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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
10.48
|
3,627 | 10.55 | 10.55 | 10.41 | 0 | 0 | 0 |
15/02/2017 |
10.55
|
2,159 | 10.58 | 10.58 | 10.41 | 0 | 0 | 0 |
14/02/2017 |
10.58
|
9,100 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 |
13/02/2017 |
10.69
|
7,500 | 10.55 | 10.69 | 10.51 | 0 | 0 | 0 |
10/02/2017 |
10.55
|
2,800 | 10.51 | 10.62 | 10.48 | 0 | 0 | 0 |
09/02/2017 |
10.51
|
11,710 | 10.58 | 10.65 | 10.48 | 0 | 0 | 0 |
08/02/2017 |
10.58
|
23,450 | 10.13 | 10.58 | 10.37 | 2,000 | 0 | 0.1 |
07/02/2017 |
10.13
|
15,500 | 10.51 | 10.51 | 10.13 | 0 | 4,700 | -0.1 |
06/02/2017 |
10.51
|
9,600 | 10.62 | 10.69 | 10.44 | 0 | 0 | 0 |
03/02/2017 |
10.62
|
2,627 | 10.72 | 10.72 | 10.62 | 0 | 0 | 0 |
02/02/2017 |
10.72
|
300 | 10.69 | 10.76 | 10.72 | 0 | 0 | 0 |
25/01/2017 |
10.69
|
900 | 10.69 | 10.69 | 10.62 | 0 | 0 | 0 |
24/01/2017 |
10.69
|
1,500 | 10.72 | 10.72 | 10.69 | 0 | 0 | 0 |
23/01/2017 |
10.72
|
843 | 10.72 | 10.76 | 10.58 | 0 | 0 | 0 |
20/01/2017 |
10.72
|
4,020 | 10.65 | 10.79 | 10.55 | 0 | 0 | 0 |
19/01/2017 |
10.65
|
6,300 | 10.72 | 10.72 | 10.55 | 0 | 0 | 0 |
18/01/2017 |
10.72
|
940 | 10.72 | 10.72 | 10.65 | 0 | 0 | 0 |
17/01/2017 |
10.72
|
5,760 | 10.72 | 10.72 | 10.51 | 0 | 0 | 0 |
16/01/2017 |
10.72
|
3,040 | 10.72 | 10.72 | 10.58 | 0 | 0 | 0 |
13/01/2017 |
10.72
|
13,300 | 10.65 | 10.72 | 10.58 | 3,800 | 0 | 0.1 |
12/01/2017 |
10.65
|
4,560 | 10.86 | 10.86 | 10.65 | 0 | 0 | 0 |
11/01/2017 |
10.86
|
12,600 | 10.82 | 10.86 | 10.58 | 0 | 0 | 0 |
10/01/2017 |
10.82
|
4,850 | 10.79 | 10.82 | 10.69 | 0 | 0 | 0 |
09/01/2017 |
10.79
|
18,900 | 10.79 | 10.86 | 10.65 | 0 | 0 | 0 |
06/01/2017 |
10.79
|
13,220 | 10.76 | 10.79 | 10.62 | 0 | 0 | 0 |
05/01/2017 |
10.76
|
3,400 | 10.69 | 10.76 | 10.69 | 700 | 0 | 0.0 |
04/01/2017 |
10.69
|
5,200 | 10.69 | 10.93 | 10.48 | 300 | 0 | 0.0 |
03/01/2017 |
10.69
|
4,046 | 10.58 | 10.69 | 10.48 | 0 | 0 | 0 |
30/12/2016 |
10.58
|
6,950 | 10.62 | 10.62 | 10.41 | 0 | 0 | 0 |
29/12/2016 |
10.62
|
1,500 | 10.58 | 10.62 | 10.51 | 0 | 0 | 0 |
28/12/2016 |
10.58
|
6,620 | 10.58 | 10.65 | 10.41 | 1,500 | 0 | 0.0 |
27/12/2016 |
10.58
|
8,680 | 10.72 | 10.72 | 10.41 | 0 | 0 | 0 |
26/12/2016 |
10.72
|
2,200 | 10.79 | 10.79 | 10.58 | 500 | 0 | 0.0 |
23/12/2016 |
10.79
|
2,400 | 10.76 | 10.79 | 10.58 | 0 | 0 | 0 |
22/12/2016 |
10.76
|
2,200 | 10.76 | 10.79 | 10.58 | 0 | 0 | 0 |
21/12/2016 |
10.76
|
1,500 | 10.72 | 10.76 | 10.72 | 0 | 0 | 0 |
20/12/2016 |
10.72
|
13,200 | 10.72 | 10.82 | 10.55 | 100 | 0 | 0.0 |
19/12/2016 |
10.72
|
13,100 | 10.37 | 10.76 | 10.41 | 0 | 0 | 0 |
16/12/2016 |
10.37
|
15,405 | 10.23 | 10.48 | 10.13 | 0 | 0 | 0 |
15/12/2016 |
10.23
|
9,120 | 9.99 | 10.23 | 9.99 | 0 | 0 | 0 |
14/12/2016 |
9.99
|
2,900 | 10.03 | 10.03 | 9.85 | 0 | 0 | 0 |
13/12/2016 |
10.03
|
400 | 10.03 | 10.03 | 9.96 | 0 | 300 | -0.0 |
12/12/2016 |
10.03
|
5,220 | 10.03 | 10.06 | 9.89 | 0 | 0 | 0 |
09/12/2016 |
10.03
|
2,700 | 9.99 | 10.03 | 9.96 | 0 | 0 | 0 |
08/12/2016 |
9.99
|
1,900 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
07/12/2016 |
9.99
|
3,400 | 9.92 | 9.99 | 9.78 | 0 | 0 | 0 |
06/12/2016 |
9.92
|
5,200 | 9.96 | 9.96 | 9.82 | 0 | 0 | 0 |
05/12/2016 |
9.96
|
2,600 | 9.92 | 9.96 | 9.82 | 0 | 0 | 0 |
02/12/2016 |
9.92
|
2,100 | 9.92 | 9.96 | 9.89 | 0 | 0 | 0 |
01/12/2016 |
9.92
|
7,266 | 9.89 | 9.96 | 9.78 | 0 | 0 | 0 |
30/11/2016 |
9.89
|
500 | 9.78 | 9.89 | 9.82 | 0 | 0 | 0 |
29/11/2016 |
9.78
|
5,900 | 9.92 | 9.92 | 9.71 | 0 | 0 | 0 |
28/11/2016 |
9.92
|
2,040 | 9.92 | 9.92 | 9.71 | 0 | 0 | 0 |
25/11/2016 |
9.92
|
500 | 9.71 | 9.96 | 9.92 | 0 | 0 | 0 |
24/11/2016 |
9.71
|
4,700 | 9.99 | 10.06 | 9.71 | 100 | 200 | -0.0 |
23/11/2016 |
9.99
|
6,900 | 9.96 | 9.99 | 9.92 | 0 | 0 | 0 |
22/11/2016 |
9.96
|
1,200 | 9.92 | 9.96 | 9.82 | 0 | 0 | 0 |
21/11/2016 |
9.92
|
1,044 | 9.96 | 9.96 | 9.82 | 0 | 0 | 0 |
18/11/2016 |
9.96
|
4,800 | 9.99 | 9.99 | 9.75 | 0 | 0 | 0 |
17/11/2016 |
9.99
|
5,231 | 9.99 | 10.03 | 9.92 | 100 | 0 | 0.0 |
16/11/2016 |
9.99
|
3,320 | 9.92 | 9.99 | 9.92 | 0 | 0 | 0 |
15/11/2016 |
9.92
|
2,140 | 9.89 | 9.92 | 9.89 | 1,800 | 0 | 0.1 |
14/11/2016 |
9.89
|
4,900 | 9.78 | 9.92 | 9.75 | 1,200 | 0 | 0.0 |
11/11/2016 |
9.78
|
2,844 | 9.75 | 9.78 | 9.68 | 0 | 0 | 0 |
10/11/2016 |
9.75
|
7,900 | 9.78 | 9.78 | 9.54 | 100 | 0 | 0.0 |
09/11/2016 |
9.78
|
2,780 | 9.92 | 9.92 | 9.47 | 100 | 0 | 0.0 |
08/11/2016 |
9.92
|
1,046 | 9.96 | 9.96 | 9.54 | 0 | 0 | 0 |
07/11/2016 |
9.96
|
2,787 | 9.96 | 9.96 | 9.82 | 1,300 | 240 | 0.0 |
04/11/2016 |
9.96
|
11,949 | 9.96 | 9.96 | 9.71 | 800 | 0 | 0.0 |
03/11/2016 |
9.96
|
1,300 | 9.89 | 9.96 | 9.96 | 0 | 0 | 0 |
02/11/2016 |
9.89
|
1,700 | 9.82 | 9.96 | 9.71 | 0 | 0 | 0 |
01/11/2016 |
9.82
|
12,440 | 10.06 | 10.06 | 9.68 | 0 | 0 | 0 |
31/10/2016 |
10.06
|
2,900 | 10.06 | 10.20 | 9.92 | 0 | 0 | 0 |
28/10/2016 |
10.06
|
9,800 | 9.99 | 10.06 | 9.99 | 1,700 | 0 | 0.0 |
27/10/2016 |
9.99
|
10,400 | 10.23 | 10.23 | 9.26 | 400 | 0 | 0.0 |
26/10/2016 |
10.23
|
3,600 | 10.20 | 10.27 | 10.06 | 900 | 0 | 0.0 |
25/10/2016 |
10.20
|
2,400 | 9.96 | 10.30 | 10.06 | 0 | 0 | 0 |
24/10/2016 |
9.96
|
13,800 | 11.03 | 11.03 | 9.96 | 0 | 0 | 0 |
21/10/2016 |
11.03
|
15,500 | 11.34 | 11.34 | 10.41 | 0 | 0 | 0 |
20/10/2016 |
11.34
|
11,900 | 11.48 | 11.48 | 11.31 | 1,600 | 0 | 0.1 |
19/10/2016 |
11.48
|
7,600 | 11.45 | 11.62 | 11.34 | 0 | 0 | 0 |
18/10/2016 |
11.45
|
14,224 | 11.24 | 11.45 | 11.24 | 2,100 | 0 | 0.1 |
17/10/2016 |
11.24
|
10,400 | 11.10 | 11.24 | 10.86 | 1,500 | 0 | 0.0 |
14/10/2016 |
11.10
|
2,400 | 11.10 | 11.10 | 10.89 | 1,800 | 0 | 0.1 |
13/10/2016 |
11.10
|
2,710 | 11.10 | 11.10 | 10.86 | 0 | 0 | 0 |
12/10/2016 |
11.10
|
669 | 11.10 | 11.10 | 10.89 | 200 | 0 | 0.0 |
11/10/2016 |
11.10
|
1,200 | 11.10 | 11.10 | 11.07 | 0 | 0 | 0 |
10/10/2016 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
07/10/2016 |
11.10
|
400 | 11.10 | 11.10 | 11.03 | 0 | 0 | 0 |
06/10/2016 |
11.10
|
1,814 | 11.10 | 11.10 | 10.93 | 0 | 0 | 0 |
05/10/2016 |
11.10
|
1,200 | 11.31 | 11.31 | 11.10 | 0 | 0 | 0 |
04/10/2016 |
11.31
|
4,100 | 11.38 | 11.38 | 11.31 | 0 | 0 | 0 |
03/10/2016 |
11.38
|
2,310 | 11.34 | 11.38 | 11.34 | 10 | 0 | 0.0 |
30/09/2016 |
11.34
|
1,450 | 11.31 | 11.34 | 11.31 | 0 | 0 | 0 |
29/09/2016 |
11.31
|
3,900 | 11.31 | 11.41 | 11.28 | 0 | 0 | 0 |
28/09/2016 |
11.31
|
5,300 | 11.10 | 11.38 | 11.17 | 0 | 0 | 0 |
27/09/2016 |
11.10
|
8,400 | 10.82 | 11.62 | 10.76 | 200 | 0 | 0.0 |
26/09/2016 |
10.82
|
2,600 | 10.82 | 11.00 | 10.82 | 0 | 0 | 0 |
23/09/2016 |
10.82
|
4,000 | 11.03 | 11.03 | 10.79 | 0 | 0 | 0 |
22/09/2016 |
11.03
|
7,200 | 11.10 | 11.14 | 10.76 | 200 | 0 | 0.0 |