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) |
-0.31 | -0.94% | 559,700 | 0 | 0 |
32.65
33.85
32.85
|
2 tháng
(2024-07-22) |
-0.55 | -1.64% | 887,000 | -99 | -0.0 |
32.35
33.85
32.85
|
3 tháng
(2024-06-24) |
0.93 | 2.91% | 1,316,600 | -99 | -0.0 |
31.73
33.85
32.85
|
6 tháng
(2024-03-25) |
4.73 | 16.86% | 2,758,700 | -13,930 | -0.4 |
27.92
33.85
32.85
|
12 tháng
(2023-09-26) |
11.42 | 53.41% | 5,341,600 | -27,630 | -0.7 |
21.38
33.85
32.85
|
24 tháng
(2022-10-03) |
12.98 | 65.47% | 10,884,000 | -120,612 | -11.0 |
17.87
33.85
32.85
|
36 tháng
(2021-10-06) |
16.42 | 100.26% | 18,782,000 | -3,730 | -7.6 |
15.38
33.85
32.85
|
60 tháng
(2019-10-17) |
20.20 | 160.26% | 28,743,460 | 541,890 | 2.7 |
10.87
33.85
32.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
10.58
|
26,100 | 10.72 | 10.72 | 10.54 | 40 | 0 | 0.0 |
13/02/2017 |
10.72
|
18,800 | 10.61 | 10.72 | 10.49 | 0 | 0 | 0 |
10/02/2017 |
10.61
|
7,060 | 10.63 | 10.86 | 10.61 | 0 | 0 | 0 |
09/02/2017 |
10.63
|
35,060 | 10.26 | 10.63 | 10.35 | 0 | 0 | 0 |
08/02/2017 |
10.26
|
37,070 | 10.26 | 10.35 | 10.21 | 0 | 0 | 0 |
07/02/2017 |
10.26
|
52,080 | 10.21 | 10.30 | 10.16 | 0 | 0 | 0 |
06/02/2017 |
10.21
|
36,930 | 10.21 | 10.26 | 10.12 | 0 | 10 | -0.0 |
03/02/2017 |
10.21
|
7,640 | 10.02 | 10.21 | 10.12 | 0 | 0 | 0 |
02/02/2017 |
10.02
|
1,200 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
25/01/2017 |
10.02
|
5,870 | 9.93 | 10.26 | 9.93 | 2,000 | 0 | 0.0 |
24/01/2017 |
9.93
|
16,240 | 9.91 | 9.93 | 9.88 | 6,380 | 0 | 0.1 |
23/01/2017 |
9.91
|
1,200 | 9.91 | 9.91 | 9.88 | 700 | 0 | 0.0 |
20/01/2017 |
9.91
|
22,090 | 9.91 | 9.93 | 9.91 | 17,550 | 0 | 0.4 |
19/01/2017 |
9.91
|
13,270 | 9.91 | 9.91 | 9.86 | 9,990 | 3,500 | 0.1 |
18/01/2017 |
9.91
|
10,200 | 9.91 | 9.91 | 9.91 | 8,930 | 0 | 0.2 |
17/01/2017 |
9.91
|
11,200 | 9.91 | 9.93 | 9.91 | 9,460 | 0 | 0.2 |
16/01/2017 |
9.91
|
9,070 | 9.91 | 9.93 | 9.91 | 8,260 | 0 | 0.2 |
13/01/2017 |
9.91
|
17,230 | 9.88 | 9.93 | 9.88 | 9,000 | 0 | 0.2 |
12/01/2017 |
9.88
|
14,930 | 9.70 | 9.88 | 9.79 | 8,000 | 0 | 0.2 |
11/01/2017 |
9.70
|
16,050 | 9.79 | 9.81 | 9.70 | 0 | 8,300 | -0.2 |
10/01/2017 |
9.79
|
32,120 | 9.77 | 9.79 | 9.77 | 0 | 0 | 0 |
09/01/2017 |
9.77
|
7,500 | 9.70 | 9.77 | 9.70 | 0 | 0 | 0 |
06/01/2017 |
9.70
|
10,310 | 9.65 | 9.70 | 9.65 | 0 | 0 | 0 |
05/01/2017 |
9.65
|
960 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
04/01/2017 |
9.65
|
11,210 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
03/01/2017 |
9.65
|
6,600 | 9.65 | 9.65 | 9.56 | 0 | 0 | 0 |
30/12/2016 |
9.65
|
18,180 | 9.56 | 9.65 | 9.58 | 0 | 0 | 0 |
29/12/2016 |
9.56
|
17,150 | 9.56 | 9.58 | 9.56 | 0 | 0 | 0 |
28/12/2016 |
9.56
|
12,580 | 9.60 | 9.70 | 9.56 | 0 | 0 | 0 |
27/12/2016 |
9.60
|
18,580 | 9.56 | 9.65 | 9.58 | 0 | 0 | 0 |
26/12/2016 |
9.56
|
49,360 | 9.56 | 9.60 | 9.56 | 0 | 0 | 0 |
23/12/2016 |
9.56
|
6,810 | 9.60 | 9.79 | 9.56 | 0 | 0 | 0 |
22/12/2016 |
9.60
|
11,500 | 9.60 | 9.60 | 9.58 | 0 | 0 | 0 |
21/12/2016 |
9.60
|
2,790 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/12/2016 |
9.60
|
10,110 | 9.56 | 9.79 | 9.60 | 0 | 0 | 0 |
19/12/2016 |
9.56
|
4,600 | 9.56 | 9.60 | 9.56 | 0 | 0 | 0 |
16/12/2016 |
9.56
|
8,300 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
15/12/2016 |
9.56
|
6,000 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
14/12/2016 |
9.60
|
6,040 | 9.49 | 9.60 | 9.49 | 0 | 0 | 0 |
13/12/2016 |
9.49
|
8,780 | 9.51 | 9.51 | 9.49 | 0 | 0 | 0 |
12/12/2016 |
9.51
|
7,400 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
09/12/2016 |
9.56
|
18,300 | 9.51 | 9.56 | 9.51 | 0 | 0 | 0 |
08/12/2016 |
9.51
|
6,020 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
07/12/2016 |
9.56
|
5,240 | 9.56 | 9.60 | 9.56 | 10 | 0 | 0.0 |
06/12/2016 |
9.56
|
55,020 | 9.60 | 9.63 | 9.56 | 0 | 10,700 | -0.2 |
05/12/2016 |
9.60
|
3,600 | 9.56 | 9.60 | 9.53 | 0 | 0 | 0 |
02/12/2016 |
9.56
|
11,130 | 9.70 | 9.70 | 9.51 | 0 | 0 | 0 |
01/12/2016 |
9.70
|
38,160 | 9.77 | 9.77 | 9.46 | 0 | 0 | 0 |
30/11/2016 |
9.77
|
166,000 | 9.44 | 9.77 | 9.42 | 153,800 | 40,000 | 2.3 |
29/11/2016 |
9.44
|
8,130 | 9.49 | 9.49 | 9.44 | 0 | 0 | 0 |
28/11/2016 |
9.49
|
14,850 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 |
25/11/2016 |
9.42
|
3,110 | 9.42 | 9.46 | 9.42 | 0 | 0 | 0 |
24/11/2016 |
9.42
|
9,750 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
23/11/2016 |
9.42
|
11,550 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/11/2016 |
9.42
|
10,700 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
21/11/2016 |
9.42
|
8,700 | 9.42 | 9.56 | 9.37 | 0 | 0 | 0 |
18/11/2016 |
9.42
|
6,410 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
17/11/2016 |
9.42
|
3,340 | 9.44 | 9.56 | 9.42 | 0 | 0 | 0 |
16/11/2016 |
9.44
|
4,740 | 9.39 | 9.44 | 9.44 | 0 | 0 | 0 |
15/11/2016 |
9.39
|
23,000 | 9.37 | 9.42 | 9.39 | 0 | 0 | 0 |
14/11/2016 |
9.37
|
10,190 | 9.51 | 9.79 | 9.37 | 0 | 0 | 0 |
11/11/2016 |
9.51
|
4,310 | 9.46 | 9.51 | 9.46 | 0 | 0 | 0 |
10/11/2016 |
9.46
|
5,260 | 9.46 | 9.60 | 9.42 | 0 | 0 | 0 |
09/11/2016 |
9.46
|
7,240 | 9.56 | 9.56 | 9.46 | 0 | 0 | 0 |
08/11/2016 |
9.56
|
2,080 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
07/11/2016 |
9.56
|
11,850 | 9.51 | 9.58 | 9.56 | 0 | 0 | 0 |
04/11/2016 |
9.51
|
27,130 | 9.56 | 9.58 | 9.46 | 0 | 0 | 0 |
03/11/2016 |
9.56
|
18,870 | 9.56 | 9.60 | 9.51 | 0 | 0 | 0 |
02/11/2016 |
9.56
|
14,170 | 9.56 | 9.56 | 9.49 | 0 | 0 | 0 |
01/11/2016 |
9.56
|
10,750 | 9.51 | 9.56 | 9.46 | 0 | 0 | 0 |
31/10/2016 |
9.51
|
5,800 | 9.44 | 9.51 | 9.35 | 0 | 0 | 0 |
28/10/2016 |
9.44
|
17,330 | 9.49 | 9.51 | 9.44 | 0 | 0 | 0 |
27/10/2016 |
9.49
|
8,270 | 9.56 | 9.56 | 9.46 | 0 | 800 | -0.0 |
26/10/2016 |
9.56
|
5,310 | 9.56 | 9.56 | 9.49 | 0 | 0 | 0 |
25/10/2016 |
9.56
|
13,950 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
24/10/2016 |
9.56
|
4,190 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
21/10/2016 |
9.56
|
35,250 | 9.56 | 9.60 | 9.56 | 0 | 0 | 0 |
20/10/2016 |
9.56
|
13,430 | 9.60 | 9.60 | 9.56 | 0 | 0 | 0 |
19/10/2016 |
9.60
|
20,600 | 9.65 | 9.65 | 9.60 | 0 | 5,000 | -0.1 |
18/10/2016 |
9.65
|
7,000 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
17/10/2016 |
9.70
|
9,100 | 9.65 | 9.70 | 9.60 | 0 | 5,000 | -0.1 |
14/10/2016 |
9.65
|
8,800 | 9.60 | 9.65 | 9.60 | 5,000 | 0 | 0.1 |
13/10/2016 |
9.60
|
20,890 | 9.60 | 9.67 | 9.60 | 0 | 0 | 0 |
12/10/2016 |
9.60
|
10,510 | 9.60 | 9.65 | 9.60 | 0 | 0 | 0 |
11/10/2016 |
9.60
|
5,750 | 9.65 | 9.65 | 9.60 | 0 | 0 | 0 |
10/10/2016 |
9.65
|
47,930 | 9.74 | 9.74 | 9.65 | 9,700 | 0 | 0.2 |
07/10/2016 |
9.74
|
33,830 | 9.74 | 9.74 | 9.67 | 27,000 | 0 | 0.6 |
06/10/2016 |
9.74
|
22,300 | 9.67 | 9.74 | 9.70 | 7,200 | 0 | 0.2 |
05/10/2016 |
9.67
|
66,300 | 9.67 | 9.70 | 9.65 | 25,420 | 0 | 0.5 |
04/10/2016 |
9.67
|
31,630 | 9.65 | 9.67 | 9.60 | 12,880 | 0 | 0.3 |
03/10/2016 |
9.65
|
41,640 | 9.56 | 9.65 | 9.56 | 22,120 | 0 | 0.5 |
30/09/2016 |
9.56
|
16,540 | 9.51 | 9.60 | 9.51 | 5,380 | 0 | 0.1 |
29/09/2016 |
9.51
|
235,090 | 9.70 | 10.16 | 9.32 | 40,000 | 0 | 0.8 |
28/09/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
27/09/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
26/09/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
23/09/2016 |
9.70
|
0 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
22/09/2016 |
9.60
|
23,400 | 9.70 | 9.74 | 9.51 | 0 | 0 | 0 |
21/09/2016 |
9.70
|
38,000 | 9.70 | 9.70 | 9.46 | 0 | 0 | 0 |
20/09/2016 |
9.70
|
76,075 | 9.51 | 9.70 | 9.37 | 0 | 0 | 0 |