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) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
12.15
|
2,754,580 | 12.70 | 12.70 | 12.15 | 20 | 0 | 0.0 |
13/02/2017 |
12.70
|
1,066,320 | 12.31 | 12.86 | 12.50 | 1,000 | 0 | 0.0 |
10/02/2017 |
12.31
|
1,716,530 | 11.87 | 12.38 | 11.79 | 25,000 | 1,000 | 0.7 |
09/02/2017 |
11.87
|
495,030 | 11.99 | 12.05 | 11.87 | 5,800 | 1,800 | 0.1 |
08/02/2017 |
11.99
|
1,238,620 | 11.73 | 12.11 | 11.87 | 500 | 0 | 0.0 |
07/02/2017 |
11.73
|
1,950,710 | 11.58 | 11.87 | 11.48 | 0 | 0 | 0 |
06/02/2017 |
11.58
|
753,620 | 11.56 | 11.63 | 11.38 | 2,700 | 50 | 0.1 |
03/02/2017 |
11.56
|
1,152,030 | 11.71 | 11.71 | 11.40 | 0 | 5,300 | -0.2 |
02/02/2017 |
11.71
|
1,422,530 | 11.26 | 11.99 | 11.58 | 5,010 | 21,880 | -0.5 |
25/01/2017 |
11.26
|
612,340 | 11.28 | 11.36 | 11.12 | 11,000 | 0 | 0.3 |
24/01/2017 |
11.28
|
753,810 | 10.79 | 11.32 | 10.92 | 50,000 | 0 | 1.4 |
23/01/2017 |
10.79
|
456,810 | 10.81 | 10.96 | 10.75 | 10,000 | 0 | 0.3 |
20/01/2017 |
10.81
|
866,080 | 10.91 | 10.91 | 10.65 | 10 | 0 | 0.0 |
19/01/2017 |
10.91
|
418,480 | 10.96 | 11.20 | 10.89 | 3,310 | 0 | 0.1 |
18/01/2017 |
10.96
|
364,480 | 11.16 | 11.22 | 10.96 | 5,010 | 0 | 0.1 |
17/01/2017 |
11.16
|
638,040 | 11.24 | 11.36 | 11.04 | 0 | 94,120 | -2.7 |
16/01/2017 |
11.24
|
1,563,840 | 11.12 | 11.44 | 11.14 | 1,800 | 664,870 | -19.0 |
13/01/2017 |
11.12
|
589,820 | 11.36 | 11.44 | 11.10 | 40,010 | 1,000 | 1.1 |
12/01/2017 |
11.36
|
904,300 | 11.36 | 11.52 | 11.28 | 11,000 | 7,500 | 0.1 |
11/01/2017 |
11.36
|
2,110,000 | 10.73 | 11.44 | 10.85 | 5,000 | 46,500 | -1.2 |
10/01/2017 |
10.73
|
895,620 | 10.25 | 10.73 | 10.43 | 100 | 0 | 0.0 |
09/01/2017 |
10.25
|
400,380 | 10.39 | 10.45 | 10.20 | 0 | 0 | 0 |
06/01/2017 |
10.39
|
549,450 | 10.65 | 10.69 | 10.39 | 0 | 1,000 | -0.0 |
05/01/2017 |
10.65
|
656,800 | 10.53 | 10.73 | 10.41 | 62,610 | 0 | 1.7 |
04/01/2017 |
10.53
|
467,540 | 10.47 | 10.61 | 10.43 | 7,190 | 0 | 0.2 |
03/01/2017 |
10.47
|
348,330 | 9.96 | 10.47 | 9.98 | 126,150 | 0 | 3.3 |
30/12/2016 |
9.96
|
378,470 | 10.10 | 10.10 | 9.96 | 100,000 | 48,590 | 1.3 |
29/12/2016 |
10.10
|
407,120 | 9.86 | 10.10 | 9.82 | 126,730 | 150,000 | -0.6 |
28/12/2016 |
9.86
|
436,600 | 9.84 | 10.06 | 9.84 | 10,010 | 81,810 | -1.8 |
27/12/2016 |
9.84
|
337,300 | 9.70 | 9.84 | 9.54 | 0 | 0 | 0 |
26/12/2016 |
9.70
|
586,140 | 9.98 | 10.14 | 9.70 | 0 | 5,930 | -0.2 |
23/12/2016 |
9.98
|
384,570 | 10.18 | 10.25 | 9.90 | 0 | 0 | 0 |
22/12/2016 |
10.18
|
446,540 | 10.25 | 10.51 | 10.14 | 0 | 0 | 0 |
21/12/2016 |
10.25
|
439,560 | 10.57 | 10.65 | 10.18 | 400 | 850 | -0.0 |
20/12/2016 |
10.57
|
1,264,080 | 10.85 | 10.85 | 10.12 | 0 | 78,730 | -2.1 |
19/12/2016 |
10.85
|
577,820 | 10.61 | 11.04 | 10.45 | 0 | 11,150 | -0.3 |
16/12/2016 |
10.61
|
605,620 | 10.61 | 10.77 | 10.55 | 6,000 | 224,390 | -5.9 |
15/12/2016 |
10.61
|
1,296,700 | 10.59 | 10.92 | 10.57 | 0 | 50,400 | -1.4 |
14/12/2016 |
10.59
|
729,100 | 10.14 | 10.63 | 10.33 | 5,000 | 250,000 | -6.5 |
13/12/2016 |
10.14
|
486,150 | 9.98 | 10.33 | 9.86 | 0 | 184,880 | -4.7 |
12/12/2016 |
9.98
|
902,890 | 9.47 | 10.12 | 9.78 | 0 | 383,210 | -9.7 |
09/12/2016 |
9.47
|
549,320 | 9.31 | 9.78 | 9.23 | 0 | 201,000 | -4.8 |
08/12/2016 |
9.31
|
156,960 | 9.43 | 9.58 | 9.31 | 0 | 24,810 | -0.6 |
07/12/2016 |
9.43
|
504,930 | 9.66 | 9.66 | 9.37 | 0 | 133,140 | -3.2 |
06/12/2016 |
9.66
|
252,580 | 9.74 | 9.94 | 9.47 | 0 | 12,000 | -0.3 |
05/12/2016 |
9.74
|
341,380 | 9.47 | 9.78 | 9.39 | 0 | 0 | 0 |
02/12/2016 |
9.47
|
374,210 | 9.84 | 9.84 | 9.39 | 0 | 77,030 | -1.9 |
01/12/2016 |
9.84
|
520,130 | 9.70 | 10.10 | 9.70 | 12,000 | 138,620 | -3.2 |
30/11/2016 |
9.70
|
1,061,220 | 9.82 | 9.86 | 9.23 | 0 | 360,000 | -8.7 |
29/11/2016 |
9.82
|
351,920 | 10.00 | 10.14 | 9.82 | 0 | 100,130 | -2.5 |
28/11/2016 |
10.00
|
547,120 | 10.25 | 10.25 | 9.70 | 0 | 166,000 | -4.2 |
25/11/2016 |
10.25
|
366,050 | 10.57 | 10.57 | 10.22 | 0 | 0 | 0 |
24/11/2016 |
10.57
|
556,710 | 10.41 | 10.83 | 10.53 | 0 | 41,640 | -1.1 |
23/11/2016 |
10.41
|
495,340 | 10.45 | 10.57 | 10.14 | 0 | 64,030 | -1.7 |
22/11/2016 |
10.45
|
783,280 | 10.33 | 10.75 | 10.45 | 50 | 252,450 | -6.7 |
21/11/2016 |
10.33
|
1,070,070 | 10.33 | 10.89 | 10.33 | 0 | 622,640 | -16.7 |
18/11/2016 |
10.33
|
581,880 | 10.45 | 10.45 | 10.14 | 500 | 160,450 | -4.2 |
17/11/2016 |
10.45
|
1,110,070 | 10.89 | 11.04 | 10.29 | 8,200 | 450,120 | -11.8 |
16/11/2016 |
10.89
|
651,750 | 10.61 | 11.06 | 10.61 | 30 | 181,040 | -5.0 |
15/11/2016 |
10.61
|
993,830 | 10.33 | 10.81 | 10.33 | 25,000 | 354,950 | -8.9 |
14/11/2016 |
10.33
|
793,850 | 10.18 | 10.37 | 9.66 | 6,000 | 120,000 | -2.9 |
11/11/2016 |
10.18
|
1,263,330 | 9.74 | 10.41 | 9.94 | 0 | 262,400 | -6.9 |
10/11/2016 |
9.74
|
794,660 | 9.11 | 9.74 | 9.35 | 4,000 | 188,200 | -4.5 |
09/11/2016 |
9.11
|
770,640 | 9.19 | 9.39 | 8.72 | 800 | 1,000 | -0.0 |
08/11/2016 |
9.19
|
670,410 | 8.99 | 9.29 | 9.07 | 0 | 102,100 | -2.4 |
07/11/2016 |
8.99
|
794,640 | 8.66 | 9.05 | 8.76 | 0 | 404,300 | -9.1 |
04/11/2016 |
8.66
|
123,600 | 8.64 | 8.66 | 8.52 | 29,000 | 1,000 | 0.6 |
03/11/2016 |
8.64
|
317,580 | 8.52 | 8.68 | 8.32 | 1,000 | 22,300 | -0.5 |
02/11/2016 |
8.52
|
494,520 | 8.50 | 8.80 | 8.32 | 4,000 | 181,240 | -3.9 |
01/11/2016 |
8.50
|
350,770 | 8.64 | 8.64 | 8.44 | 1,000 | 80,990 | -1.7 |
31/10/2016 |
8.64
|
518,490 | 8.87 | 8.99 | 8.64 | 2,000 | 218,670 | -4.8 |
28/10/2016 |
8.87
|
783,120 | 8.38 | 8.87 | 8.40 | 0 | 62,400 | -1.4 |
27/10/2016 |
8.38
|
545,170 | 8.09 | 8.54 | 8.16 | 2,100 | 0 | 0.0 |
26/10/2016 |
8.09
|
52,290 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
25/10/2016 |
8.09
|
325,690 | 7.79 | 8.12 | 7.89 | 0 | 10,600 | -0.2 |
24/10/2016 |
7.79
|
112,830 | 7.73 | 8.01 | 7.71 | 40 | 0 | 0.0 |
21/10/2016 |
7.73
|
136,100 | 7.87 | 7.93 | 7.73 | 10,160 | 400 | 0.2 |
20/10/2016 |
7.87
|
170,780 | 7.97 | 8.12 | 7.87 | 10,500 | 0 | 0.2 |
19/10/2016 |
7.97
|
304,590 | 8.24 | 8.28 | 7.89 | 8,200 | 0 | 0.2 |
18/10/2016 |
8.24
|
260,890 | 8.20 | 8.44 | 8.20 | 17,000 | 15,760 | 0.0 |
17/10/2016 |
8.20
|
451,380 | 8.01 | 8.44 | 8.05 | 10,000 | 104,000 | -2.0 |
14/10/2016 |
8.01
|
503,880 | 7.81 | 8.01 | 7.73 | 170,100 | 135,000 | 0.7 |
13/10/2016 |
7.81
|
186,880 | 7.81 | 7.81 | 7.69 | 100,000 | 130,000 | -0.6 |
12/10/2016 |
7.81
|
274,210 | 7.85 | 7.93 | 7.77 | 11,200 | 129,870 | -2.4 |
11/10/2016 |
7.85
|
544,510 | 7.41 | 7.85 | 7.49 | 100 | 291,120 | -5.7 |
10/10/2016 |
7.41
|
19,160 | 7.41 | 7.41 | 7.28 | 0 | 53,200 | -1.0 |
07/10/2016 |
7.41
|
165,060 | 7.28 | 7.41 | 7.20 | 0 | 159,500 | -2.9 |
06/10/2016 |
7.28
|
70,250 | 7.10 | 7.36 | 7.10 | 5,300 | 110,000 | -1.9 |
05/10/2016 |
7.10
|
49,970 | 7.10 | 7.18 | 6.98 | 10,000 | 31,940 | -0.4 |
04/10/2016 |
7.10
|
21,780 | 6.98 | 7.10 | 6.98 | 0 | 0 | 0 |
03/10/2016 |
6.98
|
21,880 | 6.98 | 7.10 | 6.94 | 0 | 0 | 0 |
30/09/2016 |
6.98
|
26,450 | 7.10 | 7.10 | 6.98 | 0 | 0 | 0 |
29/09/2016 |
7.10
|
30,210 | 7.10 | 7.22 | 7.06 | 0 | 0 | 0 |
28/09/2016 |
7.10
|
37,410 | 7.10 | 7.26 | 7.02 | 0 | 15,500 | -0.3 |
27/09/2016 |
7.10
|
62,340 | 7.22 | 7.22 | 6.98 | 1,000 | 5,530 | -0.1 |
26/09/2016 |
7.22
|
67,350 | 7.26 | 7.38 | 7.18 | 0 | 25,170 | -0.5 |
23/09/2016 |
7.26
|
45,790 | 7.38 | 7.38 | 7.22 | 0 | 40,000 | -0.7 |
22/09/2016 |
7.38
|
100,660 | 7.22 | 7.45 | 7.22 | 0 | 51,800 | -1.0 |
21/09/2016 |
7.22
|
72,750 | 7.10 | 7.22 | 7.10 | 300 | 40,000 | -0.7 |
20/09/2016 |
7.10
|
75,980 | 7.02 | 7.14 | 7.02 | 0 | 55,430 | -1.0 |