Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.60 | -5.45% | 26,503 | 1,800 | 0.0 |
10.40
11
10.40
|
2 tháng
(2024-09-26) |
-0.50 | -4.59% | 90,605 | 15,500 | 0.2 |
10.10
11.50
10.40
|
3 tháng
(2024-08-27) |
0.05 | 0.48% | 135,659 | 16,097 | 0.2 |
10.10
11.50
10.40
|
6 tháng
(2024-05-29) |
1.84 | 21.46% | 953,784 | -64,500 | -0.6 |
8.56
11.50
10.40
|
12 tháng
(2023-12-01) |
3.81 | 57.90% | 1,339,390 | -25,300 | -0.3 |
6.49
11.50
10.40
|
24 tháng
(2022-12-06) |
4.51 | 76.47% | 2,037,636 | 157,700 | 1.1 |
4.99
11.50
10.40
|
36 tháng
(2021-12-13) |
2.17 | 26.31% | 5,163,817 | 177,600 | 1.3 |
4.99
11.50
10.40
|
60 tháng
(2019-12-23) |
-7.79 | -42.83% | 11,582,728 | -615,836 | -4.5 |
4.99
21.36
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
21/04/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
20/04/2017 |
7.78
|
61 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
19/04/2017 |
7.78
|
300 | 7.56 | 7.78 | 6.91 | 200 | 0 | 0.0 |
18/04/2017 |
7.56
|
400 | 7.49 | 7.78 | 7.27 | 400 | 0 | 0.0 |
17/04/2017 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
14/04/2017 |
7.49
|
5,900 | 7.42 | 7.56 | 7.27 | 5,700 | 0 | 0.1 |
13/04/2017 |
7.42
|
6,308 | 7.42 | 7.71 | 7.27 | 5,700 | 0 | 0.1 |
12/04/2017 |
7.42
|
1,300 | 7.63 | 7.63 | 7.12 | 1,300 | 0 | 0.0 |
11/04/2017 |
7.63
|
1,900 | 7.85 | 8.07 | 7.20 | 1,700 | 0 | 0.0 |
10/04/2017 |
7.85
|
1,338 | 7.78 | 8.14 | 7.05 | 200 | 0 | 0.0 |
07/04/2017 |
7.78
|
300 | 7.63 | 7.92 | 7.78 | 300 | 0 | 0.0 |
05/04/2017 |
7.63
|
300 | 7.85 | 7.85 | 7.63 | 300 | 0 | 0.0 |
04/04/2017 |
7.85
|
3,161 | 8.00 | 8.29 | 7.27 | 200 | 0 | 0.0 |
03/04/2017 |
8.00
|
1,000 | 8.43 | 8.43 | 8.00 | 1,000 | 0 | 0.0 |
31/03/2017 |
8.43
|
3,345 | 8.72 | 8.72 | 7.85 | 2,200 | 0 | 0.0 |
30/03/2017 |
8.72
|
100 | 8.36 | 8.72 | 8.72 | 100 | 0 | 0.0 |
29/03/2017 |
8.36
|
1,100 | 8.29 | 8.36 | 7.63 | 1,000 | 0 | 0.0 |
28/03/2017 |
8.29
|
4,169 | 8.43 | 8.65 | 7.63 | 1,600 | 1,000 | 0.0 |
27/03/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
24/03/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
23/03/2017 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
22/03/2017 |
8.43
|
1,200 | 8.21 | 8.58 | 7.42 | 500 | 0 | 0.0 |
21/03/2017 |
8.21
|
1,200 | 8.36 | 8.36 | 7.56 | 200 | 0 | 0.0 |
20/03/2017 |
8.36
|
100 | 8.21 | 8.36 | 8.36 | 100 | 0 | 0.0 |
17/03/2017 |
8.21
|
3,300 | 7.49 | 8.21 | 7.27 | 2,200 | 0 | 0.0 |
16/03/2017 |
7.49
|
600 | 7.42 | 8.00 | 7.42 | 500 | 0 | 0.0 |
15/03/2017 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
14/03/2017 |
7.42
|
700 | 7.34 | 7.56 | 7.27 | 100 | 0 | 0.0 |
13/03/2017 |
7.34
|
200 | 7.49 | 7.49 | 7.34 | 200 | 0 | 0.0 |
10/03/2017 |
7.49
|
100 | 7.63 | 7.63 | 7.49 | 0 | 0 | 0 |
09/03/2017 |
7.63
|
100 | 7.56 | 7.63 | 7.63 | 0 | 0 | 0 |
08/03/2017 |
7.56
|
200 | 7.63 | 7.63 | 7.49 | 0 | 0 | 0 |
07/03/2017 |
7.63
|
400 | 7.63 | 7.85 | 7.63 | 400 | 0 | 0.0 |
06/03/2017 |
7.63
|
3,300 | 7.71 | 8.00 | 6.98 | 2,700 | 0 | 0.0 |
03/03/2017 |
7.71
|
3,100 | 7.63 | 7.85 | 6.91 | 2,500 | 0 | 0.0 |
02/03/2017 |
7.63
|
700 | 7.78 | 8.21 | 7.63 | 700 | 0 | 0.0 |
01/03/2017 |
7.78
|
1,200 | 7.85 | 8.00 | 7.63 | 1,200 | 0 | 0.0 |
28/02/2017 |
7.85
|
4,800 | 7.20 | 7.85 | 6.54 | 3,200 | 0 | 0.0 |
27/02/2017 |
7.20
|
1,100 | 6.91 | 7.34 | 7.05 | 1,100 | 0 | 0.0 |
24/02/2017 |
6.91
|
8,700 | 7.12 | 7.20 | 6.47 | 3,400 | 0 | 0.0 |
23/02/2017 |
7.12
|
2,700 | 7.20 | 7.20 | 6.54 | 1,300 | 0 | 0.0 |
22/02/2017 |
7.20
|
100 | 7.92 | 7.92 | 7.20 | 0 | 0 | 0 |
21/02/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
20/02/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/02/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/02/2017 |
7.92
|
8,000 | 7.27 | 8.00 | 6.54 | 5,200 | 0 | 0.0 |
15/02/2017 |
7.27
|
2,800 | 7.49 | 7.49 | 6.76 | 1,500 | 0 | 0.0 |
14/02/2017 |
7.49
|
2,200 | 7.63 | 8.21 | 6.91 | 500 | 0 | 0.0 |
13/02/2017 |
7.63
|
1,500 | 7.85 | 8.36 | 7.12 | 200 | 0 | 0.0 |
10/02/2017 |
7.85
|
1,100 | 7.92 | 8.58 | 7.20 | 800 | 0 | 0.0 |
09/02/2017 |
7.92
|
300 | 8.00 | 8.65 | 7.20 | 200 | 0 | 0.0 |
08/02/2017 |
8.00
|
900 | 7.78 | 8.36 | 7.05 | 700 | 0 | 0.0 |
07/02/2017 |
7.78
|
100 | 7.20 | 7.78 | 7.78 | 100 | 0 | 0.0 |
06/02/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
03/02/2017 |
7.20
|
300 | 7.27 | 7.27 | 6.54 | 100 | 0 | 0.0 |
02/02/2017 |
7.27
|
200 | 7.56 | 7.56 | 6.83 | 100 | 0 | 0.0 |
25/01/2017 |
7.56
|
1,300 | 7.34 | 7.63 | 6.91 | 800 | 0 | 0.0 |
24/01/2017 |
7.34
|
100 | 7.05 | 7.34 | 7.34 | 100 | 0 | 0.0 |
23/01/2017 |
7.05
|
1,700 | 7.05 | 7.20 | 7.05 | 100 | 0 | 0.0 |
20/01/2017 |
7.05
|
200 | 6.91 | 7.27 | 7.05 | 200 | 0 | 0.0 |
19/01/2017 |
6.91
|
600 | 6.54 | 6.98 | 5.96 | 500 | 0 | 0.0 |
18/01/2017 |
6.54
|
200 | 7.20 | 7.63 | 6.54 | 100 | 0 | 0.0 |
17/01/2017 |
7.20
|
100 | 6.98 | 7.20 | 7.20 | 100 | 0 | 0.0 |
16/01/2017 |
6.98
|
400 | 6.62 | 7.12 | 5.96 | 200 | 0 | 0.0 |
13/01/2017 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 500 | 0 | 0.0 |
12/01/2017 |
6.62
|
10,300 | 6.40 | 6.76 | 6.40 | 300 | 0 | 0.0 |
11/01/2017 |
6.40
|
300 | 6.47 | 6.47 | 6.25 | 200 | 0 | 0.0 |
10/01/2017 |
6.47
|
800 | 6.03 | 6.47 | 6.03 | 800 | 0 | 0.0 |
09/01/2017 |
6.03
|
200 | 5.67 | 6.03 | 5.82 | 200 | 0 | 0.0 |
06/01/2017 |
5.67
|
100 | 5.31 | 5.67 | 5.67 | 100 | 0 | 0.0 |
05/01/2017 |
5.31
|
400 | 5.31 | 5.67 | 5.23 | 300 | 0 | 0.0 |
04/01/2017 |
5.31
|
1,300 | 5.82 | 6.11 | 5.31 | 500 | 0 | 0.0 |
03/01/2017 |
5.82
|
700 | 6.25 | 6.25 | 5.67 | 600 | 0 | 0.0 |
30/12/2016 |
6.25
|
4,000 | 5.74 | 6.25 | 6.25 | 4,000 | 0 | 0.0 |
29/12/2016 |
5.74
|
2,000 | 5.53 | 5.74 | 5.74 | 2,000 | 0 | 0.0 |
28/12/2016 |
5.53
|
900 | 5.16 | 5.60 | 5.53 | 900 | 0 | 0.0 |
27/12/2016 |
5.16
|
4,700 | 5.67 | 5.67 | 5.16 | 0 | 4,400 | -0.0 |
26/12/2016 |
5.67
|
700 | 5.60 | 5.82 | 5.67 | 700 | 0 | 0.0 |
23/12/2016 |
5.60
|
2,200 | 5.45 | 5.82 | 4.94 | 1,000 | 0 | 0.0 |
22/12/2016 |
5.45
|
100 | 5.23 | 5.45 | 5.45 | 100 | 0 | 0.0 |
21/12/2016 |
5.23
|
800 | 5.74 | 5.89 | 5.23 | 100 | 0 | 0.0 |
20/12/2016 |
5.74
|
3,500 | 5.74 | 6.11 | 5.23 | 1,100 | 2,300 | -0.0 |
19/12/2016 |
5.74
|
500 | 5.82 | 5.82 | 5.74 | 500 | 0 | 0.0 |
16/12/2016 |
5.82
|
2,200 | 5.74 | 6.03 | 5.23 | 1,800 | 1,000 | 0.0 |
15/12/2016 |
5.74
|
1,110 | 5.89 | 5.89 | 5.31 | 100 | 900 | -0.0 |
14/12/2016 |
5.89
|
800 | 5.74 | 5.96 | 5.89 | 800 | 0 | 0.0 |
13/12/2016 |
5.74
|
500 | 5.82 | 5.96 | 5.74 | 500 | 61 | 0.0 |
12/12/2016 |
5.82
|
200 | 5.67 | 5.82 | 5.74 | 200 | 0 | 0.0 |
09/12/2016 |
5.67
|
900 | 5.67 | 5.82 | 5.23 | 400 | 500 | -0.0 |
08/12/2016 |
5.67
|
3,300 | 5.38 | 5.82 | 5.09 | 800 | 2,700 | -0.0 |
07/12/2016 |
5.38
|
100 | 5.89 | 5.89 | 5.38 | 0 | 0 | 0 |
06/12/2016 |
5.89
|
900 | 5.89 | 6.11 | 5.89 | 900 | 0 | 0.0 |
05/12/2016 |
5.89
|
2,900 | 5.82 | 6.25 | 5.31 | 800 | 1,800 | -0.0 |
02/12/2016 |
5.82
|
600 | 5.96 | 5.96 | 5.82 | 600 | 0 | 0.0 |
01/12/2016 |
5.96
|
700 | 6.18 | 6.18 | 5.60 | 600 | 0 | 0.0 |
30/11/2016 |
6.18
|
1,200 | 6.03 | 6.32 | 5.53 | 1,100 | 100 | 0.0 |
29/11/2016 |
6.03
|
2,000 | 6.18 | 6.18 | 5.60 | 1,500 | 0 | 0.0 |
28/11/2016 |
6.18
|
700 | 5.82 | 6.18 | 5.82 | 700 | 0 | 0.0 |
25/11/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |