Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
5.42
|
467,500 | 4.95 | 5.42 | 4.67 | 0 | 0 | 0 |
14/02/2017 |
4.95
|
628,900 | 5.23 | 5.23 | 4.77 | 0 | 0 | 0 |
13/02/2017 |
5.23
|
996,100 | 5.79 | 5.79 | 5.23 | 3,000 | 0 | 0.0 |
10/02/2017 |
5.79
|
1,625,700 | 6.36 | 6.54 | 5.79 | 0 | 0 | 0 |
09/02/2017 |
6.36
|
526,900 | 5.79 | 6.36 | 5.23 | 0 | 0 | 0 |
08/02/2017 |
5.79
|
1,660,600 | 6.36 | 6.36 | 5.79 | 0 | 0 | 0 |
07/02/2017 |
6.36
|
884,400 | 7.01 | 7.01 | 6.36 | 15,000 | 0 | 0.1 |
06/02/2017 |
7.01
|
710,400 | 7.76 | 7.76 | 7.01 | 2,000 | 0 | 0.0 |
03/02/2017 |
7.76
|
492,900 | 8.60 | 8.60 | 7.76 | 2,000 | 0 | 0.0 |
02/02/2017 |
8.60
|
1,246,600 | 8.79 | 8.79 | 7.94 | 2,000 | 0 | 0.0 |
25/01/2017 |
8.79
|
451,500 | 9.72 | 9.72 | 8.79 | 0 | 0 | 0 |
24/01/2017 |
9.72
|
398,200 | 10.75 | 10.75 | 9.72 | 2,000 | 0 | 0.0 |
23/01/2017 |
10.75
|
679,600 | 10.56 | 11.03 | 10.28 | 0 | 0 | 0 |
20/01/2017 |
10.56
|
1,860,700 | 10.56 | 10.56 | 9.53 | 6,000 | 0 | 0.1 |
19/01/2017 |
10.56
|
100 | 11.68 | 11.68 | 10.56 | 0 | 0 | 0 |
18/01/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
17/01/2017 |
11.68
|
525,300 | 12.90 | 12.90 | 11.68 | 1,000 | 0 | 0.0 |
16/01/2017 |
12.90
|
435,300 | 14.30 | 14.30 | 12.90 | 0 | 0 | 0 |
13/01/2017 |
14.30
|
780,300 | 15.79 | 16.54 | 14.30 | 1,200 | 0 | 0.0 |
12/01/2017 |
15.79
|
1,673,900 | 14.39 | 15.79 | 14.11 | 0 | 2,000 | -0.0 |
11/01/2017 |
14.39
|
1,726,800 | 13.08 | 14.39 | 12.99 | 2,000 | 0 | 0.0 |
10/01/2017 |
13.08
|
236,900 | 12.99 | 13.18 | 12.90 | 0 | 0 | 0 |
09/01/2017 |
12.99
|
488,800 | 13.08 | 13.08 | 12.71 | 0 | 0 | 0 |
06/01/2017 |
13.08
|
237,000 | 13.18 | 13.27 | 12.99 | 0 | 0 | 0 |
05/01/2017 |
13.18
|
225,400 | 13.08 | 13.18 | 12.90 | 0 | 0 | 0 |
04/01/2017 |
13.08
|
217,700 | 13.08 | 13.18 | 12.90 | 0 | 0 | 0 |
03/01/2017 |
13.08
|
333,800 | 12.99 | 13.08 | 12.80 | 0 | 0 | 0 |
30/12/2016 |
12.99
|
397,000 | 12.99 | 13.08 | 12.90 | 0 | 0 | 0 |
29/12/2016 |
12.99
|
270,700 | 12.99 | 13.18 | 12.71 | 0 | 0 | 0 |
28/12/2016 |
12.99
|
298,400 | 12.99 | 13.18 | 12.90 | 0 | 0 | 0 |
27/12/2016 |
12.99
|
433,700 | 12.99 | 13.18 | 12.90 | 0 | 1,500 | -0.0 |
26/12/2016 |
12.99
|
275,500 | 12.99 | 12.99 | 12.71 | 0 | 0 | 0 |
23/12/2016 |
12.99
|
255,800 | 12.99 | 13.18 | 12.80 | 0 | 500 | -0.0 |
22/12/2016 |
12.99
|
321,800 | 13.18 | 13.27 | 12.90 | 0 | 0 | 0 |
21/12/2016 |
13.18
|
489,000 | 12.80 | 13.27 | 12.52 | 0 | 1,100 | -0.0 |
20/12/2016 |
12.80
|
444,700 | 12.71 | 12.90 | 12.52 | 0 | 0 | 0 |
19/12/2016 |
12.71
|
940,700 | 11.68 | 12.71 | 10.56 | 0 | 500 | -0.0 |
16/12/2016 |
11.68
|
567,800 | 10.93 | 11.78 | 9.91 | 0 | 500 | -0.0 |
15/12/2016 |
10.93
|
779,200 | 10 | 10.93 | 9.72 | 0 | 300 | -0.0 |
14/12/2016 |
10
|
2,496,200 | 9.16 | 10 | 8.32 | 13,100 | 0 | 0.1 |
13/12/2016 |
9.16
|
20,000 | 10.09 | 10.09 | 9.16 | 0 | 0 | 0 |
12/12/2016 |
10.09
|
200 | 11.21 | 11.21 | 10.09 | 0 | 0 | 0 |
09/12/2016 |
11.21
|
1,600 | 12.43 | 12.43 | 11.21 | 0 | 0 | 0 |
08/12/2016 |
12.43
|
825,700 | 11.40 | 12.43 | 11.21 | 0 | 0 | 0 |
07/12/2016 |
11.40
|
988,900 | 10.37 | 11.40 | 10.19 | 1,300 | 0 | 0.0 |
06/12/2016 |
10.37
|
1,807,100 | 9.44 | 10.37 | 9.35 | 0 | 0 | 0 |
05/12/2016 |
9.44
|
261,600 | 9.44 | 9.53 | 9.25 | 0 | 1,000 | -0.0 |
02/12/2016 |
9.44
|
318,200 | 9.35 | 9.44 | 9.25 | 0 | 0 | 0 |
01/12/2016 |
9.35
|
249,300 | 9.35 | 9.44 | 9.16 | 0 | 0 | 0 |
30/11/2016 |
9.35
|
262,700 | 9.35 | 9.44 | 9.25 | 0 | 0 | 0 |
29/11/2016 |
9.35
|
349,800 | 9.44 | 9.53 | 9.25 | 1,000 | 0 | 0.0 |
28/11/2016 |
9.44
|
331,000 | 9.25 | 9.53 | 9.25 | 0 | 0 | 0 |
25/11/2016 |
9.25
|
415,000 | 8.97 | 9.25 | 8.88 | 0 | 0 | 0 |
24/11/2016 |
8.97
|
321,600 | 9.07 | 9.07 | 8.88 | 0 | 0 | 0 |
23/11/2016 |
9.07
|
330,200 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 |
22/11/2016 |
9.25
|
377,500 | 9.63 | 9.63 | 9.16 | 0 | 0 | 0 |
21/11/2016 |
9.63
|
616,500 | 9.16 | 9.81 | 9.07 | 0 | 0 | 0 |
18/11/2016 |
9.16
|
575,100 | 8.60 | 9.16 | 8.60 | 0 | 0 | 0 |
17/11/2016 |
8.60
|
235,700 | 8.60 | 8.69 | 8.41 | 0 | 0 | 0 |
16/11/2016 |
8.60
|
245,100 | 8.69 | 8.79 | 8.50 | 0 | 0 | 0 |
15/11/2016 |
8.69
|
331,600 | 8.88 | 8.88 | 8.41 | 0 | 0 | 0 |
14/11/2016 |
8.88
|
440,500 | 8.88 | 9.72 | 8.69 | 0 | 0 | 0 |
11/11/2016 |
8.88
|
750,200 | 8.41 | 8.88 | 8.41 | 0 | 0 | 0 |
10/11/2016 |
8.41
|
643,400 | 7.85 | 8.41 | 7.85 | 0 | 0 | 0 |
09/11/2016 |
7.85
|
340,000 | 7.94 | 8.04 | 7.66 | 0 | 0 | 0 |
08/11/2016 |
7.94
|
523,300 | 7.48 | 8.04 | 7.48 | 0 | 0 | 0 |
07/11/2016 |
7.48
|
202,400 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 |
04/11/2016 |
7.57
|
315,300 | 7.57 | 7.66 | 7.38 | 0 | 0 | 0 |
03/11/2016 |
7.57
|
334,500 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 |
02/11/2016 |
7.66
|
716,500 | 7.57 | 7.66 | 7.38 | 0 | 0 | 0 |
01/11/2016 |
7.57
|
371,600 | 7.48 | 7.66 | 7.38 | 0 | 0 | 0 |
31/10/2016 |
7.48
|
209,100 | 7.48 | 7.57 | 7.38 | 0 | 0 | 0 |
28/10/2016 |
7.48
|
319,700 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
27/10/2016 |
7.29
|
177,000 | 7.38 | 7.38 | 7.20 | 0 | 0 | 0 |
26/10/2016 |
7.38
|
208,900 | 7.29 | 7.38 | 7.20 | 0 | 0 | 0 |
25/10/2016 |
7.29
|
280,700 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
24/10/2016 |
7.29
|
162,200 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
21/10/2016 |
7.29
|
265,800 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 |
20/10/2016 |
7.38
|
215,200 | 7.38 | 7.48 | 7.20 | 0 | 0 | 0 |
19/10/2016 |
7.38
|
307,300 | 7.48 | 7.57 | 7.29 | 0 | 0 | 0 |
18/10/2016 |
7.48
|
257,300 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
17/10/2016 |
7.29
|
217,400 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
14/10/2016 |
7.29
|
389,700 | 7.38 | 7.38 | 7.20 | 0 | 0 | 0 |
13/10/2016 |
7.38
|
243,800 | 7.48 | 7.57 | 7.29 | 0 | 0 | 0 |
12/10/2016 |
7.48
|
413,500 | 7.29 | 7.57 | 7.20 | 0 | 0 | 0 |
11/10/2016 |
7.29
|
307,700 | 7.01 | 7.29 | 6.92 | 0 | 0 | 0 |
10/10/2016 |
7.01
|
368,000 | 6.73 | 7.10 | 6.73 | 0 | 0 | 0 |
07/10/2016 |
6.73
|
182,300 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 |
06/10/2016 |
6.64
|
186,600 | 6.64 | 6.73 | 6.54 | 0 | 0 | 0 |
05/10/2016 |
6.64
|
244,100 | 6.64 | 6.73 | 6.45 | 0 | 10,000 | -0.1 |
04/10/2016 |
6.64
|
212,100 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 |
03/10/2016 |
6.73
|
316,000 | 6.92 | 6.92 | 6.54 | 0 | 10,000 | -0.1 |
30/09/2016 |
6.92
|
704,500 | 6.82 | 7.20 | 6.73 | 0 | 0 | 0 |
29/09/2016 |
6.82
|
975,800 | 6.26 | 6.82 | 6.26 | 0 | 0 | 0 |
28/09/2016 |
6.26
|
211,200 | 6.17 | 6.36 | 6.07 | 0 | 0 | 0 |
27/09/2016 |
6.17
|
132,800 | 6.07 | 6.17 | 5.89 | 0 | 0 | 0 |
26/09/2016 |
6.07
|
145,400 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 |
23/09/2016 |
6.17
|
153,500 | 6.17 | 6.26 | 5.98 | 0 | 0 | 0 |
22/09/2016 |
6.17
|
202,100 | 6.17 | 6.36 | 6.17 | 0 | 5,000 | -0.0 |
21/09/2016 |
6.17
|
273,600 | 6.07 | 6.36 | 6.07 | 0 | 0 | 0 |