Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
9.96
|
4,610 | 10.07 | 10.07 | 9.84 | 0 | 0 | 0 |
07/07/2017 |
10.07
|
9,600 | 9.84 | 10.07 | 9.84 | 0 | 0 | 0 |
06/07/2017 |
9.84
|
16,400 | 9.55 | 9.84 | 9.55 | 0 | 0 | 0 |
05/07/2017 |
9.55
|
14,300 | 9.61 | 9.61 | 9.49 | 0 | 0 | 0 |
04/07/2017 |
9.61
|
3,750 | 9.67 | 9.67 | 9.49 | 0 | 100 | -0.0 |
03/07/2017 |
9.67
|
1,600 | 9.44 | 9.67 | 9.49 | 0 | 0 | 0 |
30/06/2017 |
9.44
|
16,100 | 9.44 | 9.67 | 9.32 | 3,900 | 100 | 0.1 |
29/06/2017 |
9.44
|
2,000 | 9.67 | 9.67 | 9.44 | 0 | 0 | 0 |
28/06/2017 |
9.67
|
1,300 | 9.61 | 9.78 | 9.67 | 0 | 0 | 0 |
27/06/2017 |
9.61
|
9,500 | 9.67 | 9.73 | 9.55 | 0 | 0 | 0 |
26/06/2017 |
9.67
|
31,400 | 9.55 | 9.73 | 9.55 | 2,500 | 0 | 0.0 |
23/06/2017 |
9.55
|
19,700 | 9.78 | 9.78 | 9.55 | 600 | 0 | 0.0 |
22/06/2017 |
9.78
|
3,660 | 9.84 | 9.84 | 9.55 | 500 | 0 | 0.0 |
21/06/2017 |
9.84
|
32,800 | 10.36 | 10.36 | 9.44 | 0 | 0 | 0 |
20/06/2017 |
10.36
|
17,700 | 10.02 | 10.36 | 9.67 | 600 | 0 | 0.0 |
19/06/2017 |
10.02
|
100 | 10.71 | 10.71 | 10.02 | 0 | 100 | -0.0 |
16/06/2017 |
10.71
|
500 | 10.31 | 10.71 | 10.54 | 0 | 0 | 0 |
15/06/2017 |
10.31
|
2,600 | 10.31 | 10.31 | 10.07 | 0 | 0 | 0 |
14/06/2017 |
10.31
|
2,700 | 10.25 | 10.31 | 10.13 | 500 | 0 | 0.0 |
13/06/2017 |
10.25
|
4,600 | 10.19 | 10.42 | 10.07 | 0 | 100 | -0.0 |
12/06/2017 |
10.19
|
4,200 | 10.42 | 10.42 | 10.19 | 0 | 0 | 0 |
09/06/2017 |
10.42
|
7,550 | 10.42 | 10.42 | 10.36 | 5,000 | 0 | 0.1 |
08/06/2017 |
10.42
|
4,700 | 10.42 | 10.42 | 10.19 | 0 | 0 | 0 |
07/06/2017 |
10.42
|
14,500 | 10.42 | 10.42 | 10.31 | 14,100 | 0 | 0.3 |
06/06/2017 |
10.42
|
7,000 | 10.42 | 10.59 | 10.25 | 5,900 | 0 | 0.1 |
05/06/2017 |
10.42
|
3,200 | 11.23 | 11.23 | 10.31 | 0 | 0 | 0 |
02/06/2017 |
11.23
|
400 | 10.31 | 11.23 | 10.42 | 0 | 0 | 0 |
01/06/2017 |
10.31
|
14,700 | 10.31 | 10.48 | 10.31 | 0 | 4,700 | -0.1 |
31/05/2017 |
10.31
|
2,700 | 10.19 | 10.48 | 10.07 | 100 | 0 | 0.0 |
30/05/2017 |
10.19
|
4,300 | 9.96 | 10.42 | 10.19 | 1,100 | 0 | 0.0 |
29/05/2017 |
9.96
|
3,000 | 10.36 | 10.36 | 9.96 | 0 | 0 | 0 |
26/05/2017 |
10.36
|
2,710 | 10.36 | 10.36 | 9.96 | 0 | 0 | 0 |
25/05/2017 |
10.36
|
12,000 | 10.25 | 10.48 | 10.07 | 0 | 0 | 0 |
24/05/2017 |
10.25
|
16,700 | 10.42 | 10.54 | 10.19 | 0 | 0 | 0 |
23/05/2017 |
10.42
|
13,600 | 10.54 | 10.65 | 10.42 | 600 | 0 | 0.0 |
22/05/2017 |
10.54
|
13,800 | 10.71 | 10.71 | 10.48 | 0 | 0 | 0 |
19/05/2017 |
10.71
|
19,200 | 10.71 | 10.71 | 10.48 | 100 | 0 | 0.0 |
18/05/2017 |
10.71
|
12,900 | 10.65 | 10.83 | 10.71 | 2,200 | 0 | 0.0 |
17/05/2017 |
10.65
|
15,710 | 10.65 | 10.77 | 10.65 | 0 | 0 | 0 |
16/05/2017 |
10.65
|
30,500 | 10.88 | 10.88 | 10.65 | 600 | 0 | 0.0 |
15/05/2017 |
10.88
|
10,800 | 10.88 | 10.88 | 10.71 | 0 | 0 | 0 |
12/05/2017 |
10.88
|
15,400 | 10.94 | 11.00 | 10.83 | 0 | 0 | 0 |
11/05/2017 |
10.94
|
21,000 | 10.88 | 11.00 | 10.83 | 1,600 | 0 | 0.0 |
10/05/2017 |
10.88
|
27,000 | 10.83 | 10.94 | 10.83 | 0 | 0 | 0 |
09/05/2017 |
10.83
|
47,100 | 10.88 | 10.94 | 10.65 | 700 | 0 | 0.0 |
08/05/2017 |
10.88
|
25,400 | 10.83 | 10.94 | 10.77 | 2,200 | 0 | 0.0 |
05/05/2017 |
10.83
|
27,600 | 10.88 | 11.00 | 10.83 | 0 | 0 | 0 |
04/05/2017 |
10.88
|
15,700 | 11.17 | 11.23 | 10.71 | 0 | 0 | 0 |
03/05/2017 |
11.17
|
25,300 | 10.42 | 11.17 | 10.31 | 0 | 0 | 0 |
28/04/2017 |
10.42
|
40,700 | 10.36 | 10.42 | 10.19 | 0 | 0 | 0 |
27/04/2017 |
10.36
|
23,960 | 10.36 | 10.48 | 10.02 | 0 | 0 | 0 |
26/04/2017 |
10.36
|
36,500 | 10.13 | 10.59 | 10.02 | 0 | 0 | 0 |
25/04/2017 |
10.13
|
29,000 | 10.13 | 10.31 | 10.07 | 0 | 0 | 0 |
24/04/2017 |
10.13
|
11,942 | 10.77 | 10.77 | 9.90 | 0 | 0 | 0 |
21/04/2017 |
10.77
|
44,200 | 11.17 | 11.17 | 10.77 | 5,000 | 0 | 0.1 |
20/04/2017 |
11.17
|
17,000 | 11.29 | 11.29 | 11.00 | 0 | 0 | 0 |
19/04/2017 |
11.29
|
16,200 | 11.29 | 11.29 | 11.17 | 0 | 0 | 0 |
18/04/2017 |
11.29
|
11,300 | 11.29 | 11.29 | 11.06 | 900 | 0 | 0.0 |
17/04/2017 |
11.29
|
17,700 | 11.58 | 11.58 | 11.29 | 5,000 | 0 | 0.1 |
14/04/2017 |
11.58
|
5,800 | 11.58 | 11.58 | 11.35 | 0 | 0 | 0 |
13/04/2017 |
11.58
|
8,800 | 11.58 | 11.64 | 11.52 | 300 | 0 | 0.0 |
12/04/2017 |
11.58
|
2,100 | 11.70 | 11.70 | 11.58 | 0 | 0 | 0 |
11/04/2017 |
11.70
|
8,100 | 11.70 | 11.75 | 11.64 | 500 | 0 | 0.0 |
10/04/2017 |
11.70
|
8,100 | 11.58 | 11.75 | 11.58 | 0 | 0 | 0 |
07/04/2017 |
11.58
|
3,000 | 12.33 | 12.33 | 11.58 | 0 | 0 | 0 |
05/04/2017 |
12.33
|
102,900 | 11.23 | 12.33 | 11.17 | 0 | 0 | 0 |
04/04/2017 |
11.23
|
9,300 | 11.29 | 11.35 | 11.17 | 1,400 | 0 | 0.0 |
03/04/2017 |
11.29
|
10,600 | 11.46 | 11.46 | 11.29 | 0 | 0 | 0 |
31/03/2017 |
11.46
|
8,300 | 11.23 | 11.58 | 11.35 | 0 | 0 | 0 |
30/03/2017 |
11.23
|
18,000 | 11.06 | 11.46 | 11.06 | 0 | 0 | 0 |
29/03/2017 |
11.06
|
44,800 | 11.29 | 11.29 | 11.00 | 0 | 44,300 | -0.9 |
28/03/2017 |
11.29
|
11,000 | 11.29 | 11.46 | 11.29 | 0 | 0 | 0 |
27/03/2017 |
11.29
|
1,000 | 11.41 | 11.41 | 11.00 | 0 | 0 | 0 |
24/03/2017 |
11.41
|
8,600 | 11.46 | 11.46 | 11.41 | 0 | 0 | 0 |
23/03/2017 |
11.46
|
19,522 | 11.46 | 11.58 | 11.46 | 0 | 0 | 0 |
22/03/2017 |
11.46
|
13,800 | 11.58 | 11.58 | 11.46 | 0 | 0 | 0 |
21/03/2017 |
11.58
|
21,100 | 11.64 | 11.64 | 11.46 | 0 | 0 | 0 |
20/03/2017 |
11.64
|
56,800 | 11.64 | 11.70 | 11.58 | 0 | 0 | 0 |
17/03/2017 |
11.64
|
10,500 | 11.98 | 11.98 | 11.58 | 0 | 0 | 0 |
16/03/2017 |
11.98
|
19,700 | 11.64 | 11.98 | 11.64 | 5,000 | 0 | 0.1 |
15/03/2017 |
11.64
|
37,550 | 11.58 | 11.64 | 11.52 | 0 | 0 | 0 |
14/03/2017 |
11.58
|
36,200 | 11.64 | 11.64 | 11.58 | 0 | 0 | 0 |
13/03/2017 |
11.64
|
42,800 | 11.70 | 11.70 | 11.46 | 0 | 0 | 0 |
10/03/2017 |
11.70
|
37,700 | 11.75 | 11.75 | 11.64 | 0 | 0 | 0 |
09/03/2017 |
11.75
|
40,200 | 11.75 | 11.75 | 11.70 | 0 | 0 | 0 |
08/03/2017 |
11.75
|
45,900 | 11.52 | 11.87 | 11.52 | 0 | 0 | 0 |
07/03/2017 |
11.52
|
35,200 | 11.46 | 11.70 | 11.41 | 0 | 0 | 0 |
06/03/2017 |
11.46
|
31,920 | 11.35 | 11.58 | 11.29 | 0 | 0 | 0 |
03/03/2017 |
11.35
|
7,420 | 11.52 | 11.52 | 11.35 | 0 | 0 | 0 |
02/03/2017 |
11.52
|
27,400 | 11.52 | 11.70 | 11.52 | 0 | 0 | 0 |
01/03/2017 |
11.52
|
6,900 | 11.87 | 11.87 | 11.52 | 0 | 0 | 0 |
28/02/2017 |
11.87
|
12,100 | 11.98 | 12.04 | 11.87 | 0 | 0 | 0 |
27/02/2017 |
11.98
|
14,500 | 11.93 | 11.98 | 11.87 | 0 | 0 | 0 |
24/02/2017 |
11.93
|
22,500 | 11.87 | 12.16 | 11.93 | 0 | 0 | 0 |
23/02/2017 |
11.87
|
110,160 | 11.41 | 11.93 | 11.35 | 0 | 0 | 0 |
22/02/2017 |
11.41
|
37,500 | 11.29 | 11.41 | 11.29 | 0 | 0 | 0 |
21/02/2017 |
11.29
|
16,700 | 11.12 | 11.29 | 11.17 | 0 | 0 | 0 |
20/02/2017 |
11.12
|
19,800 | 11.06 | 11.29 | 11.12 | 0 | 0 | 0 |
17/02/2017 |
11.06
|
5,600 | 11.17 | 11.17 | 11.00 | 0 | 0 | 0 |
16/02/2017 |
11.17
|
9,200 | 11.29 | 11.29 | 11.17 | 0 | 0 | 0 |