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) |
0.15 | 0.94% | 195,800 | 82,700 | 1.3 |
15.75
16.05
16.05
|
2 tháng
(2024-07-22) |
-0.20 | -1.23% | 480,200 | 89,000 | 1.4 |
15.65
16.25
16.05
|
3 tháng
(2024-06-24) |
0.20 | 1.26% | 938,400 | -82,070 | -1.3 |
15.65
16.25
16.05
|
6 tháng
(2024-03-25) |
0.29 | 1.85% | 2,825,500 | -668,973 | -11.3 |
15.58
16.58
16.05
|
12 tháng
(2023-09-26) |
1.11 | 7.44% | 4,524,100 | -1,388,046 | -23.2 |
14.44
16.58
16.05
|
24 tháng
(2022-10-03) |
2.64 | 19.73% | 6,783,700 | -1,421,056 | -22.5 |
12.75
16.58
16.05
|
36 tháng
(2021-10-06) |
1.89 | 13.32% | 16,842,300 | 446,094 | 10.5 |
12.75
16.58
16.05
|
60 tháng
(2019-10-17) |
9.65 | 150.87% | 38,238,680 | -414,586 | -3.3 |
6.06
16.58
16.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2017 |
7.12
|
89,940 | 7.07 | 7.12 | 6.99 | 39,790 | 0 | 0.7 |
09/02/2017 |
7.07
|
11,400 | 7.07 | 7.07 | 7.03 | 1,900 | 100 | 0.0 |
08/02/2017 |
7.07
|
61,960 | 7.12 | 7.12 | 6.99 | 8,400 | 0 | 0.1 |
07/02/2017 |
7.12
|
45,250 | 7.12 | 7.12 | 7.07 | 3,400 | 0 | 0.1 |
06/02/2017 |
7.12
|
15,040 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
03/02/2017 |
7.26
|
54,640 | 7.32 | 7.32 | 7.03 | 0 | 0 | 0 |
02/02/2017 |
7.32
|
48,700 | 7.32 | 7.32 | 7.16 | 17,000 | 25,000 | -0.1 |
25/01/2017 |
7.32
|
4,310 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
24/01/2017 |
7.32
|
17,820 | 7.36 | 7.36 | 7.24 | 800 | 800 | 0 |
23/01/2017 |
7.36
|
5,710 | 7.40 | 7.40 | 7.36 | 5,200 | 0 | 0.1 |
20/01/2017 |
7.40
|
9,510 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 |
19/01/2017 |
7.44
|
6,400 | 7.40 | 7.48 | 7.38 | 4,000 | 0 | 0.1 |
18/01/2017 |
7.40
|
260 | 7.40 | 7.44 | 7.40 | 0 | 0 | 0 |
17/01/2017 |
7.40
|
17,600 | 7.52 | 7.52 | 7.32 | 5,200 | 0 | 0.1 |
16/01/2017 |
7.52
|
9,200 | 7.52 | 8.01 | 7.32 | 4,500 | 0 | 0.1 |
13/01/2017 |
7.52
|
65,010 | 7.40 | 7.52 | 7.12 | 5,000 | 0 | 0.1 |
12/01/2017 |
7.40
|
13,500 | 7.44 | 7.44 | 7.40 | 2,500 | 0 | 0.0 |
11/01/2017 |
7.44
|
6,230 | 7.44 | 7.44 | 7.32 | 0 | 0 | 0 |
10/01/2017 |
7.44
|
7,100 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 |
09/01/2017 |
7.44
|
2,340 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 |
06/01/2017 |
7.46
|
46,270 | 7.48 | 7.60 | 7.40 | 0 | 0 | 0 |
05/01/2017 |
7.48
|
15,810 | 7.52 | 7.60 | 7.36 | 0 | 0 | 0 |
04/01/2017 |
7.52
|
32,380 | 7.40 | 7.60 | 7.40 | 5,500 | 0 | 0.1 |
03/01/2017 |
7.40
|
33,500 | 7.28 | 7.48 | 7.03 | 0 | 0 | 0 |
30/12/2016 |
7.28
|
17,550 | 7.20 | 7.28 | 7.16 | 2,000 | 500 | 0.0 |
29/12/2016 |
7.20
|
6,000 | 7.28 | 7.32 | 7.20 | 2,500 | 0 | 0.0 |
28/12/2016 |
7.28
|
410 | 7.28 | 7.32 | 7.28 | 0 | 0 | 0 |
27/12/2016 |
7.28
|
25,900 | 7.09 | 7.28 | 7.07 | 0 | 0 | 0 |
26/12/2016 |
7.09
|
7,710 | 7.09 | 7.12 | 7.07 | 0 | 0 | 0 |
23/12/2016 |
7.09
|
12,600 | 7.07 | 7.09 | 6.95 | 0 | 0 | 0 |
22/12/2016 |
7.07
|
300 | 7.03 | 7.07 | 7.03 | 0 | 0 | 0 |
21/12/2016 |
7.03
|
23,370 | 7.07 | 7.07 | 6.95 | 2,000 | 0 | 0.0 |
20/12/2016 |
7.07
|
9,120 | 6.95 | 7.07 | 6.95 | 3,900 | 0 | 0.1 |
19/12/2016 |
6.95
|
22,610 | 7.20 | 7.20 | 6.95 | 0 | 0 | 0 |
16/12/2016 |
7.20
|
5,260 | 7.03 | 7.32 | 7.03 | 0 | 0 | 0 |
15/12/2016 |
7.03
|
20,720 | 7.12 | 7.14 | 7.03 | 0 | 0 | 0 |
14/12/2016 |
7.12
|
11,400 | 7.12 | 7.28 | 7.12 | 0 | 0 | 0 |
13/12/2016 |
7.12
|
4,360 | 7.09 | 7.20 | 6.91 | 0 | 0 | 0 |
12/12/2016 |
7.09
|
8,250 | 7.16 | 7.16 | 6.91 | 0 | 0 | 0 |
09/12/2016 |
7.16
|
24,880 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
08/12/2016 |
7.16
|
5,600 | 7.20 | 7.20 | 7.12 | 0 | 0 | 0 |
07/12/2016 |
7.20
|
49,570 | 7.07 | 7.32 | 7.07 | 45,500 | 0 | 0.8 |
06/12/2016 |
7.07
|
27,120 | 7.12 | 7.12 | 6.95 | 9,000 | 9,980 | -0.0 |
05/12/2016 |
7.12
|
31,630 | 7.12 | 7.16 | 6.71 | 18,080 | 0 | 0.3 |
02/12/2016 |
7.12
|
5,100 | 7.24 | 7.24 | 7.12 | 170 | 0 | 0.0 |
01/12/2016 |
7.24
|
11,640 | 7.24 | 7.28 | 7.20 | 170 | 2,200 | -0.0 |
30/11/2016 |
7.24
|
27,740 | 7.32 | 7.32 | 7.16 | 17,520 | 4,280 | 0.2 |
29/11/2016 |
7.32
|
42,320 | 7.36 | 7.44 | 7.12 | 9,000 | 15,720 | -0.1 |
28/11/2016 |
7.36
|
51,380 | 7.44 | 7.48 | 7.32 | 21,000 | 0 | 0.4 |
25/11/2016 |
7.44
|
6,050 | 7.48 | 7.48 | 7.40 | 500 | 0 | 0.0 |
24/11/2016 |
7.48
|
7,460 | 7.52 | 7.60 | 7.48 | 1,400 | 0 | 0.0 |
23/11/2016 |
7.52
|
9,720 | 7.52 | 7.52 | 7.44 | 800 | 0 | 0.0 |
22/11/2016 |
7.52
|
18,010 | 7.54 | 7.54 | 7.48 | 0 | 0 | 0 |
21/11/2016 |
7.54
|
44,290 | 7.54 | 7.68 | 7.52 | 24,000 | 0 | 0.4 |
18/11/2016 |
7.54
|
12,800 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
17/11/2016 |
7.54
|
40,510 | 7.44 | 7.56 | 7.40 | 2,000 | 0 | 0.0 |
16/11/2016 |
7.44
|
26,260 | 7.44 | 7.48 | 7.44 | 0 | 0 | 0 |
15/11/2016 |
7.44
|
58,670 | 7.48 | 7.50 | 7.44 | 13,800 | 10,900 | 0.1 |
14/11/2016 |
7.48
|
44,410 | 7.40 | 7.60 | 7.46 | 36,890 | 5,000 | 0.6 |
11/11/2016 |
7.40
|
10,640 | 7.48 | 7.52 | 7.40 | 0 | 0 | 0 |
10/11/2016 |
7.48
|
45,230 | 7.32 | 7.48 | 7.42 | 22,120 | 0 | 0.4 |
09/11/2016 |
7.32
|
62,810 | 7.48 | 7.56 | 7.32 | 35,000 | 36,050 | -0.0 |
08/11/2016 |
7.48
|
46,940 | 7.44 | 7.56 | 7.46 | 31,600 | 0 | 0.6 |
07/11/2016 |
7.44
|
30,620 | 7.46 | 7.48 | 7.44 | 23,000 | 10 | 0.4 |
04/11/2016 |
7.46
|
38,450 | 7.46 | 7.48 | 7.42 | 34,220 | 60 | 0.6 |
03/11/2016 |
7.46
|
49,900 | 7.48 | 7.52 | 7.38 | 33,140 | 0 | 0.6 |
02/11/2016 |
7.48
|
37,620 | 7.52 | 7.56 | 7.48 | 33,820 | 0 | 0.6 |
01/11/2016 |
7.52
|
35,520 | 7.56 | 7.60 | 7.52 | 720 | 0 | 0.0 |
31/10/2016 |
7.56
|
97,800 | 7.52 | 7.58 | 7.36 | 49,360 | 60 | 0.9 |
28/10/2016 |
7.52
|
34,440 | 7.48 | 7.56 | 7.44 | 11,800 | 0 | 0.2 |
27/10/2016 |
7.48
|
75,050 | 7.48 | 7.60 | 7.48 | 52,830 | 650 | 1.0 |
26/10/2016 |
7.48
|
90,510 | 7.48 | 7.56 | 7.44 | 61,380 | 0 | 1.1 |
25/10/2016 |
7.48
|
199,910 | 7.56 | 7.60 | 7.32 | 102,350 | 0 | 1.9 |
24/10/2016 |
7.56
|
67,510 | 7.77 | 7.77 | 7.56 | 5,080 | 0 | 0.1 |
21/10/2016 |
7.77
|
110,550 | 7.85 | 7.85 | 7.68 | 1,500 | 0 | 0.0 |
20/10/2016 |
7.85
|
261,860 | 7.73 | 7.93 | 7.73 | 0 | 0 | 0 |
19/10/2016 |
7.73
|
67,880 | 7.73 | 7.73 | 7.64 | 20,000 | 0 | 0.4 |
18/10/2016 |
7.73
|
9,440 | 7.73 | 7.81 | 7.66 | 0 | 0 | 0 |
17/10/2016 |
7.73
|
19,940 | 7.77 | 7.81 | 7.64 | 0 | 0 | 0 |
14/10/2016 |
7.77
|
80,910 | 7.77 | 7.81 | 7.60 | 0 | 0 | 0 |
13/10/2016 |
7.77
|
46,450 | 7.81 | 7.85 | 7.73 | 10,000 | 0 | 0.2 |
12/10/2016 |
7.81
|
72,310 | 7.64 | 7.81 | 7.64 | 4,990 | 0 | 0.1 |
11/10/2016 |
7.64
|
90,350 | 7.64 | 7.68 | 7.52 | 49,640 | 0 | 0.9 |
10/10/2016 |
7.64
|
58,400 | 7.62 | 7.68 | 7.62 | 16,270 | 0 | 0.3 |
07/10/2016 |
7.62
|
37,190 | 7.68 | 7.68 | 7.60 | 15,000 | 0 | 0.3 |
06/10/2016 |
7.68
|
80,950 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 |
05/10/2016 |
7.68
|
61,790 | 7.64 | 7.73 | 7.52 | 1,620 | 0 | 0.0 |
04/10/2016 |
7.64
|
137,530 | 7.81 | 7.81 | 7.48 | 0 | 10,500 | -0.2 |
03/10/2016 |
7.81
|
60,290 | 7.73 | 7.89 | 7.68 | 0 | 0 | 0 |
30/09/2016 |
7.73
|
78,790 | 7.85 | 7.89 | 7.73 | 0 | 0 | 0 |
29/09/2016 |
7.85
|
126,830 | 7.89 | 7.97 | 7.77 | 0 | 1,000 | -0.0 |
28/09/2016 |
7.89
|
307,310 | 7.73 | 8.01 | 7.77 | 28,030 | 0 | 0.5 |
27/09/2016 |
7.73
|
105,330 | 7.60 | 7.73 | 7.52 | 210 | 1,000 | -0.0 |
26/09/2016 |
7.60
|
87,090 | 7.60 | 7.60 | 7.48 | 990 | 0 | 0.0 |
23/09/2016 |
7.60
|
53,310 | 7.68 | 7.68 | 7.56 | 1,000 | 0 | 0.0 |
22/09/2016 |
7.68
|
72,120 | 7.60 | 7.73 | 7.58 | 0 | 0 | 0 |
21/09/2016 |
7.60
|
118,820 | 7.48 | 7.66 | 7.48 | 15,130 | 0 | 0.3 |
20/09/2016 |
7.48
|
72,450 | 7.46 | 7.60 | 7.44 | 0 | 0 | 0 |
19/09/2016 |
7.46
|
110,940 | 7.42 | 7.60 | 7.32 | 1,400 | 0 | 0.0 |
16/09/2016 |
7.42
|
185,150 | 7.52 | 7.56 | 7.36 | 36,780 | 0 | 0.7 |