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) |
-0.90 | -2.34% | 2,142,000 | 26,000 | 1.0 |
36.90
38.50
37.60
|
2 tháng
(2024-07-22) |
-0.90 | -2.34% | 5,311,500 | -158,206 | -5.4 |
36.60
39.10
37.60
|
3 tháng
(2024-06-24) |
-2.75 | -6.82% | 9,897,200 | -547,169 | -20.9 |
36.60
41
37.60
|
6 tháng
(2024-03-25) |
-5.01 | -11.75% | 37,229,400 | -226,727 | -3.4 |
36.60
43.10
37.60
|
12 tháng
(2023-09-26) |
-3.96 | -9.53% | 74,442,000 | 4,207,808 | 185.0 |
35.18
45.09
37.60
|
24 tháng
(2022-10-03) |
-6.66 | -15.06% | 132,179,000 | 5,758,660 | 238.3 |
24.13
45.99
37.60
|
36 tháng
(2021-10-06) |
-32.36 | -46.25% | 193,741,000 | 3,347,364 | 112.0 |
24.13
71.14
37.60
|
60 tháng
(2019-10-17) |
18.90 | 101.06% | 396,853,050 | 5,288,908 | 419.8 |
17.05
71.14
37.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
9.77
|
4,580 | 9.96 | 10.05 | 9.68 | 10 | 0 | 0.0 |
06/07/2017 |
9.96
|
57,590 | 9.97 | 9.97 | 9.71 | 120 | 0 | 0.0 |
05/07/2017 |
9.97
|
58,380 | 9.74 | 10.11 | 9.71 | 180 | 0 | 0.0 |
04/07/2017 |
9.74
|
29,740 | 9.79 | 10.03 | 9.74 | 660 | 0 | 0.0 |
03/07/2017 |
9.79
|
15,550 | 9.93 | 10.06 | 9.77 | 20 | 0 | 0.0 |
30/06/2017 |
9.93
|
39,540 | 9.93 | 10.17 | 9.77 | 10,310 | 0 | 0.3 |
29/06/2017 |
9.93
|
24,050 | 9.74 | 10.31 | 9.74 | 1,100 | 0 | 0.0 |
28/06/2017 |
9.74
|
40,650 | 9.93 | 10.17 | 9.74 | 30 | 0 | 0.0 |
27/06/2017 |
9.93
|
3,630 | 9.79 | 10.08 | 9.77 | 80 | 230 | -0.0 |
26/06/2017 |
9.79
|
4,110 | 9.93 | 10.17 | 9.79 | 20 | 120 | -0.0 |
23/06/2017 |
9.93
|
9,960 | 9.87 | 10.32 | 9.77 | 880 | 140 | 0.0 |
22/06/2017 |
9.87
|
48,050 | 10.02 | 10.45 | 9.87 | 70 | 30 | 0.0 |
21/06/2017 |
10.02
|
7,780 | 9.81 | 10.23 | 9.77 | 180 | 0 | 0.0 |
20/06/2017 |
9.81
|
68,800 | 10.08 | 10.08 | 9.77 | 1,020 | 0 | 0.0 |
19/06/2017 |
10.08
|
64,290 | 9.93 | 10.08 | 9.74 | 4,160 | 3,000 | 0.0 |
16/06/2017 |
9.93
|
40,820 | 9.93 | 9.93 | 9.71 | 550 | 0 | 0.0 |
15/06/2017 |
9.93
|
64,510 | 10.17 | 10.45 | 9.74 | 5,580 | 0 | 0.2 |
14/06/2017 |
10.17
|
13,480 | 10.17 | 10.23 | 10.02 | 40 | 0 | 0.0 |
13/06/2017 |
10.17
|
34,950 | 10.36 | 10.92 | 10.11 | 12,840 | 0 | 0.4 |
12/06/2017 |
10.36
|
26,770 | 10.05 | 10.45 | 9.93 | 23,560 | 0 | 0.8 |
09/06/2017 |
10.05
|
68,310 | 9.94 | 10.23 | 9.93 | 37,720 | 0 | 1.2 |
08/06/2017 |
9.94
|
92,840 | 9.93 | 10.54 | 9.93 | 40,560 | 0 | 1.4 |
07/06/2017 |
9.93
|
9,370 | 9.93 | 9.93 | 9.81 | 10 | 0 | 0.0 |
06/06/2017 |
9.93
|
68,340 | 9.77 | 9.93 | 9.77 | 3,000 | 0 | 0.1 |
05/06/2017 |
9.77
|
32,050 | 9.74 | 9.77 | 9.74 | 0 | 0 | 0 |
02/06/2017 |
9.74
|
21,610 | 9.77 | 9.90 | 9.74 | 10 | 0 | 0.0 |
01/06/2017 |
9.77
|
25,230 | 9.81 | 9.93 | 9.74 | 10 | 0 | 0.0 |
31/05/2017 |
9.81
|
72,950 | 9.81 | 9.93 | 9.74 | 27,000 | 0 | 0.9 |
30/05/2017 |
9.81
|
104,670 | 9.81 | 10.05 | 9.77 | 66,930 | 0 | 2.1 |
29/05/2017 |
9.81
|
58,810 | 9.81 | 10.08 | 9.81 | 31,780 | 0 | 1.0 |
26/05/2017 |
9.81
|
177,100 | 9.93 | 9.99 | 9.77 | 55,070 | 0 | 1.8 |
25/05/2017 |
9.93
|
30,350 | 9.77 | 10.05 | 9.77 | 30 | 0 | 0.0 |
24/05/2017 |
9.77
|
28,570 | 9.77 | 10.08 | 9.77 | 20 | 1,660 | -0.1 |
23/05/2017 |
9.77
|
17,350 | 10.08 | 10.08 | 9.74 | 480 | 0 | 0.0 |
22/05/2017 |
10.08
|
37,640 | 10.08 | 10.36 | 9.74 | 820 | 0 | 0.0 |
19/05/2017 |
10.08
|
51,690 | 9.77 | 10.39 | 9.77 | 11,170 | 0 | 0.4 |
18/05/2017 |
9.77
|
40,970 | 9.77 | 10.39 | 9.77 | 670 | 0 | 0.0 |
17/05/2017 |
9.77
|
74,080 | 9.71 | 9.93 | 9.74 | 30 | 17,180 | -0.5 |
16/05/2017 |
9.71
|
61,580 | 9.77 | 10.08 | 9.71 | 10 | 15,820 | -0.5 |
15/05/2017 |
9.77
|
35,930 | 9.77 | 10.08 | 9.77 | 4,830 | 22,000 | -0.6 |
12/05/2017 |
9.77
|
68,660 | 10.08 | 10.36 | 9.77 | 11,590 | 19,700 | -0.3 |
11/05/2017 |
10.08
|
34,080 | 9.77 | 10.29 | 9.47 | 140 | 28,220 | -0.9 |
10/05/2017 |
9.77
|
77,010 | 10.02 | 10.39 | 9.77 | 23,260 | 0 | 0.7 |
09/05/2017 |
10.02
|
67,700 | 9.93 | 10.08 | 9.77 | 110 | 15,950 | -0.5 |
08/05/2017 |
9.93
|
44,360 | 9.77 | 10.08 | 9.74 | 340 | 13,000 | -0.4 |
05/05/2017 |
9.77
|
11,610 | 9.77 | 10.08 | 9.70 | 30 | 0 | 0.0 |
04/05/2017 |
9.77
|
5,340 | 9.84 | 10.39 | 9.77 | 60 | 0 | 0.0 |
03/05/2017 |
9.84
|
1,990 | 10.08 | 10.78 | 9.84 | 420 | 0 | 0.0 |
28/04/2017 |
10.08
|
21,280 | 10.06 | 10.08 | 9.77 | 170 | 0 | 0.0 |
27/04/2017 |
10.06
|
64,730 | 9.77 | 10.08 | 9.56 | 60 | 19,000 | -0.6 |
26/04/2017 |
9.77
|
91,750 | 9.81 | 10.08 | 9.74 | 40 | 23,000 | -0.7 |
25/04/2017 |
9.81
|
61,810 | 9.77 | 9.81 | 9.77 | 16,710 | 17,000 | -0.0 |
24/04/2017 |
9.77
|
10,450 | 9.99 | 9.99 | 9.65 | 10 | 0 | 0.0 |
21/04/2017 |
9.99
|
15,350 | 10.05 | 10.05 | 9.77 | 1,510 | 0 | 0.0 |
20/04/2017 |
10.05
|
90 | 10.05 | 10.23 | 9.77 | 10 | 0 | 0.0 |
19/04/2017 |
10.05
|
1,070 | 10.08 | 10.32 | 9.77 | 40 | 0 | 0.0 |
18/04/2017 |
10.08
|
15,050 | 10.36 | 10.36 | 9.77 | 15,030 | 4,900 | 0.3 |
17/04/2017 |
10.36
|
81,130 | 10.08 | 10.36 | 10.08 | 20 | 0 | 0.0 |
14/04/2017 |
10.08
|
75,130 | 10.08 | 10.39 | 10.08 | 40 | 0 | 0.0 |
13/04/2017 |
10.08
|
39,120 | 10.11 | 10.48 | 10.08 | 1,950 | 0 | 0.1 |
12/04/2017 |
10.11
|
10,390 | 10.26 | 10.45 | 10.11 | 20 | 0 | 0.0 |
11/04/2017 |
10.26
|
26,360 | 10.23 | 10.48 | 10.20 | 19,750 | 0 | 0.7 |
10/04/2017 |
10.23
|
16,670 | 10.54 | 10.97 | 10.23 | 15,520 | 0 | 0.5 |
07/04/2017 |
10.54
|
31,280 | 10.43 | 10.92 | 10.13 | 26,030 | 500 | 0.9 |
05/04/2017 |
10.43
|
67,790 | 10.08 | 10.43 | 10.08 | 45,020 | 0 | 1.5 |
04/04/2017 |
10.08
|
149,410 | 10.17 | 10.87 | 10.08 | 23,070 | 0 | 0.8 |
03/04/2017 |
10.17
|
25,640 | 10.45 | 10.45 | 10.11 | 6,920 | 1,000 | 0.2 |
31/03/2017 |
10.45
|
59,000 | 10.45 | 10.45 | 10.23 | 19,160 | 0 | 0.6 |
30/03/2017 |
10.45
|
44,100 | 9.81 | 10.48 | 9.81 | 14,550 | 0 | 0.5 |
29/03/2017 |
9.81
|
21,210 | 10.17 | 10.63 | 9.47 | 1,280 | 21,000 | -0.6 |
28/03/2017 |
10.17
|
8,360 | 10.20 | 10.20 | 9.94 | 140 | 0 | 0.0 |
27/03/2017 |
10.20
|
11,060 | 10.23 | 10.23 | 9.93 | 10 | 0 | 0.0 |
24/03/2017 |
10.23
|
39,580 | 10.23 | 10.54 | 10.14 | 30 | 8,250 | -0.3 |
23/03/2017 |
10.23
|
45,670 | 10.26 | 10.54 | 10.23 | 400 | 24,550 | -0.8 |
22/03/2017 |
10.26
|
43,410 | 10.45 | 10.89 | 10.23 | 40 | 0 | 0.0 |
21/03/2017 |
10.45
|
17,550 | 10.45 | 10.68 | 10.26 | 3,210 | 0 | 0.1 |
20/03/2017 |
10.45
|
6,910 | 10.63 | 10.63 | 10.45 | 2,120 | 0 | 0.1 |
17/03/2017 |
10.63
|
18,730 | 10.60 | 10.77 | 10.45 | 550 | 0 | 0.0 |
16/03/2017 |
10.60
|
12,920 | 10.66 | 10.98 | 10.45 | 2,480 | 0 | 0.1 |
15/03/2017 |
10.66
|
52,010 | 10.69 | 11.44 | 10.54 | 2,090 | 4,000 | -0.1 |
14/03/2017 |
10.69
|
77,990 | 10.69 | 10.69 | 10.65 | 0 | 0 | 0 |
13/03/2017 |
10.69
|
13,520 | 10.72 | 10.94 | 10.57 | 10 | 0 | 0.0 |
10/03/2017 |
10.72
|
44,730 | 10.81 | 11.00 | 10.69 | 20 | 0 | 0.0 |
09/03/2017 |
10.81
|
51,220 | 10.81 | 11.00 | 10.69 | 240 | 20,000 | -0.7 |
08/03/2017 |
10.81
|
16,010 | 11.00 | 11.12 | 10.78 | 30 | 0 | 0.0 |
07/03/2017 |
11.00
|
101,590 | 11.00 | 11.00 | 10.39 | 60 | 0 | 0.0 |
06/03/2017 |
11.00
|
8,070 | 10.84 | 11.15 | 10.78 | 70 | 0 | 0.0 |
03/03/2017 |
10.84
|
118,820 | 10.87 | 11.06 | 10.48 | 104,870 | 37,000 | 2.4 |
02/03/2017 |
10.87
|
73,660 | 10.78 | 10.87 | 10.69 | 62,110 | 13,000 | 1.7 |
01/03/2017 |
10.78
|
56,280 | 10.87 | 10.87 | 10.78 | 0 | 20 | -0.0 |
28/02/2017 |
10.87
|
28,150 | 10.87 | 10.87 | 10.78 | 30 | 0 | 0.0 |
27/02/2017 |
10.87
|
28,240 | 10.80 | 11.00 | 10.78 | 780 | 1,700 | -0.0 |
24/02/2017 |
10.80
|
22,800 | 10.84 | 10.97 | 10.78 | 70 | 0 | 0.0 |
23/02/2017 |
10.84
|
23,020 | 11.09 | 11.09 | 10.84 | 60 | 0 | 0.0 |
22/02/2017 |
11.09
|
26,260 | 11.15 | 11.15 | 10.97 | 150 | 0 | 0.0 |
21/02/2017 |
11.15
|
44,190 | 11.00 | 11.30 | 10.90 | 21,500 | 0 | 0.8 |
20/02/2017 |
11.00
|
7,780 | 11.15 | 11.15 | 10.87 | 30 | 0 | 0.0 |
17/02/2017 |
11.15
|
19,520 | 10.90 | 11.18 | 10.81 | 480 | 0 | 0.0 |
16/02/2017 |
10.90
|
34,970 | 10.87 | 10.90 | 10.69 | 30 | 6,080 | -0.2 |
15/02/2017 |
10.87
|
7,800 | 10.84 | 10.90 | 10.87 | 1,000 | 0 | 0.0 |