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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
9.96
|
59,700 | 10.04 | 10.04 | 9.89 | 0 | 0 | 0 |
13/02/2017 |
10.04
|
124,420 | 10.04 | 10.18 | 9.96 | 0 | 0 | 0 |
10/02/2017 |
10.04
|
57,100 | 10.11 | 10.18 | 9.96 | 0 | 0 | 0 |
09/02/2017 |
10.11
|
52,900 | 10.18 | 10.33 | 10.11 | 0 | 0 | 0 |
08/02/2017 |
10.18
|
194,200 | 9.89 | 10.55 | 9.75 | 0 | 0 | 0 |
07/02/2017 |
9.89
|
28,600 | 9.96 | 9.96 | 9.82 | 0 | 0 | 0 |
06/02/2017 |
9.96
|
83,400 | 9.96 | 10.11 | 9.75 | 0 | 0 | 0 |
03/02/2017 |
9.96
|
58,100 | 10.04 | 10.11 | 9.82 | 0 | 0 | 0 |
02/02/2017 |
10.04
|
43,200 | 9.75 | 10.18 | 9.60 | 0 | 0 | 0 |
25/01/2017 |
9.75
|
24,300 | 9.60 | 9.89 | 9.60 | 0 | 0 | 0 |
24/01/2017 |
9.60
|
62,500 | 9.82 | 9.82 | 9.45 | 0 | 0 | 0 |
23/01/2017 |
9.82
|
47,900 | 9.75 | 9.89 | 9.75 | 0 | 0 | 0 |
20/01/2017 |
9.75
|
18,700 | 9.67 | 9.82 | 9.75 | 0 | 0 | 0 |
19/01/2017 |
9.67
|
19,700 | 9.89 | 9.89 | 9.60 | 0 | 0 | 0 |
18/01/2017 |
9.89
|
43,700 | 10.04 | 10.04 | 9.82 | 0 | 0 | 0 |
17/01/2017 |
10.04
|
41,800 | 9.96 | 10.18 | 9.89 | 0 | 0 | 0 |
16/01/2017 |
9.96
|
42,600 | 10.04 | 10.25 | 9.96 | 0 | 0 | 0 |
13/01/2017 |
10.04
|
45,900 | 10.04 | 10.18 | 9.96 | 0 | 0 | 0 |
12/01/2017 |
10.04
|
53,300 | 10.18 | 10.33 | 10.04 | 0 | 0 | 0 |
11/01/2017 |
10.18
|
37,020 | 10.04 | 10.25 | 10.04 | 0 | 0 | 0 |
10/01/2017 |
10.04
|
82,023 | 10.11 | 10.18 | 9.89 | 0 | 0 | 0 |
09/01/2017 |
10.11
|
39,600 | 10.18 | 10.25 | 10.04 | 0 | 0 | 0 |
06/01/2017 |
10.18
|
76,710 | 10.18 | 10.33 | 10.11 | 0 | 0 | 0 |
05/01/2017 |
10.18
|
127,300 | 10.55 | 10.55 | 10.11 | 2,100 | 0 | 0.0 |
04/01/2017 |
10.55
|
122,400 | 10.69 | 10.76 | 10.40 | 0 | 0 | 0 |
03/01/2017 |
10.69
|
33,200 | 10.76 | 10.76 | 10.62 | 0 | 0 | 0 |
30/12/2016 |
10.76
|
54,100 | 10.62 | 10.84 | 10.55 | 0 | 2,000 | -0.0 |
29/12/2016 |
10.62
|
19,500 | 10.55 | 10.69 | 10.55 | 6,300 | 0 | 0.1 |
28/12/2016 |
10.55
|
101,700 | 10.62 | 10.69 | 10.55 | 0 | 0 | 0 |
27/12/2016 |
10.62
|
68,410 | 10.91 | 10.91 | 10.62 | 0 | 0 | 0 |
26/12/2016 |
10.91
|
178,500 | 10.69 | 11.05 | 10.84 | 1,000 | 6,300 | -0.1 |
23/12/2016 |
10.69
|
148,700 | 10.47 | 10.91 | 10.62 | 0 | 0 | 0 |
22/12/2016 |
10.47
|
236,300 | 10.40 | 10.91 | 10.47 | 1,000 | 0 | 0.0 |
21/12/2016 |
10.40
|
67,200 | 10.33 | 10.55 | 10.25 | 0 | 3,000 | -0.0 |
20/12/2016 |
10.33
|
51,800 | 10.40 | 10.47 | 10.33 | 0 | 0 | 0 |
19/12/2016 |
10.40
|
43,310 | 10.47 | 10.47 | 10.18 | 0 | 0 | 0 |
16/12/2016 |
10.47
|
61,700 | 10.33 | 10.55 | 10.25 | 0 | 0 | 0 |
15/12/2016 |
10.33
|
50,000 | 10.47 | 10.55 | 10.18 | 0 | 0 | 0 |
14/12/2016 |
10.47
|
54,300 | 10.62 | 10.62 | 10.18 | 500 | 0 | 0.0 |
13/12/2016 |
10.62
|
95,900 | 10.76 | 10.91 | 10.55 | 0 | 0 | 0 |
12/12/2016 |
10.76
|
218,600 | 10.69 | 11.20 | 10.40 | 0 | 0 | 0 |
09/12/2016 |
10.69
|
129,850 | 10.62 | 10.69 | 10.55 | 0 | 0 | 0 |
08/12/2016 |
10.62
|
97,590 | 10.69 | 10.76 | 10.55 | 0 | 0 | 0 |
07/12/2016 |
10.69
|
85,700 | 10.76 | 10.84 | 10.69 | 0 | 0 | 0 |
06/12/2016 |
10.76
|
444,300 | 10.84 | 11.05 | 10.69 | 5,000 | 0 | 0.1 |
05/12/2016 |
10.84
|
97,215 | 10.98 | 10.98 | 10.84 | 0 | 0 | 0 |
02/12/2016 |
10.98
|
98,712 | 10.84 | 11.13 | 10.84 | 0 | 0 | 0 |
01/12/2016 |
10.84
|
78,908 | 10.76 | 10.98 | 10.76 | 700 | 5,000 | -0.1 |
30/11/2016 |
10.76
|
447,950 | 10.91 | 10.91 | 10.62 | 700 | 0 | 0.0 |
29/11/2016 |
10.91
|
90,647 | 10.98 | 11.05 | 10.84 | 0 | 0 | 0 |
28/11/2016 |
10.98
|
192,220 | 11.05 | 11.05 | 10.84 | 0 | 0 | 0 |
25/11/2016 |
11.05
|
155,400 | 11.20 | 11.20 | 10.98 | 0 | 0 | 0 |
24/11/2016 |
11.20
|
150,315 | 11.20 | 11.35 | 11.05 | 0 | 0 | 0 |
23/11/2016 |
11.20
|
494,080 | 11.13 | 12.36 | 10.98 | 0 | 0 | 0 |
22/11/2016 |
11.13
|
227,740 | 11.05 | 11.13 | 10.91 | 0 | 0 | 0 |
21/11/2016 |
11.05
|
226,520 | 11.13 | 11.27 | 10.98 | 0 | 0 | 0 |
18/11/2016 |
11.13
|
124,400 | 11.20 | 11.27 | 10.98 | 0 | 0 | 0 |
17/11/2016 |
11.20
|
104,600 | 11.35 | 11.49 | 11.13 | 0 | 0 | 0 |
16/11/2016 |
11.35
|
180,200 | 11.35 | 11.49 | 11.35 | 0 | 0 | 0 |
15/11/2016 |
11.35
|
181,801 | 11.20 | 11.71 | 11.05 | 0 | 0 | 0 |
14/11/2016 |
11.20
|
158,800 | 11.35 | 11.56 | 11.20 | 0 | 0 | 0 |
11/11/2016 |
11.35
|
1,256,997 | 10.47 | 12.07 | 10.69 | 0 | 6,000 | -0.1 |
10/11/2016 |
10.47
|
129,200 | 10.55 | 10.62 | 10.40 | 0 | 0 | 0 |
09/11/2016 |
10.55
|
289,316 | 10.62 | 10.69 | 10.40 | 1,300 | 0 | 0.0 |
08/11/2016 |
10.62
|
92,901 | 10.76 | 10.84 | 10.55 | 0 | 0 | 0 |
07/11/2016 |
10.76
|
174,310 | 10.55 | 10.84 | 10.47 | 0 | 0 | 0 |
04/11/2016 |
10.55
|
212,716 | 10.55 | 10.84 | 10.40 | 9,400 | 0 | 0.1 |
03/11/2016 |
10.55
|
325,700 | 10.55 | 10.55 | 10.11 | 10,000 | 0 | 0.1 |
02/11/2016 |
10.55
|
200,000 | 10.84 | 10.91 | 10.47 | 0 | 0 | 0 |
01/11/2016 |
10.84
|
389,600 | 10.84 | 11.49 | 10.76 | 0 | 0 | 0 |
31/10/2016 |
10.84
|
672,526 | 10.55 | 11.35 | 10.11 | 6,000 | 20,400 | -0.2 |
28/10/2016 |
10.55
|
260,000 | 9.96 | 10.98 | 10.04 | 0 | 5,000 | -0.1 |
27/10/2016 |
9.96
|
191,300 | 9.82 | 10.04 | 9.60 | 0 | 0 | 0 |
26/10/2016 |
9.82
|
105,512 | 9.96 | 10.11 | 9.45 | 0 | 0 | 0 |
25/10/2016 |
9.96
|
141,511 | 9.67 | 10.18 | 9.45 | 0 | 0 | 0 |
24/10/2016 |
9.67
|
100,922 | 9.45 | 9.96 | 9.45 | 1,000 | 0 | 0.0 |
21/10/2016 |
9.45
|
219,800 | 10.18 | 10.33 | 9.45 | 0 | 15,000 | -0.2 |
20/10/2016 |
10.18
|
186,700 | 10.33 | 10.76 | 10.04 | 0 | 0 | 0 |
19/10/2016 |
10.33
|
245,840 | 10.76 | 10.76 | 10.11 | 0 | 0 | 0 |
18/10/2016 |
10.76
|
252,700 | 10.98 | 12.58 | 10.55 | 0 | 0 | 0 |
17/10/2016 |
10.98
|
860,428 | 9.82 | 10.98 | 10.33 | 15,000 | 1,000 | 0.2 |
14/10/2016 |
9.82
|
346,320 | 8.65 | 9.82 | 8.58 | 0 | 0 | 0 |
13/10/2016 |
8.65
|
45,009 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 |
12/10/2016 |
8.65
|
73,201 | 8.51 | 8.73 | 8.44 | 0 | 0 | 0 |
11/10/2016 |
8.51
|
96,000 | 8.65 | 8.73 | 8.51 | 0 | 0 | 0 |
10/10/2016 |
8.65
|
86,541 | 8.73 | 8.80 | 8.65 | 0 | 0 | 0 |
07/10/2016 |
8.73
|
157,600 | 8.80 | 8.87 | 8.58 | 2,500 | 0 | 0.0 |
06/10/2016 |
8.80
|
87,584 | 8.73 | 8.87 | 8.51 | 0 | 0 | 0 |
05/10/2016 |
8.73
|
100,100 | 8.58 | 8.87 | 8.65 | 500 | 0 | 0.0 |
04/10/2016 |
8.58
|
187,100 | 8.87 | 9.02 | 8.58 | 20,000 | 0 | 0.2 |
03/10/2016 |
8.87
|
122,900 | 9.16 | 9.24 | 8.87 | 1,000 | 0 | 0.0 |
30/09/2016 |
9.16
|
56,500 | 9.16 | 9.24 | 9.02 | 0 | 0 | 0 |
29/09/2016 |
9.16
|
117,710 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 |
28/09/2016 |
9.31
|
80,097 | 9.24 | 9.60 | 9.24 | 0 | 6,000 | -0.1 |
27/09/2016 |
9.24
|
46,400 | 9.09 | 9.31 | 9.09 | 0 | 0 | 0 |
26/09/2016 |
9.09
|
51,810 | 9.16 | 9.24 | 9.09 | 0 | 0 | 0 |
23/09/2016 |
9.16
|
23,050 | 9.09 | 9.24 | 9.16 | 0 | 0 | 0 |
22/09/2016 |
9.09
|
157,110 | 9.38 | 9.45 | 9.09 | 0 | 0 | 0 |
21/09/2016 |
9.38
|
105,010 | 9.38 | 9.38 | 9.31 | 0 | 0 | 0 |
20/09/2016 |
9.38
|
124,710 | 9.38 | 9.45 | 9.24 | 0 | 10,000 | -0.1 |