Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.20 | -4.15% | 968,100 | 600 | 0.0 |
27
28.90
27.40
|
2 tháng
(2024-09-09) |
-3 | -9.77% | 2,264,400 | 400 | 0.0 |
27
30.70
27.40
|
3 tháng
(2024-08-12) |
-2.70 | -8.88% | 3,793,000 | 1,100 | 0.0 |
27
33.20
27.40
|
6 tháng
(2024-05-13) |
-9.55 | -25.64% | 12,048,200 | -20,160 | -0.8 |
27
40.70
27.40
|
12 tháng
(2023-11-14) |
-14.48 | -34.33% | 48,712,600 | -54,930 | -3.7 |
27
48.09
27.40
|
24 tháng
(2022-11-21) |
1.39 | 5.28% | 179,896,633 | 12,725 | -0.9 |
26.31
68
27.40
|
36 tháng
(2021-11-24) |
-175.39 | -86.36% | 225,234,714 | 45,061 | 6.7 |
18.03
377.05
27.40
|
60 tháng
(2019-12-05) |
-10.31 | -27.12% | 258,778,635 | 38,615 | 6.9 |
18.03
377.05
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2017 |
11.08
|
11,800 | 11.42 | 11.42 | 10.79 | 0 | 0 | 0 |
05/04/2017 |
11.42
|
3,400 | 11.25 | 11.42 | 11.07 | 0 | 0 | 0 |
04/04/2017 |
11.25
|
14,500 | 11.23 | 11.43 | 10.73 | 0 | 0 | 0 |
03/04/2017 |
11.23
|
17,100 | 11.07 | 11.25 | 10.97 | 0 | 0 | 0 |
31/03/2017 |
11.07
|
12,400 | 11.53 | 11.53 | 11.07 | 0 | 0 | 0 |
30/03/2017 |
11.53
|
21,143 | 11.07 | 12.17 | 11.05 | 0 | 0 | 0 |
29/03/2017 |
11.07
|
24,100 | 11.73 | 11.73 | 11.07 | 0 | 0 | 0 |
28/03/2017 |
11.73
|
8,385 | 11.43 | 11.89 | 11.43 | 0 | 0 | 0 |
27/03/2017 |
11.43
|
12,780 | 11.43 | 12.36 | 11.43 | 0 | 0 | 0 |
24/03/2017 |
11.43
|
17,927 | 10.77 | 11.80 | 10.53 | 0 | 0 | 0 |
23/03/2017 |
10.77
|
27,260 | 11.34 | 11.34 | 10.33 | 0 | 0 | 0 |
22/03/2017 |
11.34
|
21,550 | 11.95 | 11.95 | 11.16 | 0 | 0 | 0 |
21/03/2017 |
11.95
|
4,355 | 11.99 | 12.17 | 11.53 | 0 | 0 | 0 |
20/03/2017 |
11.99
|
54,477 | 12.17 | 12.71 | 11.10 | 0 | 0 | 0 |
17/03/2017 |
12.17
|
21,540 | 12.54 | 12.71 | 11.99 | 0 | 0 | 0 |
16/03/2017 |
12.54
|
29,200 | 12.69 | 12.72 | 12.17 | 0 | 0 | 0 |
15/03/2017 |
12.69
|
27,154 | 12.36 | 12.82 | 12.12 | 0 | 0 | 0 |
14/03/2017 |
12.36
|
68,580 | 12.89 | 12.91 | 11.80 | 0 | 0 | 0 |
13/03/2017 |
12.89
|
68,795 | 12.72 | 13.61 | 12.10 | 0 | 0 | 0 |
10/03/2017 |
12.72
|
42,637 | 11.62 | 12.72 | 11.80 | 0 | 0 | 0 |
09/03/2017 |
11.62
|
44,414 | 11.01 | 11.86 | 11.07 | 0 | 0 | 0 |
08/03/2017 |
11.01
|
30,485 | 10.81 | 11.03 | 10.57 | 0 | 0 | 0 |
07/03/2017 |
10.81
|
15,557 | 10.70 | 10.84 | 10.14 | 0 | 0 | 0 |
06/03/2017 |
10.70
|
16,520 | 10.27 | 10.79 | 10.33 | 400 | 0 | 0.0 |
03/03/2017 |
10.27
|
8,225 | 10.42 | 10.51 | 9.88 | 0 | 0 | 0 |
02/03/2017 |
10.42
|
12,841 | 10.46 | 11.05 | 10.24 | 0 | 0 | 0 |
01/03/2017 |
10.46
|
5,915 | 10.57 | 10.57 | 10.14 | 0 | 0 | 0 |
28/02/2017 |
10.57
|
15,520 | 9.96 | 10.66 | 10.05 | 0 | 0 | 0 |
27/02/2017 |
9.96
|
35,226 | 9.50 | 9.96 | 9.50 | 0 | 0 | 0 |
24/02/2017 |
9.50
|
2,000 | 9.50 | 9.68 | 9.22 | 0 | 0 | 0 |
23/02/2017 |
9.50
|
12,820 | 9.76 | 9.76 | 9.41 | 0 | 0 | 0 |
22/02/2017 |
9.76
|
7,800 | 9.77 | 9.77 | 9.44 | 0 | 0 | 0 |
21/02/2017 |
9.77
|
35,400 | 8.89 | 9.77 | 8.78 | 0 | 0 | 0 |
20/02/2017 |
8.89
|
8,701 | 8.78 | 8.89 | 8.67 | 0 | 0 | 0 |
17/02/2017 |
8.78
|
6,615 | 8.80 | 8.80 | 8.67 | 0 | 0 | 0 |
16/02/2017 |
8.80
|
24,610 | 8.80 | 8.85 | 8.56 | 0 | 0 | 0 |
15/02/2017 |
8.80
|
13,424 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
14/02/2017 |
8.80
|
18,015 | 8.67 | 8.98 | 8.39 | 0 | 0 | 0 |
13/02/2017 |
8.67
|
21,600 | 9.00 | 9.41 | 8.58 | 0 | 0 | 0 |
10/02/2017 |
9.00
|
27,205 | 8.67 | 9.13 | 8.39 | 0 | 0 | 0 |
09/02/2017 |
8.67
|
12,000 | 8.63 | 8.96 | 8.41 | 0 | 0 | 0 |
08/02/2017 |
8.63
|
1,025 | 8.39 | 8.65 | 8.30 | 0 | 0 | 0 |
07/02/2017 |
8.39
|
5,100 | 8.69 | 8.76 | 8.30 | 0 | 0 | 0 |
06/02/2017 |
8.69
|
11,000 | 8.43 | 9.20 | 8.43 | 0 | 0 | 0 |
03/02/2017 |
8.43
|
2,900 | 8.58 | 8.72 | 8.21 | 0 | 0 | 0 |
02/02/2017 |
8.58
|
10,600 | 8.94 | 9.66 | 8.21 | 0 | 0 | 0 |
25/01/2017 |
8.94
|
3,800 | 8.46 | 8.94 | 8.39 | 0 | 0 | 0 |
24/01/2017 |
8.46
|
500 | 8.48 | 8.48 | 7.99 | 0 | 0 | 0 |
23/01/2017 |
8.48
|
14,700 | 8.65 | 9.37 | 8.30 | 0 | 0 | 0 |
20/01/2017 |
8.65
|
9,100 | 8.39 | 9.13 | 8.34 | 1,700 | 0 | 0.1 |
19/01/2017 |
8.39
|
28,800 | 8.67 | 9.53 | 8.30 | 0 | 0 | 0 |
18/01/2017 |
8.67
|
16,700 | 8.76 | 8.76 | 8.30 | 0 | 0 | 0 |
17/01/2017 |
8.76
|
700 | 8.58 | 8.85 | 8.43 | 0 | 0 | 0 |
16/01/2017 |
8.58
|
1,220 | 8.67 | 8.82 | 8.58 | 0 | 0 | 0 |
13/01/2017 |
8.67
|
400 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
12/01/2017 |
8.67
|
200 | 8.50 | 8.67 | 8.65 | 0 | 0 | 0 |
11/01/2017 |
8.50
|
1,250 | 8.59 | 8.82 | 8.48 | 0 | 0 | 0 |
10/01/2017 |
8.59
|
6,610 | 8.85 | 9.00 | 8.30 | 0 | 0 | 0 |
09/01/2017 |
8.85
|
1,400 | 8.85 | 8.85 | 8.32 | 0 | 0 | 0 |
06/01/2017 |
8.85
|
5,500 | 8.80 | 8.85 | 8.30 | 0 | 0 | 0 |
05/01/2017 |
8.80
|
4,010 | 8.80 | 8.93 | 8.59 | 0 | 0 | 0 |
04/01/2017 |
8.80
|
4,041 | 8.94 | 9.00 | 8.80 | 0 | 0 | 0 |
03/01/2017 |
8.94
|
3,540 | 8.87 | 9.13 | 8.94 | 0 | 0 | 0 |
30/12/2016 |
8.87
|
2,880 | 9.22 | 9.22 | 8.87 | 0 | 0 | 0 |
29/12/2016 |
9.22
|
2,400 | 9.20 | 9.28 | 8.85 | 300 | 0 | 0.0 |
28/12/2016 |
9.20
|
1,520 | 9.39 | 9.41 | 9.13 | 0 | 0 | 0 |
27/12/2016 |
9.39
|
1,418 | 9.50 | 9.66 | 8.96 | 0 | 0 | 0 |
26/12/2016 |
9.50
|
7,780 | 8.96 | 9.85 | 9.04 | 0 | 0 | 0 |
23/12/2016 |
8.96
|
13,500 | 9.04 | 9.13 | 8.76 | 0 | 0 | 0 |
22/12/2016 |
9.04
|
3,220 | 9.22 | 9.22 | 8.85 | 0 | 0 | 0 |
21/12/2016 |
9.22
|
7,500 | 9.29 | 9.55 | 9.04 | 0 | 0 | 0 |
20/12/2016 |
9.29
|
12,345 | 9.59 | 10.11 | 9.07 | 0 | 0 | 0 |
19/12/2016 |
9.59
|
5,600 | 9.13 | 9.96 | 8.94 | 0 | 0 | 0 |
16/12/2016 |
9.13
|
1,816 | 9.13 | 9.22 | 8.59 | 0 | 0 | 0 |
15/12/2016 |
9.13
|
18,110 | 8.85 | 9.37 | 8.59 | 0 | 0 | 0 |
14/12/2016 |
8.85
|
11,900 | 8.67 | 9.04 | 8.52 | 0 | 0 | 0 |
13/12/2016 |
8.67
|
9,000 | 9.20 | 9.22 | 8.67 | 0 | 0 | 0 |
12/12/2016 |
9.20
|
12,850 | 9.52 | 9.52 | 9.00 | 0 | 0 | 0 |
09/12/2016 |
9.52
|
19,400 | 9.92 | 9.92 | 9.33 | 0 | 0 | 0 |
08/12/2016 |
9.92
|
2,100 | 9.94 | 9.94 | 9.41 | 0 | 0 | 0 |
07/12/2016 |
9.94
|
11,200 | 10.09 | 10.12 | 9.61 | 0 | 0 | 0 |
06/12/2016 |
10.09
|
10,910 | 10.24 | 10.24 | 9.77 | 0 | 0 | 0 |
05/12/2016 |
10.24
|
21,500 | 10.05 | 10.33 | 9.79 | 0 | 0 | 0 |
02/12/2016 |
10.05
|
14,308 | 9.96 | 10.09 | 9.96 | 0 | 0 | 0 |
01/12/2016 |
9.96
|
22,282 | 9.55 | 10.20 | 9.68 | 0 | 0 | 0 |
30/11/2016 |
9.55
|
27,300 | 9.39 | 9.59 | 9.24 | 0 | 0 | 0 |
29/11/2016 |
9.39
|
18,525 | 8.70 | 9.50 | 8.76 | 0 | 0 | 0 |
28/11/2016 |
8.70
|
9,475 | 9.22 | 9.41 | 8.70 | 0 | 0 | 0 |
25/11/2016 |
9.22
|
9,340 | 9.26 | 9.59 | 8.35 | 0 | 0 | 0 |
24/11/2016 |
9.26
|
7,950 | 9.26 | 9.35 | 9.04 | 0 | 0 | 0 |
23/11/2016 |
9.26
|
9,700 | 8.46 | 9.29 | 8.58 | 0 | 0 | 0 |
22/11/2016 |
8.46
|
27,945 | 7.80 | 8.48 | 7.84 | 0 | 0 | 0 |
21/11/2016 |
7.80
|
16,709 | 7.17 | 7.80 | 7.21 | 0 | 150 | -0.0 |
18/11/2016 |
7.17
|
14,300 | 7.10 | 7.19 | 6.49 | 0 | 2,100 | -0.1 |
17/11/2016 |
7.10
|
4,855 | 7.14 | 7.17 | 6.97 | 0 | 423 | -0.0 |
16/11/2016 |
7.14
|
2,400 | 7.01 | 7.21 | 6.97 | 0 | 0 | 0 |
15/11/2016 |
7.01
|
19,095 | 6.86 | 7.17 | 6.27 | 0 | 0 | 0 |
14/11/2016 |
6.86
|
43,386 | 6.92 | 6.92 | 6.47 | 0 | 0 | 0 |
11/11/2016 |
6.92
|
12,645 | 7.08 | 7.08 | 6.75 | 100 | 0 | 0.0 |
10/11/2016 |
7.08
|
7,133 | 7.01 | 7.28 | 6.92 | 0 | 0 | 0 |