| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.20 | -1.22% | 25,060,100 | -590,164 | -9.5 |
16
16.40
16.20
|
|
2 tháng
(2024-09-16) |
-0.30 | -1.82% | 62,400,100 | 858,839 | 14.6 |
16
16.80
16.20
|
|
3 tháng
(2024-08-19) |
-1.30 | -7.43% | 84,750,500 | 621,935 | 10.5 |
16
17.60
16.20
|
|
6 tháng
(2024-05-20) |
-1.30 | -7.43% | 245,652,200 | -1,217,609 | -22.0 |
16
19.30
16.20
|
|
12 tháng
(2023-11-21) |
-4.80 | -22.86% | 762,571,670 | -1,073,097 | -19.1 |
16
21.30
16.20
|
|
24 tháng
(2022-11-28) |
0 | 0% | 1,659,761,702 | 11,188,482 | 241.7 |
13.40
28.50
16.20
|
|
36 tháng
(2021-12-01) |
-2.10 | -11.48% | 2,479,801,501 | 10,796,745 | 276.8 |
10.80
51.30
16.20
|
|
60 tháng
(2019-12-12) |
13.80 | 575% | 4,770,728,299 | -50,999,174 | 99.7 |
1.30
51.30
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2017 |
9.72
|
2,827,755 | 10.24 | 10.24 | 9.72 | 16,200 | 0 | 0.2 |
| 13/04/2017 |
10.24
|
1,440,229 | 10.24 | 10.54 | 10.09 | 0 | 0 | 0 |
| 12/04/2017 |
10.24
|
655,490 | 10.47 | 10.54 | 10.24 | 0 | 0 | 0 |
| 11/04/2017 |
10.47
|
2,300,037 | 10.09 | 10.62 | 10.02 | 1,000 | 0 | 0.0 |
| 10/04/2017 |
10.09
|
1,523,812 | 10.24 | 10.32 | 10.09 | 0 | 6 | -0.0 |
| 07/04/2017 |
10.24
|
682,154 | 10.39 | 10.39 | 10.24 | 0 | 0 | 0 |
| 05/04/2017 |
10.39
|
799,444 | 10.54 | 10.54 | 9.49 | 0 | 2,600 | -0.0 |
| 04/04/2017 |
10.54
|
1,229,455 | 10.32 | 10.54 | 10.32 | 5,200 | 0 | 0.1 |
| 03/04/2017 |
10.32
|
1,734,996 | 10.32 | 10.47 | 10.09 | 100 | 20,000 | -0.3 |
| 31/03/2017 |
10.32
|
1,897,402 | 10.54 | 10.62 | 10.32 | 15,800 | 3,600 | 0.2 |
| 30/03/2017 |
10.54
|
1,342,732 | 10.69 | 10.69 | 10.47 | 0 | 1,000 | -0.0 |
| 29/03/2017 |
10.69
|
1,395,599 | 10.62 | 10.77 | 10.47 | 0 | 0 | 0 |
| 28/03/2017 |
10.62
|
3,443,113 | 10.92 | 10.92 | 10.47 | 23,000 | 5,000 | 0.3 |
| 27/03/2017 |
10.92
|
1,848,830 | 10.99 | 11.14 | 10.84 | 42,200 | 5,000 | 0.5 |
| 24/03/2017 |
10.99
|
1,777,689 | 10.92 | 11.14 | 10.84 | 20,000 | 1,000 | 0.3 |
| 23/03/2017 |
10.92
|
2,423,452 | 10.77 | 11.06 | 10.62 | 5,000 | 0 | 0.1 |
| 22/03/2017 |
10.77
|
2,849,841 | 10.99 | 11.36 | 10.77 | 10,000 | 0 | 0.1 |
| 21/03/2017 |
10.99
|
2,429,589 | 10.99 | 11.06 | 10.69 | 5,000 | 8,300 | -0.0 |
| 20/03/2017 |
10.99
|
2,179,839 | 10.99 | 11.36 | 10.99 | 55,000 | 0 | 0.8 |
| 17/03/2017 |
10.99
|
3,242,712 | 11.14 | 11.44 | 10.99 | 70,400 | 0 | 1.0 |
| 16/03/2017 |
11.14
|
4,519,452 | 10.17 | 11.14 | 10.17 | 0 | 0 | 0 |
| 15/03/2017 |
10.17
|
2,167,287 | 10.17 | 10.32 | 10.02 | 0 | 0 | 0 |
| 14/03/2017 |
10.17
|
2,293,382 | 10.17 | 10.47 | 10.09 | 6,000 | 0 | 0.1 |
| 13/03/2017 |
10.17
|
2,670,425 | 10.62 | 10.62 | 10.17 | 28,800 | 0 | 0.4 |
| 10/03/2017 |
10.62
|
2,042,951 | 10.62 | 10.69 | 10.47 | 60,000 | 0 | 0.9 |
| 09/03/2017 |
10.62
|
2,583,216 | 10.62 | 10.92 | 10.47 | 0 | 0 | 0 |
| 08/03/2017 |
10.62
|
2,486,549 | 10.62 | 10.92 | 10.54 | 105,000 | 2,600 | 1.5 |
| 07/03/2017 |
10.62
|
4,206,948 | 10.39 | 10.77 | 10.32 | 253,000 | 1,000 | 3.6 |
| 06/03/2017 |
10.39
|
7,192,437 | 9.57 | 10.39 | 9.57 | 0 | 80,000 | -1.1 |
| 03/03/2017 |
9.57
|
805,400 | 9.64 | 9.72 | 9.49 | 4,000 | 0 | 0.1 |
| 02/03/2017 |
9.64
|
4,343,958 | 9.27 | 9.87 | 9.27 | 4,000 | 3,900 | 0.0 |
| 01/03/2017 |
9.27
|
1,634,250 | 9.12 | 9.35 | 9.12 | 0 | 0 | 0 |
| 28/02/2017 |
9.12
|
1,350,570 | 9.12 | 9.35 | 9.12 | 5,000 | 0 | 0.1 |
| 27/02/2017 |
9.12
|
936,482 | 9.20 | 9.20 | 9.12 | 2,100 | 0 | 0.0 |
| 24/02/2017 |
9.20
|
1,157,667 | 9.35 | 9.42 | 9.20 | 15,000 | 0 | 0.2 |
| 23/02/2017 |
9.35
|
1,186,475 | 9.27 | 9.42 | 9.20 | 15,000 | 0 | 0.2 |
| 22/02/2017 |
9.27
|
1,138,460 | 9.35 | 9.42 | 9.20 | 128,000 | 0 | 1.6 |
| 21/02/2017 |
9.35
|
1,595,970 | 9.35 | 9.49 | 9.27 | 103,000 | 0 | 1.3 |
| 20/02/2017 |
9.35
|
1,607,943 | 9.20 | 9.42 | 9.12 | 35,200 | 0 | 0.4 |
| 17/02/2017 |
9.20
|
742,020 | 9.12 | 9.20 | 9.05 | 120,000 | 0 | 1.5 |
| 16/02/2017 |
9.12
|
1,534,930 | 9.27 | 9.35 | 9.05 | 100,000 | 0 | 1.2 |
| 15/02/2017 |
9.27
|
945,330 | 9.20 | 9.35 | 9.20 | 53,000 | 0 | 0.7 |
| 14/02/2017 |
9.20
|
1,002,310 | 9.42 | 9.49 | 9.20 | 5,000 | 0 | 0.1 |
| 13/02/2017 |
9.42
|
2,215,181 | 9.20 | 9.49 | 9.12 | 15,000 | 100 | 0.2 |
| 10/02/2017 |
9.20
|
913,277 | 9.12 | 9.20 | 9.05 | 0 | 0 | 0 |
| 09/02/2017 |
9.12
|
1,285,163 | 8.97 | 9.20 | 8.97 | 0 | 0 | 0 |
| 08/02/2017 |
8.97
|
788,530 | 8.97 | 9.05 | 8.90 | 0 | 0 | 0 |
| 07/02/2017 |
8.97
|
1,970,628 | 8.75 | 9.05 | 7.92 | 0 | 0 | 0 |
| 06/02/2017 |
8.75
|
375,804 | 8.67 | 8.82 | 8.67 | 35,000 | 0 | 0.4 |
| 03/02/2017 |
8.67
|
628,000 | 8.82 | 8.90 | 8.67 | 5,200 | 0 | 0.1 |
| 02/02/2017 |
8.82
|
452,610 | 8.90 | 8.90 | 8.82 | 5,000 | 0 | 0.1 |
| 25/01/2017 |
8.90
|
445,788 | 8.75 | 8.90 | 8.75 | 5,010 | 0 | 0.1 |
| 24/01/2017 |
8.75
|
221,115 | 8.67 | 8.82 | 8.67 | 4,200 | 0 | 0.0 |
| 23/01/2017 |
8.67
|
243,480 | 8.75 | 8.75 | 7.92 | 0 | 0 | 0 |
| 20/01/2017 |
8.75
|
441,089 | 8.60 | 8.82 | 8.60 | 1,600 | 0 | 0.0 |
| 19/01/2017 |
8.60
|
310,100 | 8.67 | 8.67 | 8.52 | 0 | 0 | 0 |
| 18/01/2017 |
8.67
|
284,330 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 |
| 17/01/2017 |
8.75
|
297,930 | 8.60 | 8.75 | 8.60 | 3,000 | 0 | 0.0 |
| 16/01/2017 |
8.60
|
348,400 | 8.82 | 8.82 | 8.60 | 3,000 | 0 | 0.0 |
| 13/01/2017 |
8.82
|
322,920 | 8.90 | 8.97 | 8.82 | 4,000 | 0 | 0.0 |
| 12/01/2017 |
8.90
|
353,120 | 8.82 | 8.90 | 8.82 | 3,000 | 0 | 0.0 |
| 11/01/2017 |
8.82
|
788,850 | 8.67 | 8.90 | 8.67 | 3,000 | 0 | 0.0 |
| 10/01/2017 |
8.67
|
242,571 | 8.75 | 8.75 | 8.60 | 3,000 | 0 | 0.0 |
| 09/01/2017 |
8.75
|
379,031 | 8.82 | 8.82 | 8.67 | 3,000 | 25,600 | -0.3 |
| 06/01/2017 |
8.82
|
1,368,740 | 8.82 | 8.90 | 8.75 | 728,300 | 0 | 8.6 |
| 05/01/2017 |
8.82
|
1,205,510 | 8.60 | 8.90 | 8.60 | 394,400 | 0 | 4.6 |
| 04/01/2017 |
8.60
|
1,059,678 | 8.67 | 8.82 | 8.60 | 253,000 | 0 | 2.9 |
| 03/01/2017 |
8.67
|
859,160 | 8.45 | 8.67 | 8.30 | 250,000 | 20,000 | 2.6 |
| 30/12/2016 |
8.45
|
307,950 | 8.37 | 8.45 | 8.30 | 600 | 30,000 | -0.3 |
| 29/12/2016 |
8.37
|
313,700 | 8.45 | 8.45 | 8.22 | 25,000 | 0 | 0.3 |
| 28/12/2016 |
8.45
|
519,965 | 8.30 | 8.45 | 8.22 | 75,000 | 0 | 0.8 |
| 27/12/2016 |
8.30
|
561,832 | 8.22 | 8.37 | 8.15 | 227,000 | 0 | 2.5 |
| 26/12/2016 |
8.22
|
470,920 | 8.37 | 8.45 | 8.22 | 5,000 | 50,000 | -0.5 |
| 23/12/2016 |
8.37
|
361,318 | 8.37 | 8.37 | 8.30 | 6,000 | 0 | 0.1 |
| 22/12/2016 |
8.37
|
278,732 | 8.37 | 8.45 | 8.37 | 5,000 | 0 | 0.1 |
| 21/12/2016 |
8.37
|
421,030 | 8.37 | 8.45 | 8.30 | 0 | 0 | 0 |
| 20/12/2016 |
8.37
|
476,300 | 8.52 | 8.52 | 8.30 | 3,000 | 0 | 0.0 |
| 19/12/2016 |
8.52
|
628,408 | 8.45 | 8.60 | 8.37 | 3,000 | 0 | 0.0 |
| 16/12/2016 |
8.45
|
518,202 | 8.37 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/12/2016 |
8.37
|
582,020 | 8.22 | 8.60 | 8.07 | 0 | 0 | 0 |
| 14/12/2016 |
8.22
|
802,518 | 7.85 | 8.30 | 7.85 | 0 | 0 | 0 |
| 13/12/2016 |
7.85
|
767,150 | 8.00 | 8.07 | 7.85 | 54,500 | 0 | 0.6 |
| 12/12/2016 |
8.00
|
1,309,560 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 |
| 09/12/2016 |
8.52
|
419,900 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 |
| 08/12/2016 |
8.60
|
341,327 | 8.60 | 8.67 | 8.52 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.60
|
481,923 | 8.60 | 8.67 | 8.52 | 98,000 | 0 | 1.1 |
| 06/12/2016 |
8.60
|
981,360 | 8.60 | 8.82 | 8.52 | 0 | 7,000 | -0.1 |
| 05/12/2016 |
8.60
|
1,605,000 | 8.82 | 8.90 | 8.60 | 3,000 | 0 | 0.0 |
| 02/12/2016 |
8.82
|
630,800 | 8.97 | 9.05 | 8.82 | 0 | 0 | 0 |
| 01/12/2016 |
8.97
|
531,326 | 9.05 | 9.05 | 8.90 | 4,000 | 0 | 0.0 |
| 30/11/2016 |
9.05
|
589,900 | 9.05 | 9.05 | 8.90 | 7,000 | 0 | 0.1 |
| 29/11/2016 |
9.05
|
418,491 | 9.05 | 9.12 | 8.97 | 4,000 | 0 | 0.0 |
| 28/11/2016 |
9.05
|
613,650 | 9.12 | 9.20 | 8.97 | 80,000 | 0 | 1.0 |
| 25/11/2016 |
9.12
|
501,620 | 9.27 | 9.35 | 9.12 | 200 | 0 | 0.0 |
| 24/11/2016 |
9.27
|
1,278,060 | 9.35 | 9.42 | 9.27 | 388,000 | 0 | 4.8 |
| 23/11/2016 |
9.35
|
1,616,589 | 9.12 | 9.35 | 9.05 | 618,000 | 0 | 7.6 |
| 22/11/2016 |
9.12
|
659,524 | 8.97 | 9.20 | 8.97 | 110,000 | 0 | 1.3 |
| 21/11/2016 |
8.97
|
510,180 | 9.05 | 9.12 | 8.97 | 100 | 0 | 0.0 |
| 18/11/2016 |
9.05
|
714,810 | 9.05 | 9.20 | 8.97 | 50,000 | 0 | 0.6 |
| 17/11/2016 |
9.05
|
650,610 | 9.20 | 9.27 | 9.05 | 5,000 | 0 | 0.1 |