| 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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/02/2017 |
7.21
|
600 | 7.26 | 7.26 | 7.21 | 0 | 0 | 0 |
| 03/02/2017 |
7.26
|
2,300 | 7.52 | 7.52 | 7.01 | 10 | 1,970 | -0.0 |
| 02/02/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/01/2017 |
7.52
|
3,540 | 7.10 | 7.52 | 7.10 | 2,540 | 0 | 0.0 |
| 24/01/2017 |
7.10
|
1,010 | 7.18 | 7.18 | 6.76 | 0 | 0 | 0 |
| 23/01/2017 |
7.18
|
220 | 7.18 | 7.18 | 7.18 | 220 | 0 | 0.0 |
| 20/01/2017 |
7.18
|
10 | 7.10 | 7.18 | 7.18 | 10 | 0 | 0.0 |
| 19/01/2017 |
7.10
|
4,490 | 7.12 | 7.18 | 6.73 | 220 | 0 | 0.0 |
| 18/01/2017 |
7.12
|
5,110 | 7.10 | 7.12 | 6.73 | 10 | 0 | 0.0 |
| 17/01/2017 |
7.10
|
2,300 | 7.18 | 7.18 | 6.96 | 0 | 0 | 0 |
| 16/01/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 13/01/2017 |
7.18
|
2,040 | 7.18 | 7.18 | 7.07 | 10 | 0 | 0.0 |
| 12/01/2017 |
7.18
|
2,110 | 7.24 | 7.24 | 6.73 | 10 | 2,000 | -0.0 |
| 11/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 10/01/2017 |
7.24
|
790 | 7.18 | 7.24 | 7.01 | 0 | 0 | 0 |
| 09/01/2017 |
7.18
|
220 | 7.26 | 7.26 | 7.01 | 10 | 0 | 0.0 |
| 06/01/2017 |
7.26
|
430 | 7.18 | 7.26 | 7.01 | 30 | 0 | 0.0 |
| 05/01/2017 |
7.18
|
2,930 | 7.01 | 7.18 | 6.56 | 210 | 0 | 0.0 |
| 04/01/2017 |
7.01
|
110 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 |
| 03/01/2017 |
7.18
|
450 | 7.40 | 7.40 | 6.96 | 140 | 0 | 0.0 |
| 30/12/2016 |
7.40
|
1,980 | 7.15 | 7.40 | 7.04 | 1,780 | 0 | 0.0 |
| 29/12/2016 |
7.15
|
1,370 | 7.18 | 7.18 | 6.70 | 100 | 0 | 0.0 |
| 28/12/2016 |
7.18
|
8,430 | 7.12 | 7.18 | 6.65 | 140 | 1,660 | -0.0 |
| 27/12/2016 |
7.12
|
3,040 | 7.21 | 7.21 | 7.01 | 40 | 0 | 0.0 |
| 26/12/2016 |
7.21
|
1,120 | 7.29 | 7.35 | 6.79 | 20 | 600 | -0.0 |
| 23/12/2016 |
7.29
|
11,730 | 7.24 | 7.52 | 6.73 | 540 | 1,310 | -0.0 |
| 22/12/2016 |
7.24
|
2,230 | 7.38 | 7.46 | 6.87 | 120 | 0 | 0.0 |
| 21/12/2016 |
7.38
|
480 | 7.68 | 7.68 | 7.15 | 10 | 0 | 0.0 |
| 20/12/2016 |
7.68
|
1,790 | 7.63 | 7.68 | 7.10 | 70 | 0 | 0.0 |
| 19/12/2016 |
7.63
|
3,740 | 7.29 | 7.63 | 6.79 | 10 | 2,110 | -0.0 |
| 16/12/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 15/12/2016 |
7.29
|
2,090 | 7.12 | 7.29 | 6.67 | 160 | 0 | 0.0 |
| 14/12/2016 |
7.12
|
1,310 | 7.26 | 7.26 | 6.82 | 100 | 0 | 0.0 |
| 13/12/2016 |
7.26
|
340 | 7.07 | 7.29 | 7.12 | 330 | 0 | 0.0 |
| 12/12/2016 |
7.07
|
340 | 7.29 | 7.35 | 6.79 | 40 | 0 | 0.0 |
| 09/12/2016 |
7.29
|
80 | 7.40 | 7.43 | 6.90 | 50 | 0 | 0.0 |
| 08/12/2016 |
7.40
|
10 | 7.35 | 7.40 | 7.40 | 10 | 0 | 0.0 |
| 07/12/2016 |
7.35
|
890 | 7.57 | 7.57 | 7.07 | 110 | 140 | -0.0 |
| 06/12/2016 |
7.57
|
5,330 | 7.57 | 7.57 | 7.07 | 10 | 0 | 0.0 |
| 05/12/2016 |
7.57
|
30 | 7.52 | 7.57 | 7.57 | 30 | 0 | 0.0 |
| 02/12/2016 |
7.52
|
1,900 | 7.54 | 7.74 | 7.04 | 1,470 | 40 | 0.0 |
| 01/12/2016 |
7.54
|
5,900 | 7.85 | 8.08 | 7.32 | 4,200 | 1,000 | 0.0 |
| 30/11/2016 |
7.85
|
8,480 | 7.57 | 7.85 | 7.07 | 8,130 | 800 | 0.1 |
| 29/11/2016 |
7.57
|
680 | 7.63 | 7.63 | 7.10 | 570 | 40 | 0.0 |
| 28/11/2016 |
7.63
|
200 | 8.19 | 8.19 | 7.63 | 0 | 0 | 0 |
| 25/11/2016 |
8.19
|
640 | 8.13 | 8.19 | 7.57 | 10 | 260 | -0.0 |
| 24/11/2016 |
8.13
|
17,910 | 7.85 | 8.39 | 7.32 | 16,130 | 780 | 0.2 |
| 23/11/2016 |
7.85
|
17,500 | 7.57 | 8.08 | 7.07 | 14,410 | 3,190 | 0.1 |
| 22/11/2016 |
7.57
|
5,870 | 7.18 | 7.66 | 6.70 | 4,660 | 450 | 0.1 |
| 21/11/2016 |
7.18
|
100 | 7.29 | 7.29 | 7.18 | 0 | 100 | -0.0 |
| 18/11/2016 |
7.29
|
1,590 | 7.46 | 7.46 | 7.12 | 0 | 0 | 0 |
| 17/11/2016 |
7.46
|
5,990 | 7.21 | 7.46 | 6.73 | 4,470 | 0 | 0.1 |
| 16/11/2016 |
7.21
|
10 | 7.15 | 7.21 | 7.21 | 0 | 0 | 0 |
| 15/11/2016 |
7.15
|
60 | 7.18 | 7.18 | 6.70 | 50 | 0 | 0.0 |
| 14/11/2016 |
7.18
|
680 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |
| 11/11/2016 |
7.01
|
15,550 | 7.35 | 7.35 | 6.84 | 30 | 8,520 | -0.1 |
| 10/11/2016 |
7.35
|
11,380 | 7.35 | 7.57 | 6.84 | 950 | 1,250 | -0.0 |
| 09/11/2016 |
7.35
|
720 | 7.29 | 7.35 | 7.01 | 0 | 0 | 0 |
| 08/11/2016 |
7.29
|
1,180 | 7.07 | 7.54 | 7.07 | 10 | 0 | 0.0 |
| 07/11/2016 |
7.07
|
10 | 7.52 | 7.52 | 7.07 | 0 | 0 | 0 |
| 04/11/2016 |
7.52
|
950 | 7.04 | 7.52 | 7.01 | 100 | 0 | 0.0 |
| 03/11/2016 |
7.04
|
520 | 7.01 | 7.12 | 7.01 | 0 | 0 | 0 |
| 02/11/2016 |
7.01
|
130 | 7.24 | 7.24 | 7.01 | 90 | 0 | 0.0 |
| 01/11/2016 |
7.24
|
330 | 7.24 | 7.29 | 6.76 | 10 | 0 | 0.0 |
| 31/10/2016 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/10/2016 |
7.24
|
770 | 7.18 | 7.57 | 7.24 | 290 | 20 | 0.0 |
| 27/10/2016 |
7.18
|
210 | 7.18 | 7.29 | 7.18 | 0 | 0 | 0 |
| 26/10/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 25/10/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 24/10/2016 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 21/10/2016 |
7.18
|
540 | 7.29 | 7.29 | 7.01 | 20 | 440 | -0.0 |
| 20/10/2016 |
7.29
|
1,570 | 7.40 | 7.46 | 6.96 | 80 | 320 | -0.0 |
| 19/10/2016 |
7.40
|
370 | 7.35 | 7.40 | 6.84 | 40 | 0 | 0.0 |
| 18/10/2016 |
7.35
|
930 | 7.18 | 7.57 | 6.87 | 110 | 10 | 0.0 |
| 17/10/2016 |
7.18
|
6,820 | 6.84 | 7.24 | 7.01 | 1,150 | 0 | 0.0 |
| 14/10/2016 |
6.84
|
720 | 7.26 | 7.26 | 6.76 | 10 | 0 | 0.0 |
| 13/10/2016 |
7.26
|
2,110 | 7.29 | 7.43 | 6.79 | 230 | 530 | -0.0 |
| 12/10/2016 |
7.29
|
310 | 7.40 | 7.57 | 7.29 | 210 | 10 | 0.0 |
| 11/10/2016 |
7.40
|
740 | 7.35 | 7.40 | 6.84 | 280 | 0 | 0.0 |
| 10/10/2016 |
7.35
|
100 | 6.96 | 7.35 | 7.35 | 0 | 0 | 0 |
| 07/10/2016 |
6.96
|
330 | 7.12 | 7.12 | 6.65 | 0 | 0 | 0 |
| 06/10/2016 |
7.12
|
4,340 | 7.18 | 7.21 | 6.70 | 550 | 0 | 0.0 |
| 05/10/2016 |
7.18
|
2,450 | 7.29 | 7.29 | 6.79 | 450 | 0 | 0.0 |
| 04/10/2016 |
7.29
|
1,130 | 7.54 | 7.54 | 7.04 | 230 | 0 | 0.0 |
| 03/10/2016 |
7.54
|
10 | 7.38 | 7.54 | 7.54 | 0 | 0 | 0 |
| 30/09/2016 |
7.38
|
620 | 6.93 | 7.38 | 6.51 | 410 | 50 | 0.0 |
| 29/09/2016 |
6.93
|
3,770 | 7.43 | 7.46 | 6.93 | 10 | 3,530 | -0.0 |
| 28/09/2016 |
7.43
|
610 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 27/09/2016 |
7.43
|
70 | 7.40 | 7.43 | 7.43 | 0 | 0 | 0 |
| 26/09/2016 |
7.40
|
470 | 7.91 | 7.94 | 7.38 | 140 | 0 | 0.0 |
| 23/09/2016 |
7.91
|
2,230 | 7.85 | 7.91 | 7.32 | 480 | 0 | 0.0 |
| 22/09/2016 |
7.85
|
2,780 | 8.19 | 8.19 | 7.63 | 1,430 | 0 | 0.0 |
| 21/09/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/09/2016 |
8.19
|
3,710 | 8.16 | 8.33 | 7.60 | 140 | 0 | 0.0 |
| 19/09/2016 |
8.16
|
3,360 | 8.36 | 8.36 | 7.80 | 180 | 90 | 0.0 |
| 16/09/2016 |
8.36
|
2,520 | 8.41 | 8.69 | 7.82 | 250 | 0 | 0.0 |
| 15/09/2016 |
8.41
|
2,080 | 8.69 | 8.69 | 8.11 | 220 | 0 | 0.0 |
| 14/09/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 13/09/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/09/2016 |
8.69
|
10 | 8.64 | 8.69 | 8.69 | 10 | 0 | 0.0 |