Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
-5.60 | -18.60% | 5,680,900 | 47,000 | 1.6 |
22.80
32.30
22.80
|
2 tháng
(2024-09-23) |
-5.50 | -18.33% | 9,417,000 | -220,100 | -6.4 |
22.80
32.30
22.80
|
3 tháng
(2024-08-22) |
-5.30 | -17.79% | 11,774,500 | -240,100 | -7.0 |
22.80
32.30
22.80
|
6 tháng
(2024-05-24) |
-5.75 | -19.01% | 22,257,400 | -251,800 | -7.3 |
22.80
34.40
22.80
|
12 tháng
(2023-11-27) |
-4.80 | -16.38% | 64,753,300 | 220,828 | 6.9 |
22.80
34.40
22.80
|
24 tháng
(2022-12-01) |
-0.32 | -1.29% | 184,060,400 | 219,275 | 4.6 |
22.80
34.40
22.80
|
36 tháng
(2021-12-06) |
7.15 | 41.24% | 299,970,500 | -18,171 | -3.0 |
16.43
34.40
22.80
|
60 tháng
(2019-12-17) |
9.55 | 63.84% | 394,912,350 | 198,499 | 1.1 |
13.10
34.40
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2017 |
10.35
|
7,900 | 10.35 | 10.35 | 10.31 | 0 | 0 | 0 |
07/09/2017 |
10.35
|
10,350 | 9.99 | 10.35 | 9.64 | 0 | 0 | 0 |
06/09/2017 |
9.99
|
11,900 | 10.53 | 10.53 | 9.80 | 0 | 700 | -0.0 |
05/09/2017 |
10.53
|
30,690 | 10.42 | 10.53 | 9.71 | 0 | 2,000 | -0.1 |
01/09/2017 |
10.42
|
9,560 | 10.42 | 10.53 | 10.39 | 0 | 0 | 0 |
31/08/2017 |
10.42
|
12,650 | 10.44 | 10.60 | 10.39 | 0 | 0 | 0 |
30/08/2017 |
10.44
|
15,610 | 10.42 | 10.53 | 10.31 | 0 | 0 | 0 |
29/08/2017 |
10.42
|
19,000 | 10.35 | 10.49 | 9.85 | 0 | 0 | 0 |
28/08/2017 |
10.35
|
22,530 | 10.42 | 10.53 | 10.35 | 0 | 0 | 0 |
25/08/2017 |
10.42
|
18,290 | 10.03 | 10.42 | 10.14 | 0 | 0 | 0 |
24/08/2017 |
10.03
|
7,580 | 9.99 | 10.06 | 10.03 | 0 | 0 | 0 |
23/08/2017 |
9.99
|
15,730 | 9.87 | 10.55 | 9.89 | 0 | 0 | 0 |
22/08/2017 |
9.87
|
15,660 | 9.87 | 9.89 | 9.85 | 0 | 0 | 0 |
21/08/2017 |
9.87
|
21,600 | 9.87 | 9.87 | 9.64 | 0 | 0 | 0 |
18/08/2017 |
9.87
|
14,450 | 10.60 | 10.64 | 9.87 | 0 | 0 | 0 |
17/08/2017 |
10.60
|
13,330 | 10.67 | 10.71 | 10.49 | 0 | 0 | 0 |
16/08/2017 |
10.67
|
16,470 | 10.60 | 10.71 | 10.60 | 0 | 0 | 0 |
15/08/2017 |
10.60
|
23,850 | 10.49 | 10.60 | 10.35 | 0 | 0 | 0 |
14/08/2017 |
10.49
|
25,480 | 10.42 | 10.53 | 10.42 | 0 | 0 | 0 |
11/08/2017 |
10.42
|
27,880 | 10.35 | 10.46 | 10.35 | 0 | 0 | 0 |
10/08/2017 |
10.35
|
6,100 | 9.89 | 10.35 | 9.99 | 0 | 0 | 0 |
09/08/2017 |
9.89
|
18,800 | 9.78 | 9.89 | 9.78 | 0 | 0 | 0 |
08/08/2017 |
9.78
|
42,650 | 9.92 | 9.92 | 9.78 | 0 | 0 | 0 |
07/08/2017 |
9.92
|
9,450 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 |
04/08/2017 |
9.92
|
4,950 | 9.94 | 9.94 | 9.89 | 0 | 0 | 0 |
03/08/2017 |
9.94
|
30,340 | 9.96 | 9.96 | 9.81 | 0 | 0 | 0 |
02/08/2017 |
9.96
|
1,730 | 9.99 | 9.99 | 9.87 | 0 | 0 | 0 |
01/08/2017 |
9.99
|
710 | 10.10 | 10.10 | 9.85 | 0 | 0 | 0 |
31/07/2017 |
10.10
|
14,750 | 9.97 | 10.14 | 9.87 | 0 | 0 | 0 |
28/07/2017 |
9.97
|
20,950 | 10.17 | 10.17 | 9.97 | 0 | 0 | 0 |
27/07/2017 |
10.17
|
30,740 | 10.17 | 10.21 | 9.92 | 0 | 0 | 0 |
26/07/2017 |
10.17
|
67,320 | 9.81 | 10.17 | 9.78 | 0 | 0 | 0 |
25/07/2017 |
9.81
|
3,750 | 9.78 | 9.92 | 9.74 | 0 | 0 | 0 |
24/07/2017 |
9.78
|
1,860 | 10.10 | 10.10 | 9.78 | 0 | 0 | 0 |
21/07/2017 |
10.10
|
210 | 9.60 | 10.17 | 9.60 | 0 | 0 | 0 |
20/07/2017 |
9.60
|
1,960 | 10.31 | 10.35 | 9.60 | 0 | 1,640 | -0.0 |
19/07/2017 |
10.31
|
2,630 | 10.14 | 10.31 | 9.69 | 0 | 0 | 0 |
18/07/2017 |
10.14
|
710 | 9.58 | 10.14 | 9.64 | 0 | 300 | -0.0 |
17/07/2017 |
9.58
|
5,620 | 10.14 | 10.49 | 9.56 | 20 | 0 | 0.0 |
14/07/2017 |
10.14
|
5,700 | 10.88 | 10.99 | 10.14 | 30 | 170 | -0.0 |
13/07/2017 |
10.88
|
2,500 | 10.53 | 10.88 | 10.46 | 0 | 0 | 0 |
12/07/2017 |
10.53
|
1,360 | 10.14 | 10.53 | 10.14 | 0 | 380 | -0.0 |
11/07/2017 |
10.14
|
630 | 10.35 | 10.35 | 10.10 | 0 | 0 | 0 |
10/07/2017 |
10.35
|
3,260 | 10.49 | 10.49 | 10.10 | 0 | 720 | -0.0 |
07/07/2017 |
10.49
|
11,770 | 10.88 | 10.88 | 10.39 | 300 | 5,700 | -0.2 |
06/07/2017 |
10.88
|
17,520 | 11.17 | 11.38 | 10.40 | 380 | 3,000 | -0.1 |
05/07/2017 |
11.17
|
16,160 | 10.46 | 11.19 | 10.53 | 2,520 | 1,290 | 0.0 |
04/07/2017 |
10.46
|
18,450 | 9.78 | 10.46 | 10.46 | 6,000 | 0 | 0.2 |
03/07/2017 |
9.78
|
30,230 | 9.15 | 9.78 | 9.78 | 0 | 0 | 0 |
30/06/2017 |
9.15
|
1,190 | 8.57 | 9.15 | 9.14 | 0 | 0 | 0 |
29/06/2017 |
8.57
|
44,330 | 9.12 | 9.12 | 8.49 | 10 | 2,500 | -0.1 |
28/06/2017 |
9.12
|
3,190 | 9.80 | 9.80 | 9.12 | 0 | 0 | 0 |
27/06/2017 |
9.80
|
20,640 | 10.53 | 10.53 | 9.80 | 1,000 | 2,390 | -0.0 |
26/06/2017 |
10.53
|
60,940 | 11.31 | 12.06 | 10.53 | 3,000 | 9,070 | -0.2 |
23/06/2017 |
11.31
|
30 | 12.15 | 12.15 | 11.31 | 0 | 0 | 0 |
22/06/2017 |
12.15
|
1,860 | 13.06 | 13.06 | 12.15 | 0 | 60 | -0.0 |
21/06/2017 |
13.06
|
68,460 | 14.04 | 15.02 | 13.06 | 300 | 6,830 | -0.2 |
20/06/2017 |
14.04
|
42,030 | 13.13 | 14.04 | 14.04 | 200 | 2,000 | -0.1 |
19/06/2017 |
13.13
|
10,260 | 12.28 | 13.13 | 13.13 | 2,450 | 0 | 0.1 |
16/06/2017 |
12.28
|
14,700 | 11.47 | 12.28 | 11.47 | 6,000 | 0 | 0.2 |
15/06/2017 |
11.47
|
21,830 | 10.72 | 11.47 | 11.47 | 0 | 1,000 | -0.0 |
14/06/2017 |
10.72
|
51,250 | 10.03 | 10.72 | 10.72 | 5,250 | 4,000 | 0.0 |
13/06/2017 |
10.03
|
37,250 | 9.39 | 10.03 | 10.03 | 3,500 | 0 | 0.1 |
12/06/2017 |
9.39
|
40,580 | 8.78 | 9.39 | 8.78 | 2,700 | 0 | 0.1 |
09/06/2017 |
8.78
|
20,510 | 8.21 | 8.78 | 8.78 | 10,200 | 0 | 0.3 |
08/06/2017 |
8.21
|
4,140 | 7.67 | 8.21 | 8.21 | 0 | 0 | 0 |
07/06/2017 |
7.67
|
30 | 7.17 | 7.67 | 7.67 | 0 | 0 | 0 |
06/06/2017 |
7.17
|
340 | 6.71 | 7.17 | 7.17 | 0 | 0 | 0 |
05/06/2017 |
6.71
|
400 | 6.28 | 6.71 | 6.71 | 0 | 0 | 0 |
02/06/2017 |
6.28
|
500 | 5.87 | 6.28 | 6.28 | 0 | 0 | 0 |
01/06/2017 |
5.87
|
4,110 | 5.50 | 5.87 | 5.50 | 0 | 0 | 0 |
31/05/2017 |
5.50
|
1,100 | 5.14 | 5.50 | 5.50 | 0 | 0 | 0 |
30/05/2017 |
5.14
|
790 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |