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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
13.27
|
936,520 | 12.10 | 13.27 | 12.66 | 0 | 0 | 0 |
15/02/2017 |
12.10
|
241,930 | 11.04 | 12.10 | 11.16 | 0 | 6,000 | -0.1 |
14/02/2017 |
11.04
|
24,000 | 10.88 | 11.16 | 10.88 | 0 | 5,000 | -0.1 |
13/02/2017 |
10.88
|
33,600 | 10.99 | 10.99 | 10.88 | 0 | 0 | 0 |
10/02/2017 |
10.99
|
22,200 | 10.88 | 10.99 | 10.88 | 0 | 0 | 0 |
09/02/2017 |
10.88
|
25,100 | 10.82 | 11.16 | 10.82 | 0 | 0 | 0 |
08/02/2017 |
10.82
|
18,600 | 10.88 | 10.88 | 10.71 | 0 | 0 | 0 |
07/02/2017 |
10.88
|
36,000 | 11.04 | 11.04 | 10.82 | 0 | 0 | 0 |
06/02/2017 |
11.04
|
12,000 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
03/02/2017 |
11.04
|
33,510 | 11.16 | 11.21 | 10.88 | 0 | 5,000 | -0.1 |
02/02/2017 |
11.16
|
46,240 | 10.65 | 11.16 | 10.71 | 0 | 1,000 | -0.0 |
25/01/2017 |
10.65
|
3,500 | 10.60 | 10.88 | 10.60 | 0 | 0 | 0 |
24/01/2017 |
10.60
|
31,400 | 10.60 | 10.82 | 10.49 | 0 | 0 | 0 |
23/01/2017 |
10.60
|
32,100 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
20/01/2017 |
10.60
|
52,200 | 10.43 | 10.65 | 10.54 | 0 | 0 | 0 |
19/01/2017 |
10.43
|
33,610 | 10.54 | 10.71 | 10.43 | 0 | 0 | 0 |
18/01/2017 |
10.54
|
30,300 | 10.32 | 10.88 | 10.37 | 0 | 0 | 0 |
17/01/2017 |
10.32
|
27,600 | 10.32 | 10.37 | 10.21 | 0 | 0 | 0 |
16/01/2017 |
10.32
|
52,600 | 9.76 | 10.37 | 9.76 | 0 | 0 | 0 |
13/01/2017 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
12/01/2017 |
9.76
|
7,100 | 9.76 | 9.76 | 9.65 | 0 | 0 | 0 |
11/01/2017 |
9.76
|
17,700 | 9.82 | 9.82 | 9.65 | 0 | 0 | 0 |
10/01/2017 |
9.82
|
9,000 | 9.76 | 9.82 | 9.71 | 0 | 0 | 0 |
09/01/2017 |
9.76
|
18,000 | 9.76 | 9.76 | 9.65 | 0 | 0 | 0 |
06/01/2017 |
9.76
|
17,400 | 9.76 | 9.82 | 9.76 | 0 | 0 | 0 |
05/01/2017 |
9.76
|
17,600 | 9.71 | 9.82 | 9.65 | 0 | 0 | 0 |
04/01/2017 |
9.71
|
14,900 | 9.71 | 9.82 | 9.71 | 0 | 0 | 0 |
03/01/2017 |
9.71
|
8,400 | 9.71 | 9.71 | 9.54 | 0 | 0 | 0 |
30/12/2016 |
9.71
|
17,300 | 9.48 | 9.76 | 9.54 | 1,300 | 0 | 0.0 |
29/12/2016 |
9.48
|
4,500 | 9.59 | 9.59 | 8.98 | 0 | 0 | 0 |
28/12/2016 |
9.59
|
500 | 9.37 | 9.71 | 9.43 | 0 | 0 | 0 |
27/12/2016 |
9.37
|
12,700 | 9.59 | 9.59 | 9.26 | 0 | 0 | 0 |
26/12/2016 |
9.59
|
8,500 | 9.76 | 9.76 | 9.26 | 0 | 0 | 0 |
23/12/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
22/12/2016 |
9.76
|
12,100 | 9.76 | 9.76 | 9.59 | 1,100 | 0 | 0.0 |
21/12/2016 |
9.76
|
41,100 | 9.65 | 9.76 | 9.59 | 5,000 | 0 | 0.1 |
20/12/2016 |
9.65
|
15,300 | 9.76 | 9.76 | 9.65 | 0 | 0 | 0 |
19/12/2016 |
9.76
|
12,000 | 9.59 | 9.76 | 9.76 | 0 | 0 | 0 |
16/12/2016 |
9.59
|
41,900 | 9.76 | 9.76 | 9.48 | 0 | 0 | 0 |
15/12/2016 |
9.76
|
3,200 | 9.76 | 9.87 | 9.59 | 0 | 0 | 0 |
14/12/2016 |
9.76
|
4,400 | 9.48 | 9.76 | 9.59 | 0 | 0 | 0 |
13/12/2016 |
9.48
|
53,700 | 9.71 | 9.76 | 9.48 | 0 | 0 | 0 |
12/12/2016 |
9.71
|
32,500 | 10.10 | 10.10 | 9.71 | 0 | 0 | 0 |
09/12/2016 |
10.10
|
100 | 10.04 | 10.10 | 10.10 | 0 | 0 | 0 |
08/12/2016 |
10.04
|
7,400 | 9.93 | 10.82 | 9.93 | 0 | 0 | 0 |
07/12/2016 |
9.93
|
9,600 | 10.04 | 10.04 | 9.93 | 0 | 0 | 0 |
06/12/2016 |
10.04
|
20,000 | 10.04 | 10.15 | 9.93 | 0 | 0 | 0 |
05/12/2016 |
10.04
|
23,700 | 10.37 | 10.37 | 10.04 | 0 | 0 | 0 |
02/12/2016 |
10.37
|
7,600 | 10.32 | 10.37 | 10.10 | 0 | 0 | 0 |
01/12/2016 |
10.32
|
10,100 | 10.26 | 10.37 | 10.26 | 0 | 0 | 0 |
30/11/2016 |
10.26
|
27,800 | 9.98 | 10.26 | 9.98 | 0 | 0 | 0 |
29/11/2016 |
9.98
|
12,600 | 10.10 | 10.10 | 9.93 | 0 | 0 | 0 |
28/11/2016 |
10.10
|
30,200 | 10.32 | 10.32 | 10.10 | 0 | 0 | 0 |
25/11/2016 |
10.32
|
26,300 | 10.43 | 10.43 | 10.26 | 0 | 0 | 0 |
24/11/2016 |
10.43
|
19,200 | 10.43 | 10.60 | 10.04 | 0 | 0 | 0 |
23/11/2016 |
10.43
|
18,700 | 10.71 | 10.71 | 10.32 | 0 | 0 | 0 |
22/11/2016 |
10.71
|
97,100 | 9.98 | 10.88 | 9.87 | 0 | 0 | 0 |
21/11/2016 |
9.98
|
18,200 | 9.98 | 9.98 | 9.93 | 0 | 0 | 0 |
18/11/2016 |
9.98
|
38,338 | 9.93 | 9.98 | 9.93 | 0 | 0 | 0 |
17/11/2016 |
9.93
|
7,100 | 9.93 | 9.98 | 9.87 | 0 | 0 | 0 |
16/11/2016 |
9.93
|
13,400 | 10.04 | 10.04 | 9.93 | 0 | 0 | 0 |
15/11/2016 |
10.04
|
12,600 | 10.04 | 10.04 | 9.98 | 0 | 0 | 0 |
14/11/2016 |
10.04
|
19,400 | 9.98 | 10.21 | 9.93 | 0 | 0 | 0 |
11/11/2016 |
9.98
|
15,400 | 9.82 | 10.04 | 9.87 | 0 | 0 | 0 |
10/11/2016 |
9.82
|
24,000 | 9.82 | 10.15 | 9.82 | 0 | 0 | 0 |
09/11/2016 |
9.82
|
24,200 | 10.15 | 10.15 | 9.71 | 0 | 0 | 0 |
08/11/2016 |
10.15
|
22,700 | 9.93 | 10.15 | 9.93 | 0 | 0 | 0 |
07/11/2016 |
9.93
|
18,900 | 9.76 | 9.93 | 9.76 | 0 | 0 | 0 |
04/11/2016 |
9.76
|
5,000 | 9.71 | 9.82 | 9.76 | 0 | 0 | 0 |
03/11/2016 |
9.71
|
5,800 | 9.76 | 9.76 | 9.37 | 0 | 0 | 0 |
02/11/2016 |
9.76
|
8,000 | 9.76 | 10.10 | 9.76 | 0 | 0 | 0 |
01/11/2016 |
9.76
|
19,600 | 9.93 | 9.93 | 9.76 | 0 | 0 | 0 |
31/10/2016 |
9.93
|
13,600 | 10.04 | 10.04 | 9.82 | 0 | 0 | 0 |
28/10/2016 |
10.04
|
8,400 | 10.04 | 10.04 | 9.93 | 0 | 0 | 0 |
27/10/2016 |
10.04
|
45,900 | 10.15 | 10.21 | 9.87 | 0 | 0 | 0 |
26/10/2016 |
10.15
|
29,400 | 10.10 | 10.15 | 10.10 | 0 | 0 | 0 |
25/10/2016 |
10.10
|
39,800 | 10.04 | 10.21 | 9.98 | 0 | 0 | 0 |
24/10/2016 |
10.04
|
76,100 | 9.71 | 10.60 | 9.93 | 0 | 0 | 0 |
21/10/2016 |
9.71
|
26,900 | 9.98 | 9.98 | 9.71 | 0 | 0 | 0 |
20/10/2016 |
9.98
|
63,000 | 10.15 | 10.26 | 9.76 | 0 | 0 | 0 |
19/10/2016 |
10.15
|
46,410 | 9.87 | 10.71 | 9.76 | 0 | 0 | 0 |
18/10/2016 |
9.87
|
31,200 | 10.32 | 10.32 | 9.65 | 0 | 0 | 0 |
17/10/2016 |
10.32
|
9,800 | 10.32 | 10.32 | 10.26 | 0 | 0 | 0 |
14/10/2016 |
10.32
|
18,300 | 10.32 | 10.32 | 10.21 | 0 | 0 | 0 |
13/10/2016 |
10.32
|
8,840 | 10.43 | 10.43 | 10.26 | 0 | 0 | 0 |
12/10/2016 |
10.43
|
9,900 | 10.60 | 10.60 | 10.32 | 0 | 0 | 0 |
11/10/2016 |
10.60
|
37,904 | 10.49 | 10.60 | 9.93 | 0 | 0 | 0 |
10/10/2016 |
10.49
|
30,900 | 10.65 | 10.65 | 10.49 | 0 | 0 | 0 |
07/10/2016 |
10.65
|
34,240 | 10.65 | 10.82 | 10.54 | 0 | 0 | 0 |
06/10/2016 |
10.65
|
11,400 | 10.82 | 10.88 | 10.60 | 0 | 0 | 0 |
05/10/2016 |
10.82
|
32,700 | 10.88 | 10.88 | 10.54 | 0 | 0 | 0 |
04/10/2016 |
10.88
|
68,800 | 10.82 | 11.27 | 10.60 | 0 | 0 | 0 |
03/10/2016 |
10.82
|
72,210 | 10.32 | 10.82 | 10.37 | 0 | 0 | 0 |
30/09/2016 |
10.32
|
52,240 | 10.32 | 10.49 | 10.04 | 0 | 0 | 0 |
29/09/2016 |
10.32
|
9,900 | 10.43 | 10.49 | 10.26 | 0 | 0 | 0 |
28/09/2016 |
10.43
|
85,500 | 10.04 | 10.49 | 10.10 | 0 | 0 | 0 |
27/09/2016 |
10.04
|
50,700 | 9.76 | 10.15 | 9.76 | 0 | 0 | 0 |
26/09/2016 |
9.76
|
20,100 | 9.71 | 9.93 | 9.76 | 0 | 0 | 0 |
23/09/2016 |
9.71
|
24,400 | 9.76 | 9.76 | 9.71 | 0 | 0 | 0 |
22/09/2016 |
9.76
|
13,900 | 9.76 | 9.82 | 9.71 | 0 | 0 | 0 |