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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
12.85
|
45,500 | 12.85 | 12.85 | 12.53 | 0 | 0 | 0 |
15/02/2017 |
12.85
|
13,530 | 12.85 | 13.03 | 12.66 | 0 | 0 | 0 |
14/02/2017 |
12.85
|
17,200 | 12.85 | 12.85 | 12.60 | 0 | 0 | 0 |
13/02/2017 |
12.85
|
6,400 | 13.22 | 13.22 | 12.72 | 0 | 0 | 0 |
10/02/2017 |
13.22
|
3,200 | 12.66 | 13.22 | 12.66 | 0 | 0 | 0 |
09/02/2017 |
12.66
|
6,700 | 12.78 | 12.91 | 12.66 | 0 | 0 | 0 |
08/02/2017 |
12.78
|
500 | 13.29 | 13.29 | 12.78 | 0 | 0 | 0 |
07/02/2017 |
13.29
|
4,210 | 12.53 | 13.29 | 12.53 | 0 | 900 | -0.0 |
06/02/2017 |
12.53
|
8,400 | 12.53 | 12.60 | 12.53 | 0 | 0 | 0 |
03/02/2017 |
12.53
|
20,200 | 12.53 | 12.53 | 12.28 | 2,200 | 600 | 0.0 |
02/02/2017 |
12.53
|
15,510 | 12.53 | 12.85 | 12.53 | 1,000 | 0 | 0.0 |
25/01/2017 |
12.53
|
8,800 | 12.53 | 12.60 | 12.53 | 1,000 | 0 | 0.0 |
24/01/2017 |
12.53
|
20,100 | 12.53 | 12.53 | 12.35 | 8,200 | 0 | 0.2 |
23/01/2017 |
12.53
|
8,700 | 12.41 | 12.60 | 12.47 | 3,000 | 0 | 0.1 |
20/01/2017 |
12.41
|
22,200 | 12.53 | 12.53 | 12.28 | 100 | 0 | 0.0 |
19/01/2017 |
12.53
|
3,010 | 12.60 | 12.60 | 12.53 | 0 | 0 | 0 |
18/01/2017 |
12.60
|
5,900 | 12.35 | 12.60 | 12.09 | 0 | 0 | 0 |
17/01/2017 |
12.35
|
1,200 | 12.66 | 12.66 | 12.35 | 0 | 0 | 0 |
16/01/2017 |
12.66
|
200 | 12.41 | 13.03 | 12.66 | 0 | 0 | 0 |
13/01/2017 |
12.41
|
7,500 | 12.41 | 12.53 | 12.41 | 5,000 | 0 | 0.1 |
12/01/2017 |
12.41
|
3,200 | 13.03 | 13.03 | 12.41 | 0 | 0 | 0 |
11/01/2017 |
13.03
|
100 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
10/01/2017 |
13.03
|
4,900 | 12.60 | 13.03 | 12.28 | 2,200 | 0 | 0.0 |
09/01/2017 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
06/01/2017 |
12.60
|
600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
05/01/2017 |
12.60
|
2,310 | 11.72 | 12.60 | 11.72 | 1,500 | 0 | 0.0 |
04/01/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
03/01/2017 |
11.72
|
5,500 | 11.59 | 11.91 | 11.66 | 0 | 2,000 | -0.0 |
30/12/2016 |
11.59
|
5,100 | 11.84 | 11.84 | 11.59 | 0 | 0 | 0 |
29/12/2016 |
11.84
|
8,700 | 11.59 | 11.84 | 11.59 | 0 | 2,000 | -0.0 |
28/12/2016 |
11.59
|
2,000 | 11.59 | 11.59 | 11.59 | 0 | 2,000 | -0.0 |
27/12/2016 |
11.59
|
5,000 | 11.72 | 11.72 | 11.59 | 0 | 0 | 0 |
26/12/2016 |
11.72
|
6,500 | 11.72 | 11.72 | 11.66 | 0 | 2,000 | -0.0 |
23/12/2016 |
11.72
|
3,500 | 11.78 | 11.78 | 11.66 | 0 | 1,000 | -0.0 |
22/12/2016 |
11.78
|
1,100 | 11.91 | 11.91 | 11.41 | 0 | 0 | 0 |
21/12/2016 |
11.91
|
8,300 | 11.91 | 11.91 | 11.59 | 0 | 0 | 0 |
20/12/2016 |
11.91
|
6,500 | 12.66 | 12.66 | 11.66 | 1,000 | 0 | 0.0 |
19/12/2016 |
12.66
|
3,500 | 11.66 | 12.66 | 11.03 | 0 | 0 | 0 |
16/12/2016 |
11.66
|
300 | 11.72 | 11.72 | 11.66 | 0 | 0 | 0 |
15/12/2016 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
14/12/2016 |
11.72
|
2,500 | 10.65 | 11.72 | 10.34 | 0 | 0 | 0 |
13/12/2016 |
10.65
|
1,300 | 11.53 | 11.59 | 10.65 | 0 | 0 | 0 |
12/12/2016 |
11.53
|
10,300 | 11.72 | 11.72 | 11.47 | 0 | 6,000 | -0.1 |
09/12/2016 |
11.72
|
16,400 | 12.16 | 12.16 | 11.72 | 0 | 0 | 0 |
08/12/2016 |
12.16
|
200 | 12.03 | 12.16 | 12.16 | 0 | 0 | 0 |
07/12/2016 |
12.03
|
28,600 | 12.35 | 12.35 | 11.91 | 1,000 | 6,900 | -0.1 |
06/12/2016 |
12.35
|
1,000 | 12.78 | 12.78 | 12.35 | 0 | 0 | 0 |
05/12/2016 |
12.78
|
100 | 13.10 | 13.10 | 12.78 | 0 | 0 | 0 |
02/12/2016 |
13.10
|
600 | 12.72 | 13.10 | 12.53 | 0 | 0 | 0 |
01/12/2016 |
12.72
|
1,200 | 12.60 | 12.72 | 12.35 | 0 | 100 | -0.0 |
30/11/2016 |
12.60
|
5,800 | 12.85 | 12.85 | 12.60 | 0 | 1,000 | -0.0 |
29/11/2016 |
12.85
|
25,320 | 12.91 | 13.16 | 12.35 | 0 | 0 | 0 |
28/11/2016 |
12.91
|
5,800 | 12.78 | 12.91 | 12.85 | 0 | 0 | 0 |
25/11/2016 |
12.78
|
11,000 | 13.03 | 13.03 | 12.78 | 0 | 0 | 0 |
24/11/2016 |
13.03
|
9,200 | 13.16 | 13.16 | 12.97 | 0 | 0 | 0 |
23/11/2016 |
13.16
|
16,000 | 13.16 | 14.04 | 13.16 | 0 | 0 | 0 |
22/11/2016 |
13.16
|
22,100 | 13.22 | 13.22 | 13.16 | 0 | 3,000 | -0.1 |
21/11/2016 |
13.22
|
27,600 | 12.60 | 13.29 | 12.66 | 0 | 1,000 | -0.0 |
18/11/2016 |
12.60
|
15,700 | 13.10 | 13.16 | 12.60 | 0 | 0 | 0 |
17/11/2016 |
13.10
|
6,600 | 13.29 | 13.29 | 12.97 | 0 | 2,000 | -0.0 |
16/11/2016 |
13.29
|
210 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
15/11/2016 |
13.29
|
10,850 | 13.29 | 14.35 | 13.10 | 1,000 | 7,000 | -0.1 |
14/11/2016 |
13.29
|
12,900 | 13.47 | 13.47 | 13.22 | 0 | 0 | 0 |
11/11/2016 |
13.47
|
18,200 | 13.22 | 14.48 | 13.29 | 0 | 0 | 0 |
10/11/2016 |
13.22
|
14,820 | 13.22 | 13.47 | 13.03 | 0 | 0 | 0 |
09/11/2016 |
13.22
|
3,400 | 13.03 | 13.22 | 12.66 | 200 | 0 | 0.0 |
08/11/2016 |
13.03
|
10,900 | 13.03 | 13.03 | 12.85 | 200 | 0 | 0.0 |
07/11/2016 |
13.03
|
14,340 | 13.60 | 13.60 | 12.97 | 0 | 4,600 | -0.1 |
04/11/2016 |
13.60
|
8,400 | 12.97 | 13.60 | 13.03 | 0 | 0 | 0 |
03/11/2016 |
12.97
|
23,700 | 13.85 | 13.85 | 12.97 | 0 | 0 | 0 |
02/11/2016 |
13.85
|
7,500 | 13.97 | 14.10 | 13.79 | 0 | 0 | 0 |
01/11/2016 |
13.97
|
800 | 14.35 | 14.35 | 13.97 | 0 | 0 | 0 |
31/10/2016 |
14.35
|
2,840 | 14.35 | 14.48 | 14.29 | 0 | 0 | 0 |
28/10/2016 |
14.35
|
38,000 | 14.41 | 14.41 | 14.35 | 2,700 | 0 | 0.1 |
27/10/2016 |
14.41
|
7,320 | 14.48 | 14.48 | 13.79 | 0 | 5,000 | -0.1 |
26/10/2016 |
14.48
|
1,612 | 14.48 | 14.48 | 14.10 | 0 | 0 | 0 |
25/10/2016 |
14.48
|
5,840 | 14.04 | 14.66 | 14.16 | 0 | 0 | 0 |
24/10/2016 |
14.04
|
36,800 | 14.79 | 14.79 | 13.91 | 0 | 0 | 0 |
21/10/2016 |
14.79
|
12,800 | 15.35 | 15.60 | 14.79 | 0 | 0 | 0 |
20/10/2016 |
15.35
|
23,632 | 15.54 | 15.92 | 15.29 | 0 | 0 | 0 |
19/10/2016 |
15.54
|
117,060 | 14.85 | 16.17 | 14.98 | 1,100 | 2,500 | -0.0 |
18/10/2016 |
14.85
|
22,500 | 14.54 | 15.48 | 14.60 | 0 | 0 | 0 |
17/10/2016 |
14.54
|
24,600 | 14.91 | 14.91 | 14.54 | 0 | 0 | 0 |
14/10/2016 |
14.91
|
5,300 | 14.66 | 14.91 | 14.60 | 0 | 0 | 0 |
13/10/2016 |
14.66
|
6,800 | 14.79 | 14.79 | 14.41 | 1,000 | 0 | 0.0 |
12/10/2016 |
14.79
|
42,450 | 14.41 | 15.54 | 14.54 | 0 | 500 | -0.0 |
11/10/2016 |
14.41
|
14,110 | 14.54 | 14.54 | 13.79 | 0 | 0 | 0 |
10/10/2016 |
14.54
|
5,260 | 15.42 | 15.42 | 14.54 | 0 | 0 | 0 |
07/10/2016 |
15.42
|
21,839 | 15.54 | 15.67 | 14.98 | 0 | 0 | 0 |
06/10/2016 |
15.54
|
65,531 | 14.41 | 15.54 | 14.41 | 2,000 | 0 | 0.0 |
05/10/2016 |
14.41
|
39,800 | 14.41 | 14.54 | 14.10 | 0 | 0 | 0 |
04/10/2016 |
14.41
|
61,850 | 13.79 | 15.10 | 14.29 | 0 | 6,500 | -0.2 |
03/10/2016 |
13.79
|
15,350 | 13.16 | 13.85 | 13.16 | 0 | 0 | 0 |
30/09/2016 |
13.16
|
23,100 | 13.16 | 13.16 | 12.78 | 0 | 8,700 | -0.2 |
29/09/2016 |
13.16
|
4,700 | 12.97 | 13.22 | 12.91 | 0 | 0 | 0 |
28/09/2016 |
12.97
|
10,250 | 13.41 | 13.41 | 12.85 | 0 | 0 | 0 |
27/09/2016 |
13.41
|
15,800 | 13.35 | 13.47 | 12.72 | 0 | 0 | 0 |
26/09/2016 |
13.35
|
6,780 | 13.47 | 13.47 | 12.22 | 0 | 0 | 0 |
23/09/2016 |
13.47
|
3,950 | 13.60 | 13.60 | 13.29 | 0 | 0 | 0 |
22/09/2016 |
13.60
|
17,000 | 13.66 | 13.72 | 13.47 | 2,500 | 0 | 0.1 |