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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2017 |
9.49
|
10 | 9.38 | 9.49 | 9.49 | 0 | 0 | 0 |
08/02/2017 |
9.38
|
30 | 9.10 | 9.38 | 9.38 | 30 | 0 | 0.0 |
07/02/2017 |
9.10
|
1,120 | 9.61 | 9.92 | 9.10 | 0 | 0 | 0 |
06/02/2017 |
9.61
|
40 | 8.98 | 9.61 | 9.32 | 40 | 0 | 0.0 |
03/02/2017 |
8.98
|
14,500 | 9.61 | 10.01 | 8.95 | 20 | 0 | 0.0 |
02/02/2017 |
9.61
|
10 | 8.98 | 9.61 | 9.61 | 10 | 0 | 0.0 |
25/01/2017 |
8.98
|
1,510 | 9.10 | 9.10 | 8.53 | 10 | 0 | 0.0 |
24/01/2017 |
9.10
|
4,310 | 8.98 | 9.10 | 8.36 | 210 | 0 | 0.0 |
23/01/2017 |
8.98
|
10 | 8.70 | 8.98 | 8.98 | 10 | 0 | 0.0 |
20/01/2017 |
8.70
|
3,140 | 8.98 | 8.98 | 8.36 | 0 | 0 | 0 |
19/01/2017 |
8.98
|
4,120 | 8.95 | 8.98 | 8.33 | 0 | 0 | 0 |
18/01/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
17/01/2017 |
8.95
|
20 | 8.95 | 8.95 | 8.41 | 10 | 0 | 0.0 |
16/01/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
13/01/2017 |
8.95
|
160 | 9.01 | 9.01 | 8.47 | 30 | 0 | 0.0 |
12/01/2017 |
9.01
|
20 | 8.98 | 9.01 | 8.44 | 10 | 0 | 0.0 |
11/01/2017 |
8.98
|
30 | 9.01 | 9.01 | 8.98 | 0 | 0 | 0 |
10/01/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/01/2017 |
9.01
|
10 | 8.95 | 9.01 | 9.01 | 10 | 0 | 0.0 |
06/01/2017 |
8.95
|
50 | 8.87 | 8.95 | 8.93 | 20 | 0 | 0.0 |
05/01/2017 |
8.87
|
1,700 | 8.98 | 8.98 | 8.36 | 10 | 0 | 0.0 |
04/01/2017 |
8.98
|
1,050 | 8.98 | 9.04 | 8.36 | 40 | 0 | 0.0 |
03/01/2017 |
8.98
|
1,960 | 9.10 | 9.10 | 8.47 | 30 | 0 | 0.0 |
30/12/2016 |
9.10
|
4,310 | 9.07 | 9.10 | 8.44 | 1,230 | 0 | 0.0 |
29/12/2016 |
9.07
|
600 | 9.01 | 9.07 | 8.39 | 0 | 0 | 0 |
28/12/2016 |
9.01
|
10 | 8.47 | 9.01 | 9.01 | 10 | 0 | 0.0 |
27/12/2016 |
8.47
|
1,810 | 7.96 | 8.47 | 7.45 | 90 | 0 | 0.0 |
26/12/2016 |
7.96
|
5,290 | 7.96 | 8.41 | 7.96 | 10 | 0 | 0.0 |
23/12/2016 |
7.96
|
19,400 | 8.53 | 8.70 | 7.96 | 30 | 0 | 0.0 |
22/12/2016 |
8.53
|
42,710 | 8.78 | 8.78 | 8.19 | 30 | 0 | 0.0 |
21/12/2016 |
8.78
|
12,780 | 9.44 | 9.44 | 8.78 | 20 | 0 | 0.0 |
20/12/2016 |
9.44
|
620 | 10.12 | 10.12 | 9.44 | 20 | 0 | 0.0 |
19/12/2016 |
10.12
|
16,220 | 9.55 | 10.12 | 8.90 | 50 | 0 | 0.0 |
16/12/2016 |
9.55
|
50 | 9.15 | 9.55 | 9.55 | 30 | 0 | 0.0 |
15/12/2016 |
9.15
|
270 | 8.61 | 9.21 | 8.64 | 100 | 10 | 0.0 |
14/12/2016 |
8.61
|
630 | 9.12 | 9.72 | 8.61 | 20 | 0 | 0.0 |
13/12/2016 |
9.12
|
30,890 | 9.81 | 10.01 | 9.12 | 60 | 0 | 0.0 |
12/12/2016 |
9.81
|
190 | 9.55 | 10.12 | 8.90 | 30 | 140 | -0.0 |
09/12/2016 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
08/12/2016 |
9.55
|
1,580 | 9.72 | 9.89 | 9.07 | 850 | 1,430 | -0.0 |
07/12/2016 |
9.72
|
33,400 | 10.18 | 10.18 | 9.47 | 20 | 0 | 0.0 |
06/12/2016 |
10.18
|
6,650 | 9.72 | 10.18 | 9.55 | 660 | 0 | 0.0 |
05/12/2016 |
9.72
|
670 | 9.78 | 10.18 | 9.10 | 30 | 0 | 0.0 |
02/12/2016 |
9.78
|
5,010 | 10.18 | 10.18 | 9.47 | 10 | 0 | 0.0 |
01/12/2016 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
30/11/2016 |
10.18
|
10 | 9.84 | 10.18 | 10.18 | 10 | 0 | 0.0 |
29/11/2016 |
9.84
|
5,130 | 9.84 | 10.18 | 9.72 | 30 | 100 | -0.0 |
28/11/2016 |
9.84
|
5,810 | 9.95 | 10.18 | 9.66 | 1,540 | 0 | 0.0 |
25/11/2016 |
9.95
|
5,050 | 9.89 | 10.20 | 9.78 | 2,030 | 0 | 0.0 |
24/11/2016 |
9.89
|
5,040 | 9.84 | 9.95 | 9.44 | 4,970 | 0 | 0.1 |
23/11/2016 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
22/11/2016 |
9.84
|
1,000 | 9.95 | 9.95 | 9.84 | 0 | 0 | 0 |
21/11/2016 |
9.95
|
3,030 | 10.01 | 10.20 | 9.84 | 20 | 0 | 0.0 |
18/11/2016 |
10.01
|
10,670 | 9.95 | 10.20 | 9.86 | 50 | 0 | 0.0 |
17/11/2016 |
9.95
|
2,340 | 10.06 | 10.32 | 9.95 | 330 | 0 | 0.0 |
16/11/2016 |
10.06
|
2,090 | 10.18 | 10.66 | 9.47 | 0 | 0 | 0 |
15/11/2016 |
10.18
|
1,170 | 10.15 | 10.18 | 10.06 | 0 | 0 | 0 |
14/11/2016 |
10.15
|
18,070 | 9.52 | 10.18 | 8.90 | 20 | 16,000 | -0.3 |
11/11/2016 |
9.52
|
2,560 | 10.23 | 10.63 | 9.52 | 180 | 0 | 0.0 |
10/11/2016 |
10.23
|
1,440 | 10.06 | 10.74 | 10.18 | 20 | 0 | 0.0 |
09/11/2016 |
10.06
|
1,000 | 10.18 | 10.18 | 10.06 | 20 | 0 | 0.0 |
08/11/2016 |
10.18
|
50 | 10.32 | 10.72 | 10.01 | 0 | 0 | 0 |
07/11/2016 |
10.32
|
120 | 10.06 | 10.35 | 9.44 | 30 | 0 | 0.0 |
04/11/2016 |
10.06
|
1,030 | 10.80 | 10.80 | 10.06 | 0 | 0 | 0 |
03/11/2016 |
10.80
|
4,190 | 10.80 | 11.06 | 10.06 | 30 | 0 | 0.0 |
02/11/2016 |
10.80
|
1,190 | 10.57 | 10.92 | 10.35 | 0 | 0 | 0 |
01/11/2016 |
10.57
|
170 | 9.95 | 10.63 | 9.30 | 40 | 0 | 0.0 |
31/10/2016 |
9.95
|
1,460 | 9.89 | 10.01 | 9.89 | 450 | 0 | 0.0 |
28/10/2016 |
9.89
|
4,000 | 9.95 | 10.12 | 9.89 | 0 | 0 | 0 |
27/10/2016 |
9.95
|
2,020 | 9.95 | 10.12 | 9.89 | 0 | 0 | 0 |
26/10/2016 |
9.95
|
3,020 | 10.18 | 10.18 | 9.47 | 0 | 0 | 0 |
25/10/2016 |
10.18
|
1,570 | 10.23 | 10.80 | 10.12 | 0 | 0 | 0 |
24/10/2016 |
10.23
|
70 | 10.40 | 10.40 | 9.69 | 10 | 0 | 0.0 |
21/10/2016 |
10.40
|
2,430 | 10.86 | 11.14 | 10.23 | 10 | 0 | 0.0 |
20/10/2016 |
10.86
|
200 | 10.80 | 11.26 | 10.06 | 40 | 0 | 0.0 |
19/10/2016 |
10.80
|
3,010 | 11.54 | 11.60 | 10.80 | 0 | 0 | 0 |
18/10/2016 |
11.54
|
4,010 | 11.20 | 11.54 | 10.43 | 10 | 0 | 0.0 |
17/10/2016 |
11.20
|
220 | 11.20 | 11.54 | 10.46 | 20 | 0 | 0.0 |
14/10/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
13/10/2016 |
11.20
|
200 | 11.88 | 11.88 | 11.20 | 0 | 0 | 0 |
12/10/2016 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
11/10/2016 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
10/10/2016 |
11.88
|
10 | 11.77 | 11.88 | 11.88 | 10 | 0 | 0.0 |
07/10/2016 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
06/10/2016 |
11.77
|
30 | 11.77 | 11.77 | 11.77 | 30 | 0 | 0.0 |
05/10/2016 |
11.77
|
10 | 11.37 | 11.77 | 11.77 | 10 | 0 | 0.0 |
04/10/2016 |
11.37
|
7,740 | 11.28 | 12.05 | 10.80 | 1,750 | 0 | 0.0 |
03/10/2016 |
11.28
|
20 | 11.28 | 11.28 | 11.28 | 20 | 0 | 0.0 |
30/09/2016 |
11.28
|
280 | 11.17 | 11.37 | 10.40 | 60 | 0 | 0.0 |
29/09/2016 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
28/09/2016 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
27/09/2016 |
11.17
|
2,670 | 11.37 | 11.37 | 10.57 | 20 | 0 | 0.0 |
26/09/2016 |
11.37
|
10 | 11.37 | 11.37 | 11.37 | 10 | 0 | 0.0 |
23/09/2016 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
22/09/2016 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
21/09/2016 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
20/09/2016 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
19/09/2016 |
11.37
|
1,710 | 11.37 | 11.37 | 10.80 | 20 | 0 | 0.0 |
16/09/2016 |
11.37
|
540 | 11.20 | 11.37 | 10.46 | 30 | 0 | 0.0 |
15/09/2016 |
11.20
|
710 | 11.26 | 11.26 | 10.52 | 40 | 0 | 0.0 |