | 11.29 | 11.36 | 11.22 | 0 | 0 | 0 |
13/12/2016 |
11.29
|
9,900 | 11.49 | 11.49 | 11.22 | 0 | 0 | 0 |
12/12/2016 |
11.29
|
39,400 | 11.56 | 11.56 | 11.22 | 0 | 0 | 0 |
09/12/2016 |
11.43
|
5,600 | 11.22 | 11.43 | 11.22 | 0 | 0 | 0 |
08/12/2016 |
11.36
|
32,700 | 11.15 | 11.36 | 11.15 | 0 | 0 | 0 |
07/12/2016 |
11.15
|
11,525 | 11.36 | 11.36 | 11.15 | 0 | 0 | 0 |
06/12/2016 |
11.36
|
7,500 | 11.29 | 11.49 | 11.22 | 0 | 0 | 0 |
05/12/2016 |
11.36
|
4,400 | 11.29 | 11.36 | 11.02 | 0 | 0 | 0 |
02/12/2016 |
11.09
|
10,200 | 11.22 | 11.49 | 11.02 | 0 | 0 | 0 |
01/12/2016 |
10.95
|
17,820 | 10.88 | 11.22 | 10.81 | 0 | 0 | 0 |
30/11/2016 |
10.81
|
7,000 | 10.75 | 10.81 | 10.61 | 0 | 0 | 0 |
29/11/2016 |
10.88
|
500 | 10.81 | 10.88 | 10.81 | 0 | 0 | 0 |
28/11/2016 |
10.61
|
310 | 10.88 | 10.88 | 10.61 | 0 | 0 | 0 |
25/11/2016 |
10.75
|
8,600 | 11.02 | 11.09 | 10.75 | 0 | 0 | 0 |
24/11/2016 |
10.88
|
23,400 | 10.54 | 11.22 | 10.54 | 0 | 0 | 0 |
23/11/2016 |
10.54
|
15,000 | 10.68 | 10.88 | 10.54 | 0 | 0 | 0 |
22/11/2016 |
10.88
|
7,700 | 10.88 | 10.88 | 10.75 | 0 | 0 | 0 |
21/11/2016 |
10.81
|
21,100 | 10.75 | 11.15 | 10.61 | 0 | 0 | 0 |
18/11/2016 |
11.02
|
5,800 | 11.22 | 11.22 | 10.88 | 0 | 0 | 0 |
17/11/2016 |
10.95
|
17,500 | 11.09 | 11.22 | 10.88 | 0 | 0 | 0 |
16/11/2016 |
11.09
|
38,875 | 11.56 | 11.56 | 10.88 | 0 | 0 | 0 |
15/11/2016 |
10.88
|
19,800 | 11.77 | 11.77 | 10.88 | 0 | 0 | 0 |
14/11/2016 |
11.56
|
800 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
11/11/2016 |
11.70
|
33,500 | 11.56 | 11.77 | 10.20 | 0 | 0 | 0 |
10/11/2016 |
11.77
|
40,200 | 12.24 | 12.45 | 11.56 | 0 | 0 | 0 |
09/11/2016 |
11.97
|
24,000 | 12.17 | 12.17 | 11.77 | 0 | 0 | 0 |
08/11/2016 |
12.11
|
17,100 | 12.24 | 12.24 | 12.11 | 0 | 0 | 0 |
07/11/2016 |
12.24
|
3,200 | 12.38 | 12.38 | 12.24 | 0 | 0 | 0 |
04/11/2016 |
12.38
|
1,300 | 12.45 | 12.45 | 12.38 | 0 | 0 | 0 |
03/11/2016 |
12.65
|
3,600 | 12.99 | 12.99 | 12.65 | 0 | 0 | 0 |
02/11/2016 |
12.72
|
3,500 | 12.72 | 12.72 | 12.38 | 0 | 0 | 0 |
01/11/2016 |
12.92
|
2,300 | 12.99 | 12.99 | 12.45 | 0 | 0 | 0 |
31/10/2016 |
12.79
|
9,000 | 12.58 | 12.85 | 12.58 | 0 | 0 | 0 |
28/10/2016 |
12.65
|
14,300 | 12.58 | 12.79 | 12.51 | 0 | 0 | 0 |
27/10/2016 |
12.24
|
3,300 | 12.65 | 12.65 | 12.24 | 0 | 0 | 0 |
26/10/2016 |
12.65
|
30,600 | 12.38 | 12.72 | 12.24 | 0 | 0 | 0 |
25/10/2016 |
12.24
|
6,900 | 12.17 | 12.72 | 12.17 | 0 | 0 | 0 |
24/10/2016 |
12.24
|
66,400 | 12.58 | 12.58 | 12.11 | 0 | 0 | 0 |
21/10/2016 |
12.38
|
11,800 | 12.45 | 12.65 | 12.38 | 0 | 0 | 0 |
20/10/2016 |
12.58
|
39,000 | 12.79 | 12.79 | 12.51 | 0 | 0 | 0 |
19/10/2016 |
12.92
|
16,310 | 13.26 | 13.26 | 12.79 | 0 | 0 | 0 |
18/10/2016 |
12.79
|
23,100 | 13.20 | 13.20 | 12.79 | 0 | 0 | 0 |
17/10/2016 |
12.92
|
46,400 | 13.81 | 13.81 | 12.79 | 0 | 0 | 0 |
14/10/2016 |
13.20
|
10,900 | 12.92 | 13.20 | 12.79 | 0 | 0 | 0 |
13/10/2016 |
12.79
|
30,900 | 13.20 | 13.20 | 12.79 | 0 | 0 | 0 |
12/10/2016 |
13.06
|
8,200 | 12.92 | 13.26 | 12.92 | 0 | 0 | 0 |
11/10/2016 |
12.92
|
17,800 | 13.33 | 13.33 | 12.92 | 0 | 0 | 0 |
10/10/2016 |
13.40
|
24,210 | 13.60 | 14.28 | 13.40 | 0 | 0 | 0 |
07/10/2016 |
13.81
|
32,300 | 14.62 | 14.62 | 13.60 | 0 | 0 | 0 |
06/10/2016 |
14.35
|
93,180 | 13.26 | 14.76 | 13.26 | 0 | 0 | 0 |
05/10/2016 |
12.79
|
2,900 | 12.92 | 12.92 | 12.79 | 0 | 0 | 0 |
04/10/2016 |
12.85
|
53,000 | 12.65 | 12.85 | 12.58 | 0 | 0 | 0 |
03/10/2016 |
12.72
|
18,110 | 12.58 | 12.85 | 12.58 | 0 | 0 | 0 |
30/09/2016 |
12.79
|
13,300 | 13.06 | 13.47 | 12.72 | 0 | 0 | 0 |
29/09/2016 |
13.13
|
6,100 | 13.13 | 13.40 | 13.13 | 0 | 0 | 0 |
28/09/2016 |
13.81
|
45,100 | 14.08 | 14.08 | 13.26 | 0 | 0 | 0 |
27/09/2016 |
13.06
|
18,800 | 13.60 | 13.60 | 13.06 | 0 | 0 | 0 |
26/09/2016 |
13.94
|
7,500 | 13.74 | 14.15 | 13.33 | 0 | 0 | 0 |
23/09/2016 |
14.08
|
3,900 | 13.94 | 14.08 | 13.74 | 0 | 0 | 0 |
22/09/2016 |
14.28
|
10,500 | 14.28 | 14.28 | 14.15 | 0 | 0 | 0 |