| 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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
24 tháng
(2022-10-03) |
-1.10 | -44% | 23,542,733 | -309,526 | -0.7 |
1.30
2.50
1.40
|
|
36 tháng
(2021-10-06) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
|
60 tháng
(2019-10-17) |
-1.42 | -50.35% | 551,024,085 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2017 |
6.95
|
617,020 | 7.02 | 7.02 | 6.88 | 0 | 0 | 0 |
| 13/04/2017 |
7.02
|
515,700 | 7.03 | 7.04 | 6.98 | 0 | 1,430 | -0.0 |
| 12/04/2017 |
7.03
|
771,190 | 7.05 | 7.07 | 6.99 | 0 | 48,000 | -0.3 |
| 11/04/2017 |
7.05
|
755,460 | 7.06 | 7.06 | 7.01 | 4,000 | 0 | 0.0 |
| 10/04/2017 |
7.06
|
619,130 | 7.01 | 7.09 | 7 | 21,500 | 0 | 0.2 |
| 07/04/2017 |
7.01
|
781,160 | 7.05 | 7.14 | 7 | 53,400 | 3,000 | 0.4 |
| 05/04/2017 |
7.05
|
695,640 | 7.10 | 7.13 | 7.05 | 30,000 | 0 | 0.2 |
| 04/04/2017 |
7.10
|
947,070 | 7.01 | 7.25 | 7 | 30,100 | 0 | 0.2 |
| 03/04/2017 |
7.01
|
529,570 | 6.80 | 7.05 | 6.72 | 0 | 13,000 | -0.1 |
| 31/03/2017 |
6.80
|
870,350 | 6.89 | 6.89 | 6.76 | 42,000 | 2,750 | 0.3 |
| 30/03/2017 |
6.89
|
213,380 | 6.98 | 6.98 | 6.87 | 0 | 0 | 0 |
| 29/03/2017 |
6.98
|
355,750 | 6.98 | 6.99 | 6.85 | 2,920 | 0 | 0.0 |
| 28/03/2017 |
6.98
|
453,850 | 7.06 | 7.06 | 6.98 | 3,000 | 35,520 | -0.2 |
| 27/03/2017 |
7.06
|
1,479,810 | 6.86 | 7.06 | 6.86 | 197,910 | 0 | 1.4 |
| 24/03/2017 |
6.86
|
626,680 | 6.80 | 6.90 | 6.75 | 41,390 | 15,000 | 0.2 |
| 23/03/2017 |
6.80
|
736,790 | 6.92 | 6.92 | 6.79 | 0 | 0 | 0 |
| 22/03/2017 |
6.92
|
933,700 | 7.01 | 7.01 | 6.85 | 15,000 | 0 | 0.1 |
| 21/03/2017 |
7.01
|
2,050,530 | 6.80 | 7.12 | 6.82 | 0 | 1,010 | -0.0 |
| 20/03/2017 |
6.80
|
896,940 | 6.56 | 6.90 | 6.56 | 0 | 4,000 | -0.0 |
| 17/03/2017 |
6.56
|
3,732,120 | 6.68 | 6.68 | 6.50 | 782,640 | 3,170,270 | -15.7 |
| 16/03/2017 |
6.68
|
630,100 | 6.79 | 6.79 | 6.67 | 0 | 46,680 | -0.3 |
| 15/03/2017 |
6.79
|
2,426,020 | 6.48 | 6.93 | 6.70 | 1,400 | 36,000 | -0.2 |
| 14/03/2017 |
6.48
|
957,350 | 6.06 | 6.48 | 6.06 | 100 | 41,520 | -0.3 |
| 13/03/2017 |
6.06
|
239,970 | 6.09 | 6.14 | 6.04 | 0 | 28,800 | -0.2 |
| 10/03/2017 |
6.09
|
525,970 | 6.07 | 6.18 | 6.07 | 100 | 0 | 0.0 |
| 09/03/2017 |
6.07
|
442,360 | 6.04 | 6.09 | 6.03 | 0 | 0 | 0 |
| 08/03/2017 |
6.04
|
644,520 | 6.10 | 6.10 | 6.04 | 20,000 | 72,960 | -0.3 |
| 07/03/2017 |
6.10
|
617,520 | 6.15 | 6.15 | 6.08 | 10,600 | 2,000 | 0.1 |
| 06/03/2017 |
6.15
|
826,840 | 6.30 | 6.31 | 6.15 | 300 | 3,950 | -0.0 |
| 03/03/2017 |
6.30
|
629,830 | 6.34 | 6.35 | 6.25 | 6,000 | 650 | 0.0 |
| 02/03/2017 |
6.34
|
386,250 | 6.32 | 6.40 | 6.31 | 0 | 21,520 | -0.1 |
| 01/03/2017 |
6.32
|
541,410 | 6.31 | 6.37 | 6.30 | 1,000 | 0 | 0.0 |
| 28/02/2017 |
6.31
|
1,592,100 | 6.46 | 6.46 | 6.31 | 9,000 | 111,380 | -0.7 |
| 27/02/2017 |
6.46
|
1,005,670 | 6.58 | 6.60 | 6.45 | 800 | 54,890 | -0.4 |
| 24/02/2017 |
6.58
|
728,830 | 6.67 | 6.67 | 6.57 | 27,100 | 0 | 0.2 |
| 23/02/2017 |
6.67
|
1,036,500 | 6.68 | 6.73 | 6.65 | 55,800 | 5,960 | 0.3 |
| 22/02/2017 |
6.68
|
1,164,440 | 6.65 | 6.69 | 6.65 | 100 | 30,420 | -0.2 |
| 21/02/2017 |
6.65
|
1,467,880 | 6.65 | 6.77 | 6.65 | 130 | 3,000 | -0.0 |
| 20/02/2017 |
6.65
|
1,086,210 | 6.49 | 6.66 | 6.37 | 8,700 | 5,000 | 0.0 |
| 17/02/2017 |
6.49
|
1,557,400 | 6.67 | 6.67 | 6.48 | 14,500 | 7,640 | 0.0 |
| 16/02/2017 |
6.67
|
1,079,660 | 6.73 | 6.80 | 6.66 | 4,600 | 0 | 0.0 |
| 15/02/2017 |
6.73
|
1,494,990 | 6.61 | 6.77 | 6.61 | 13,260 | 6,000 | 0.0 |
| 14/02/2017 |
6.61
|
1,323,180 | 6.76 | 6.76 | 6.58 | 13,950 | 0 | 0.1 |
| 13/02/2017 |
6.76
|
1,516,100 | 6.75 | 6.82 | 6.74 | 6,500 | 27,020 | -0.1 |
| 10/02/2017 |
6.75
|
1,999,750 | 6.58 | 6.80 | 6.39 | 17,100 | 28,450 | -0.1 |
| 09/02/2017 |
6.58
|
2,761,610 | 7.07 | 7.07 | 6.58 | 11,000 | 588,700 | -3.8 |
| 08/02/2017 |
7.07
|
2,286,280 | 6.75 | 7.22 | 6.60 | 13,500 | 0 | 0.1 |
| 07/02/2017 |
6.75
|
8,466,290 | 7.25 | 7.25 | 6.75 | 22,520 | 22,020 | 0.0 |
| 06/02/2017 |
7.25
|
5,795,720 | 7.79 | 7.79 | 7.25 | 39,230 | 174,810 | -1.0 |
| 03/02/2017 |
7.79
|
413,560 | 8.37 | 8.37 | 7.79 | 11,500 | 0 | 0.1 |
| 02/02/2017 |
8.37
|
350,340 | 9 | 9 | 8.37 | 1,000 | 0 | 0.0 |
| 25/01/2017 |
9
|
140,070 | 8.83 | 9 | 8.80 | 0 | 0 | 0 |
| 24/01/2017 |
8.83
|
293,160 | 8.80 | 8.83 | 8.77 | 0 | 0 | 0 |
| 23/01/2017 |
8.80
|
465,700 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
| 20/01/2017 |
8.88
|
453,830 | 8.80 | 8.89 | 8.80 | 0 | 940 | -0.0 |
| 19/01/2017 |
8.80
|
639,650 | 8.91 | 9 | 8.80 | 0 | 28,620 | -0.3 |
| 18/01/2017 |
8.91
|
330,080 | 9.04 | 9.09 | 8.91 | 0 | 0 | 0 |
| 17/01/2017 |
9.04
|
354,610 | 9.05 | 9.10 | 8.95 | 0 | 4,100 | -0.0 |
| 16/01/2017 |
9.05
|
329,280 | 9.19 | 9.24 | 9.02 | 0 | 0 | 0 |
| 13/01/2017 |
9.19
|
381,160 | 9.26 | 9.32 | 9.19 | 0 | 0 | 0 |
| 12/01/2017 |
9.26
|
594,280 | 9.21 | 9.35 | 9.21 | 50,800 | 0 | 0.5 |
| 11/01/2017 |
9.21
|
298,080 | 9.16 | 9.27 | 9.15 | 1,500 | 12,000 | -0.1 |
| 10/01/2017 |
9.16
|
597,810 | 9.26 | 9.29 | 9.15 | 0 | 36,930 | -0.3 |
| 09/01/2017 |
9.26
|
465,890 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 06/01/2017 |
9.36
|
658,470 | 9.43 | 9.58 | 9.36 | 0 | 2,000 | -0.0 |
| 05/01/2017 |
9.43
|
791,430 | 9.24 | 9.53 | 9.24 | 0 | 0 | 0 |
| 04/01/2017 |
9.24
|
711,360 | 8.90 | 9.25 | 9 | 23,640 | 0 | 0.2 |
| 03/01/2017 |
8.90
|
226,380 | 8.81 | 9.02 | 8.81 | 0 | 23,740 | -0.2 |
| 30/12/2016 |
8.81
|
285,670 | 8.85 | 8.90 | 8.80 | 6,160 | 0 | 0.1 |
| 29/12/2016 |
8.85
|
318,930 | 8.80 | 8.95 | 8.81 | 0 | 0 | 0 |
| 28/12/2016 |
8.80
|
178,140 | 8.79 | 8.85 | 8.75 | 0 | 55,880 | -0.5 |
| 27/12/2016 |
8.79
|
418,610 | 8.87 | 8.90 | 8.79 | 0 | 0 | 0 |
| 26/12/2016 |
8.87
|
197,180 | 8.92 | 8.99 | 8.86 | 0 | 0 | 0 |
| 23/12/2016 |
8.92
|
171,160 | 8.88 | 8.99 | 8.82 | 0 | 390 | -0.0 |
| 22/12/2016 |
8.88
|
391,240 | 8.82 | 9.05 | 8.80 | 37,100 | 14,320 | 0.2 |
| 21/12/2016 |
8.82
|
284,910 | 8.88 | 8.88 | 8.75 | 5,000 | 38,580 | -0.3 |
| 20/12/2016 |
8.88
|
234,030 | 9.03 | 9.03 | 8.87 | 0 | 48,080 | -0.4 |
| 19/12/2016 |
9.03
|
551,730 | 8.95 | 9.10 | 8.95 | 10,000 | 0 | 0.1 |
| 16/12/2016 |
8.95
|
705,680 | 8.70 | 8.95 | 8.70 | 97,600 | 500 | 0.9 |
| 15/12/2016 |
8.70
|
655,240 | 8.70 | 9 | 8.59 | 0 | 48,940 | -0.4 |
| 14/12/2016 |
8.70
|
574,640 | 8.55 | 8.70 | 8.30 | 5,000 | 37,540 | -0.3 |
| 13/12/2016 |
8.55
|
554,610 | 8.91 | 8.91 | 8.55 | 0 | 56,720 | -0.5 |
| 12/12/2016 |
8.91
|
478,620 | 9.18 | 9.20 | 8.91 | 0 | 42,750 | -0.4 |
| 09/12/2016 |
9.18
|
467,520 | 9.26 | 9.33 | 9.18 | 0 | 54,950 | -0.5 |
| 08/12/2016 |
9.26
|
217,260 | 9.35 | 9.41 | 9.23 | 0 | 34,080 | -0.3 |
| 07/12/2016 |
9.35
|
308,060 | 9.25 | 9.35 | 9.23 | 0 | 43,380 | -0.4 |
| 06/12/2016 |
9.25
|
394,560 | 9.48 | 9.48 | 9.25 | 0 | 41,580 | -0.4 |
| 05/12/2016 |
9.48
|
440,630 | 9.30 | 9.65 | 9.36 | 300 | 37,140 | -0.3 |
| 02/12/2016 |
9.30
|
604,170 | 9.35 | 9.39 | 9.20 | 3,500 | 46,970 | -0.4 |
| 01/12/2016 |
9.35
|
360,400 | 9.39 | 9.55 | 9.35 | 4,000 | 36,970 | -0.3 |
| 30/11/2016 |
9.39
|
749,640 | 9.50 | 9.51 | 9.35 | 1,690 | 180,900 | -1.7 |
| 29/11/2016 |
9.50
|
492,340 | 9.60 | 9.68 | 9.50 | 0 | 146,530 | -1.4 |
| 28/11/2016 |
9.60
|
336,720 | 9.67 | 9.70 | 9.60 | 0 | 40,600 | -0.4 |
| 25/11/2016 |
9.67
|
283,970 | 9.64 | 9.74 | 9.60 | 0 | 56,000 | -0.5 |
| 24/11/2016 |
9.64
|
289,570 | 9.58 | 9.70 | 9.58 | 4,000 | 0 | 0.0 |
| 23/11/2016 |
9.58
|
477,900 | 9.68 | 9.70 | 9.56 | 3,000 | 0 | 0.0 |
| 22/11/2016 |
9.68
|
560,720 | 9.75 | 9.75 | 9.68 | 100 | 0 | 0.0 |
| 21/11/2016 |
9.75
|
173,070 | 9.75 | 9.83 | 9.71 | 0 | 15,960 | -0.2 |
| 18/11/2016 |
9.75
|
424,720 | 9.74 | 9.88 | 9.74 | 38,200 | 14,520 | 0.2 |
| 17/11/2016 |
9.74
|
466,660 | 9.85 | 9.85 | 9.74 | 0 | 17,500 | -0.2 |