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) |
0.43 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
9.08
|
1,809,870 | 8.86 | 9.30 | 9.06 | 20,150 | 13,060 | 0.1 |
13/02/2017 |
8.86
|
3,312,230 | 8.50 | 9.09 | 8.35 | 50 | 80 | -0.0 |
10/02/2017 |
8.50
|
3,117,200 | 8.10 | 8.59 | 7.75 | 11,040 | 50 | 0.1 |
09/02/2017 |
8.10
|
2,777,180 | 8.70 | 8.79 | 8.10 | 30,050 | 0 | 0.2 |
08/02/2017 |
8.70
|
1,807,560 | 8.60 | 8.79 | 8.60 | 3,390 | 50 | 0.0 |
07/02/2017 |
8.60
|
2,376,430 | 8.40 | 8.80 | 8.31 | 0 | 26,000 | -0.2 |
06/02/2017 |
8.40
|
1,921,460 | 8 | 8.40 | 7.85 | 0 | 0 | 0 |
03/02/2017 |
8
|
3,093,870 | 7.81 | 8.10 | 7.75 | 10 | 109,970 | -0.9 |
02/02/2017 |
7.81
|
2,569,590 | 7.30 | 7.81 | 7.55 | 0 | 178,650 | -1.4 |
25/01/2017 |
7.30
|
2,445,990 | 7.31 | 7.48 | 7.25 | 0 | 105,100 | -0.8 |
24/01/2017 |
7.31
|
1,918,060 | 6.84 | 7.31 | 6.90 | 0 | 600 | -0.0 |
23/01/2017 |
6.84
|
2,426,110 | 6.40 | 6.84 | 6.41 | 0 | 0 | 0 |
20/01/2017 |
6.40
|
727,000 | 6.26 | 6.42 | 6.20 | 0 | 22,000 | -0.1 |
19/01/2017 |
6.26
|
552,610 | 6.27 | 6.29 | 6.18 | 15,000 | 0 | 0.1 |
18/01/2017 |
6.27
|
289,950 | 6.36 | 6.37 | 6.24 | 3,000 | 0 | 0.0 |
17/01/2017 |
6.36
|
547,910 | 6.37 | 6.40 | 6.30 | 0 | 0 | 0 |
16/01/2017 |
6.37
|
308,010 | 6.30 | 6.47 | 6.33 | 0 | 0 | 0 |
13/01/2017 |
6.30
|
556,620 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
12/01/2017 |
6.50
|
899,430 | 6.43 | 6.55 | 6.34 | 22,000 | 0 | 0.1 |
11/01/2017 |
6.43
|
1,132,610 | 6.26 | 6.48 | 6.32 | 0 | 0 | 0 |
10/01/2017 |
6.26
|
607,810 | 6.24 | 6.34 | 6.20 | 0 | 0 | 0 |
09/01/2017 |
6.24
|
648,100 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 |
06/01/2017 |
6.36
|
505,570 | 6.48 | 6.49 | 6.36 | 0 | 0 | 0 |
05/01/2017 |
6.48
|
445,830 | 6.64 | 6.64 | 6.35 | 0 | 0 | 0 |
04/01/2017 |
6.64
|
1,050,340 | 6.33 | 6.70 | 6.45 | 0 | 0 | 0 |
03/01/2017 |
6.33
|
408,690 | 6.20 | 6.36 | 6.26 | 0 | 1,700 | -0.0 |
30/12/2016 |
6.20
|
458,320 | 6.16 | 6.36 | 6.20 | 10 | 0 | 0 |
29/12/2016 |
6.16
|
290,680 | 6.16 | 6.29 | 6.16 | 0 | 0 | 0 |
28/12/2016 |
6.16
|
524,980 | 6.11 | 6.28 | 6.16 | 10 | 0 | 0 |
27/12/2016 |
6.11
|
940,820 | 6.25 | 6.27 | 6.11 | 0 | 3,660 | -0.0 |
26/12/2016 |
6.25
|
702,520 | 6.40 | 6.49 | 6.25 | 810 | 2,500 | -0.0 |
23/12/2016 |
6.40
|
378,860 | 6.40 | 6.50 | 6.37 | 0 | 0 | 0 |
22/12/2016 |
6.40
|
914,340 | 6.68 | 6.68 | 6.40 | 0 | 0 | 0 |
21/12/2016 |
6.68
|
1,295,310 | 6.68 | 6.79 | 6.63 | 0 | 10,800 | -0.1 |
20/12/2016 |
6.68
|
915,820 | 7 | 7 | 6.68 | 0 | 0 | 0 |
19/12/2016 |
7
|
623,500 | 6.90 | 7.10 | 6.93 | 0 | 0 | 0 |
16/12/2016 |
6.90
|
7,200,140 | 6.80 | 6.90 | 6.68 | 10,000 | 6,088,860 | -41.9 |
15/12/2016 |
6.80
|
2,172,950 | 6.67 | 7 | 6.76 | 1,700 | 64,740 | -0.4 |
14/12/2016 |
6.67
|
1,208,950 | 6.24 | 6.67 | 6.33 | 0 | 64,750 | -0.4 |
13/12/2016 |
6.24
|
720,490 | 6.30 | 6.35 | 6.14 | 0 | 99,410 | -0.6 |
12/12/2016 |
6.30
|
693,340 | 6.15 | 6.48 | 6.30 | 0 | 71,750 | -0.5 |
09/12/2016 |
6.15
|
343,580 | 6.16 | 6.30 | 6.13 | 70 | 64,760 | -0.4 |
08/12/2016 |
6.16
|
357,160 | 6.10 | 6.33 | 6.06 | 0 | 59,740 | -0.4 |
07/12/2016 |
6.10
|
514,560 | 6.13 | 6.25 | 5.99 | 0 | 72,870 | -0.4 |
06/12/2016 |
6.13
|
481,170 | 6.34 | 6.46 | 6.10 | 0 | 75,370 | -0.5 |
05/12/2016 |
6.34
|
616,750 | 6.30 | 6.50 | 6.20 | 0 | 65,080 | -0.4 |
02/12/2016 |
6.30
|
883,220 | 6.72 | 6.72 | 6.30 | 20 | 67,010 | -0.4 |
01/12/2016 |
6.72
|
505,510 | 6.80 | 7.10 | 6.70 | 20 | 68,780 | -0.5 |
30/11/2016 |
6.80
|
850,990 | 7.14 | 7.14 | 6.66 | 110 | 72,890 | -0.5 |
29/11/2016 |
7.14
|
1,297,690 | 7.15 | 7.30 | 7.13 | 20 | 104,330 | -0.7 |
28/11/2016 |
7.15
|
821,820 | 7.33 | 7.33 | 6.90 | 240 | 74,670 | -0.5 |
25/11/2016 |
7.33
|
646,990 | 7.58 | 7.58 | 7.32 | 1,770 | 0 | 0.0 |
24/11/2016 |
7.58
|
1,393,100 | 7.35 | 7.64 | 7.53 | 20 | 0 | 0.0 |
23/11/2016 |
7.35
|
1,185,710 | 7.50 | 7.50 | 7.30 | 4,250 | 2,500 | 0.0 |
22/11/2016 |
7.50
|
1,774,000 | 7.15 | 7.50 | 7.26 | 20 | 20 | 0 |
21/11/2016 |
7.15
|
1,403,420 | 6.72 | 7.15 | 6.98 | 80 | 6,690 | -0.0 |
18/11/2016 |
6.72
|
968,520 | 6.90 | 6.90 | 6.66 | 3,100 | 4,000 | -0.0 |
17/11/2016 |
6.90
|
1,758,100 | 6.76 | 7.20 | 6.85 | 140 | 0 | 0.0 |
16/11/2016 |
6.76
|
1,069,470 | 6.32 | 6.76 | 6.45 | 0 | 0 | 0 |
15/11/2016 |
6.32
|
886,870 | 6.36 | 6.45 | 6.30 | 0 | 10,000 | -0.1 |
14/11/2016 |
6.36
|
1,022,500 | 6.50 | 6.63 | 6.31 | 150 | 90,860 | -0.6 |
11/11/2016 |
6.50
|
1,286,910 | 6.23 | 6.56 | 6.25 | 440 | 84,690 | -0.5 |
10/11/2016 |
6.23
|
1,734,990 | 5.90 | 6.31 | 5.91 | 5,250 | 0 | 0.0 |
09/11/2016 |
5.90
|
596,260 | 5.98 | 6 | 5.60 | 5,800 | 10,770 | -0.0 |
08/11/2016 |
5.98
|
640,340 | 5.95 | 6.09 | 5.92 | 10,010 | 0 | 0.1 |
07/11/2016 |
5.95
|
252,780 | 5.94 | 5.99 | 5.85 | 0 | 0 | 0 |
04/11/2016 |
5.94
|
298,100 | 5.85 | 6.05 | 5.84 | 0 | 0 | 0 |
03/11/2016 |
5.85
|
730,080 | 6 | 6 | 5.84 | 20 | 34,580 | -0.2 |
02/11/2016 |
6
|
506,730 | 6 | 6.25 | 6 | 14,000 | 13,090 | 0.0 |
01/11/2016 |
6
|
314,510 | 6.01 | 6.01 | 5.85 | 9,030 | 0 | 0.1 |
31/10/2016 |
6.01
|
754,970 | 6.25 | 6.25 | 6.01 | 11,000 | 0 | 0.1 |
28/10/2016 |
6.25
|
1,454,570 | 5.85 | 6.25 | 5.85 | 5,000 | 0 | 0.0 |
27/10/2016 |
5.85
|
690,190 | 6.01 | 6.12 | 5.85 | 0 | 0 | 0 |
26/10/2016 |
6.01
|
443,670 | 6.13 | 6.17 | 6.01 | 0 | 41,120 | -0.2 |
25/10/2016 |
6.13
|
441,050 | 6.12 | 6.23 | 6.10 | 0 | 32,300 | -0.2 |
24/10/2016 |
6.12
|
382,670 | 6.10 | 6.40 | 6.05 | 15,900 | 0 | 0.1 |
21/10/2016 |
6.10
|
282,820 | 6.20 | 6.20 | 6 | 10 | 0 | 0 |
20/10/2016 |
6.20
|
611,120 | 6.20 | 6.25 | 6 | 9,370 | 0 | 0.1 |
19/10/2016 |
6.20
|
483,110 | 6.30 | 6.38 | 6.15 | 33,980 | 2,060 | 0.2 |
18/10/2016 |
6.30
|
547,820 | 6.51 | 6.51 | 6.25 | 0 | 3,000 | -0.0 |
17/10/2016 |
6.51
|
1,271,660 | 6.32 | 6.76 | 6.50 | 0 | 50 | -0.0 |
14/10/2016 |
6.32
|
1,031,280 | 5.91 | 6.32 | 6 | 0 | 35,570 | -0.2 |
13/10/2016 |
5.91
|
575,780 | 5.68 | 6 | 5.61 | 20 | 3,300 | -0.0 |
12/10/2016 |
5.68
|
338,630 | 5.52 | 5.80 | 5.52 | 0 | 0 | 0 |
11/10/2016 |
5.52
|
463,590 | 5.56 | 5.60 | 5.49 | 0 | 4,030 | -0.0 |
10/10/2016 |
5.56
|
186,220 | 5.69 | 5.69 | 5.52 | 0 | 5,000 | -0.0 |
07/10/2016 |
5.69
|
411,400 | 5.67 | 5.69 | 5.57 | 0 | 2,000 | -0.0 |
06/10/2016 |
5.67
|
450,810 | 5.60 | 5.75 | 5.60 | 0 | 20,250 | -0.1 |
05/10/2016 |
5.60
|
330,460 | 5.60 | 5.69 | 5.56 | 0 | 8,860 | -0.0 |
04/10/2016 |
5.60
|
306,850 | 5.49 | 5.69 | 5.46 | 17,050 | 15,000 | 0.0 |
03/10/2016 |
5.49
|
865,180 | 5.60 | 5.70 | 5.47 | 8,030 | 89,880 | -0.5 |
30/09/2016 |
5.60
|
565,110 | 5.85 | 5.85 | 5.51 | 90 | 400 | -0.0 |
29/09/2016 |
5.85
|
495,200 | 6.05 | 6.20 | 5.80 | 180 | 0 | 0.0 |
28/09/2016 |
6.05
|
677,330 | 5.83 | 6.20 | 6.05 | 40 | 35,940 | -0.2 |
27/09/2016 |
5.83
|
1,332,730 | 5.45 | 5.83 | 5.50 | 30 | 50 | -0.0 |
26/09/2016 |
5.45
|
230,640 | 5.42 | 5.50 | 5.35 | 100 | 0 | 0.0 |
23/09/2016 |
5.42
|
496,380 | 5.66 | 5.66 | 5.40 | 150 | 0 | 0.0 |
22/09/2016 |
5.66
|
423,650 | 5.74 | 5.80 | 5.60 | 0 | 0 | 0 |
21/09/2016 |
5.74
|
524,390 | 5.55 | 5.88 | 5.49 | 0 | 0 | 0 |
20/09/2016 |
5.55
|
2,725,310 | 5.81 | 5.81 | 5.41 | 4,650 | 837,320 | -4.6 |