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) |
16/11/2016 |
9.85
|
282,050 | 9.82 | 9.95 | 9.75 | 10,960 | 14,520 | -0.0 |
15/11/2016 |
9.82
|
517,310 | 9.56 | 9.83 | 9.60 | 11,000 | 36,000 | -0.2 |
14/11/2016 |
9.56
|
588,930 | 9.70 | 9.75 | 9.56 | 37,510 | 54,140 | -0.2 |
11/11/2016 |
9.70
|
538,150 | 9.95 | 9.95 | 9.70 | 1,040 | 36,910 | -0.4 |
10/11/2016 |
9.95
|
819,890 | 9.60 | 9.95 | 9.78 | 36,020 | 88,610 | -0.5 |
09/11/2016 |
9.60
|
2,326,720 | 9.93 | 9.93 | 9.24 | 140,310 | 6,150 | 1.3 |
08/11/2016 |
9.93
|
526,510 | 9.95 | 10.10 | 9.92 | 10,000 | 88,610 | -0.8 |
07/11/2016 |
9.95
|
718,150 | 9.70 | 9.99 | 9.70 | 0 | 19,000 | -0.2 |
04/11/2016 |
9.70
|
927,720 | 9.76 | 10 | 9.70 | 31,000 | 10,320 | 0.2 |
03/11/2016 |
9.76
|
1,087,750 | 10 | 10 | 9.61 | 61,590 | 63,420 | -0.0 |
02/11/2016 |
10
|
1,733,870 | 10.30 | 10.30 | 10 | 70,000 | 41,860 | 0.3 |
01/11/2016 |
10.30
|
1,989,610 | 10.80 | 10.80 | 10.30 | 3,000 | 18,050 | -0.2 |
31/10/2016 |
10.80
|
946,120 | 11.10 | 11.25 | 10.80 | 0 | 153,080 | -1.7 |
28/10/2016 |
11.10
|
1,254,060 | 10.85 | 11.15 | 10.85 | 44,000 | 24,400 | 0.2 |
27/10/2016 |
10.85
|
1,072,190 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
26/10/2016 |
10.90
|
712,260 | 10.90 | 11 | 10.85 | 0 | 3,360 | -0.0 |
25/10/2016 |
10.90
|
634,430 | 11.05 | 11.15 | 10.35 | 200 | 26,520 | -0.3 |
24/10/2016 |
11.05
|
985,490 | 11.05 | 11.30 | 11.05 | 9,090 | 14,520 | -0.1 |
21/10/2016 |
11.05
|
1,009,440 | 10.80 | 11.15 | 10.75 | 2,000 | 10,000 | -0.1 |
20/10/2016 |
10.80
|
1,566,940 | 11 | 11.10 | 10.80 | 23,220 | 36,300 | -0.1 |
19/10/2016 |
11
|
1,137,780 | 11.10 | 11.30 | 11 | 30,390 | 12,500 | 0.2 |
18/10/2016 |
11.10
|
981,930 | 11.25 | 11.30 | 11.05 | 60,000 | 500 | 0.7 |
17/10/2016 |
11.25
|
2,068,260 | 10.85 | 11.35 | 10.95 | 0 | 23,000 | -0.3 |
14/10/2016 |
10.85
|
1,579,420 | 11 | 11.20 | 10.85 | 0 | 41,190 | -0.5 |
13/10/2016 |
11
|
1,452,950 | 10.70 | 11 | 10.60 | 0 | 74,600 | -0.8 |
12/10/2016 |
10.70
|
1,086,690 | 10.45 | 10.75 | 10.40 | 0 | 0 | 0 |
11/10/2016 |
10.45
|
869,720 | 10.60 | 10.70 | 10.25 | 2,000 | 0 | 0.0 |
10/10/2016 |
10.60
|
1,908,480 | 10.40 | 10.95 | 10.40 | 500 | 25,400 | -0.3 |
07/10/2016 |
10.40
|
1,772,650 | 9.92 | 10.40 | 9.92 | 0 | 1,460 | -0.0 |
06/10/2016 |
9.92
|
548,750 | 9.80 | 10 | 9.80 | 11,000 | 0 | 0.1 |
05/10/2016 |
9.80
|
728,860 | 9.80 | 10 | 9.80 | 7,900 | 5,660 | 0.0 |
04/10/2016 |
9.80
|
1,355,970 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
03/10/2016 |
10
|
981,530 | 10.15 | 10.20 | 10 | 8,100 | 51,280 | -0.4 |
30/09/2016 |
10.15
|
978,250 | 10.20 | 10.30 | 10.05 | 200 | 0 | 0.0 |
29/09/2016 |
10.20
|
4,221,500 | 10 | 10.70 | 10.15 | 0 | 24,680 | -0.3 |
28/09/2016 |
10
|
776,980 | 9.39 | 10 | 10 | 0 | 18,450 | -0.2 |
27/09/2016 |
9.39
|
354,930 | 9.48 | 9.49 | 9.34 | 0 | 0 | 0 |
26/09/2016 |
9.48
|
208,020 | 9.56 | 9.56 | 9.48 | 3,000 | 0 | 0.0 |
23/09/2016 |
9.56
|
375,340 | 9.56 | 9.58 | 9.51 | 4,000 | 16,400 | -0.1 |
22/09/2016 |
9.56
|
391,050 | 9.50 | 9.60 | 9.50 | 10,000 | 0 | 0.1 |
21/09/2016 |
9.50
|
331,810 | 9.52 | 9.60 | 9.49 | 0 | 10,000 | -0.1 |
20/09/2016 |
9.52
|
333,110 | 9.53 | 9.69 | 9.49 | 24,330 | 0 | 0.2 |
19/09/2016 |
9.53
|
554,930 | 9.49 | 9.70 | 9.50 | 0 | 0 | 0 |
16/09/2016 |
9.49
|
1,502,910 | 9.80 | 9.80 | 9.49 | 5,000 | 1,346,030 | -12.7 |
15/09/2016 |
9.80
|
680,580 | 9.80 | 9.80 | 9.67 | 0 | 165,780 | -1.6 |
14/09/2016 |
9.80
|
1,024,020 | 9.98 | 9.98 | 9.70 | 0 | 1,000 | -0.0 |
13/09/2016 |
9.98
|
513,650 | 10.15 | 10.20 | 9.97 | 0 | 7,690 | -0.1 |
12/09/2016 |
10.15
|
878,060 | 10.30 | 10.50 | 10.05 | 0 | 1,700 | -0.0 |
09/09/2016 |
10.30
|
2,193,390 | 9.70 | 10.30 | 9.70 | 60,000 | 10,500 | 0.5 |
08/09/2016 |
9.70
|
413,840 | 9.70 | 9.80 | 9.60 | 0 | 37,000 | -0.4 |
07/09/2016 |
9.70
|
606,840 | 9.70 | 9.80 | 9.60 | 0 | 104,690 | -1.0 |
06/09/2016 |
9.70
|
385,920 | 9.80 | 9.90 | 9.70 | 0 | 34,640 | -0.3 |
05/09/2016 |
9.80
|
631,620 | 9.70 | 9.80 | 9.50 | 1,000 | 34,640 | -0.3 |
01/09/2016 |
9.70
|
238,310 | 9.80 | 9.80 | 9.60 | 2,200 | 60,080 | -0.6 |
31/08/2016 |
9.80
|
265,870 | 9.70 | 9.80 | 9.60 | 20,000 | 0 | 0.2 |
30/08/2016 |
9.70
|
292,570 | 9.80 | 9.80 | 9.60 | 2,000 | 128,370 | -1.2 |
29/08/2016 |
9.80
|
467,550 | 9.80 | 10 | 9.70 | 0 | 3,370 | -0.0 |
26/08/2016 |
9.80
|
484,880 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
25/08/2016 |
9.80
|
443,300 | 9.80 | 9.90 | 9.70 | 11,120 | 57,000 | -0.4 |
24/08/2016 |
9.80
|
514,220 | 9.70 | 9.90 | 9.60 | 20,000 | 17,530 | 0.0 |
23/08/2016 |
9.70
|
314,370 | 9.60 | 9.70 | 9.60 | 0 | 24,660 | -0.2 |
22/08/2016 |
9.60
|
471,070 | 9.70 | 9.80 | 9.60 | 2,000 | 125,200 | -1.2 |
19/08/2016 |
9.70
|
770,200 | 9.80 | 10 | 9.70 | 0 | 174,000 | -1.7 |
18/08/2016 |
9.80
|
628,360 | 9.90 | 9.90 | 9.70 | 0 | 107,610 | -1.1 |
17/08/2016 |
9.90
|
505,680 | 10 | 10 | 9.90 | 0 | 0 | 0 |
16/08/2016 |
10
|
929,690 | 9.90 | 10.20 | 9.90 | 0 | 10,010 | -0.1 |
15/08/2016 |
9.90
|
448,080 | 10 | 10.10 | 9.80 | 1,200 | 0 | 0.0 |
12/08/2016 |
10
|
743,200 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
11/08/2016 |
10.20
|
724,890 | 10 | 10.20 | 10 | 6,930 | 0 | 0.1 |
10/08/2016 |
10
|
1,052,870 | 9.90 | 10.10 | 9.80 | 0 | 5,440 | -0.1 |
09/08/2016 |
9.90
|
615,740 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
08/08/2016 |
9.90
|
434,970 | 10.10 | 10.20 | 9.90 | 0 | 53,500 | -0.5 |
05/08/2016 |
10.10
|
1,243,530 | 9.70 | 10.10 | 9.50 | 0 | 80,100 | -0.8 |
04/08/2016 |
9.70
|
1,080,380 | 9.90 | 10.20 | 9.70 | 20,830 | 64,330 | -0.4 |
03/08/2016 |
9.90
|
1,100,680 | 10.30 | 10.30 | 9.90 | 4,080 | 0 | 0.0 |
02/08/2016 |
10.30
|
2,073,300 | 10.90 | 10.90 | 10.20 | 23,420 | 4,800 | 0.2 |
01/08/2016 |
10.90
|
799,750 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
29/07/2016 |
11.10
|
1,578,840 | 11.10 | 11.40 | 10.90 | 10,200 | 18,520 | -0.1 |
28/07/2016 |
11.10
|
1,366,460 | 11.30 | 11.40 | 11 | 59,500 | 47,690 | 0.1 |
27/07/2016 |
11.30
|
2,434,690 | 10.90 | 11.60 | 11.20 | 10,350 | 25,350 | -0.2 |
26/07/2016 |
10.90
|
3,798,350 | 10.20 | 10.90 | 10.70 | 505,400 | 15,100 | 5.3 |
25/07/2016 |
10.20
|
1,194,140 | 9.60 | 10.20 | 9.70 | 71,860 | 5,000 | 0.7 |
22/07/2016 |
9.60
|
644,100 | 9.80 | 9.90 | 9.60 | 3,000 | 0 | 0.0 |
21/07/2016 |
9.80
|
337,920 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
20/07/2016 |
9.90
|
185,550 | 10 | 10 | 9.80 | 0 | 0 | 0 |
19/07/2016 |
10
|
411,870 | 10 | 10.10 | 9.80 | 0 | 25,650 | -0.3 |
18/07/2016 |
10
|
332,010 | 9.90 | 10.10 | 9.90 | 61,000 | 60,460 | 0.0 |
15/07/2016 |
9.90
|
477,990 | 10 | 10.10 | 9.90 | 0 | 31,270 | -0.3 |
14/07/2016 |
10
|
773,980 | 10 | 10.20 | 10 | 85,000 | 22,000 | 0.6 |
13/07/2016 |
10
|
449,690 | 10 | 10.20 | 10 | 103,000 | 0 | 1.0 |
12/07/2016 |
10
|
449,060 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
11/07/2016 |
10
|
817,660 | 10.20 | 10.30 | 9.90 | 1,600 | 0 | 0.0 |
08/07/2016 |
10.20
|
316,530 | 10.10 | 10.40 | 10 | 6,000 | 0 | 0.1 |
07/07/2016 |
10.10
|
1,322,510 | 9.80 | 10.30 | 9.80 | 2,000 | 0 | 0.0 |
06/07/2016 |
9.80
|
570,110 | 9.80 | 9.90 | 9.60 | 100 | 0 | 0.0 |
05/07/2016 |
9.80
|
611,160 | 9.80 | 10 | 9.70 | 53,200 | 0 | 0.5 |
04/07/2016 |
9.80
|
527,510 | 9.60 | 9.80 | 9.60 | 1,000 | 0 | 0.0 |
01/07/2016 |
9.60
|
377,480 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
30/06/2016 |
9.60
|
480,670 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
29/06/2016 |
9.80
|
713,220 | 9.50 | 9.90 | 9.60 | 0 | 2,000 | -0.0 |