Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3.30 | -10.78% | 3,241,700 | 22,969 | 0.7 |
27.30
30.60
27.30
|
2 tháng
(2024-09-16) |
-0.20 | -0.73% | 8,284,300 | 124,069 | 3.7 |
27.30
31.10
27.30
|
3 tháng
(2024-08-15) |
0.20 | 0.74% | 11,079,500 | 166,269 | 4.9 |
27.10
31.10
27.30
|
6 tháng
(2024-05-17) |
-3.20 | -10.49% | 31,526,800 | -37,464 | -1.7 |
25.90
32.20
27.30
|
12 tháng
(2023-11-20) |
5.80 | 26.98% | 69,053,000 | 178,266 | 2.2 |
20
32.20
27.30
|
24 tháng
(2022-11-24) |
16.80 | 160% | 148,994,777 | 157,788 | 1.6 |
10.50
32.20
27.30
|
36 tháng
(2021-11-29) |
11.20 | 69.57% | 200,494,617 | 133,088 | 1.0 |
8.90
32.20
27.30
|
60 tháng
(2019-12-10) |
10.49 | 62.41% | 323,344,067 | 226,731 | 2.8 |
6.80
32.20
27.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2017 |
8.72
|
36,500 | 8.72 | 8.98 | 8.64 | 0 | 0 | 0 |
11/04/2017 |
8.72
|
13,200 | 8.72 | 8.81 | 8.64 | 0 | 0 | 0 |
10/04/2017 |
8.72
|
40,000 | 8.72 | 8.72 | 8.64 | 0 | 4,000 | -0.0 |
07/04/2017 |
8.72
|
9,100 | 8.64 | 8.72 | 8.64 | 0 | 0 | 0 |
05/04/2017 |
8.64
|
30,900 | 8.64 | 8.81 | 8.64 | 0 | 0 | 0 |
04/04/2017 |
8.64
|
29,000 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 |
03/04/2017 |
8.90
|
16,900 | 8.64 | 8.90 | 8.64 | 0 | 0 | 0 |
31/03/2017 |
8.64
|
28,500 | 8.64 | 8.72 | 8.64 | 0 | 0 | 0 |
30/03/2017 |
8.64
|
46,500 | 8.55 | 8.81 | 8.55 | 0 | 0 | 0 |
29/03/2017 |
8.55
|
34,000 | 8.90 | 9.07 | 8.55 | 800 | 17,800 | -0.2 |
28/03/2017 |
8.90
|
24,800 | 8.64 | 9.07 | 8.72 | 0 | 4,900 | -0.0 |
27/03/2017 |
8.64
|
87,100 | 9.07 | 9.07 | 8.64 | 500 | 24,000 | -0.2 |
24/03/2017 |
9.07
|
37,937 | 9.16 | 9.16 | 8.98 | 0 | 16,500 | -0.2 |
23/03/2017 |
9.16
|
6,500 | 9.16 | 9.16 | 9.07 | 0 | 100 | -0.0 |
22/03/2017 |
9.16
|
113,000 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
21/03/2017 |
9.24
|
37,600 | 9.24 | 9.33 | 9.24 | 0 | 6,200 | -0.1 |
20/03/2017 |
9.24
|
51,732 | 9.24 | 9.33 | 9.16 | 3,000 | 6,300 | -0.0 |
17/03/2017 |
9.24
|
12,600 | 9.33 | 9.33 | 9.16 | 0 | 0 | 0 |
16/03/2017 |
9.33
|
28,000 | 9.24 | 9.33 | 9.16 | 0 | 0 | 0 |
15/03/2017 |
9.24
|
22,600 | 9.50 | 9.50 | 9.24 | 0 | 3,500 | -0.0 |
14/03/2017 |
9.50
|
45,040 | 9.24 | 9.50 | 9.24 | 0 | 0 | 0 |
13/03/2017 |
9.24
|
54,100 | 9.33 | 9.33 | 9.24 | 0 | 10,000 | -0.1 |
10/03/2017 |
9.33
|
28,700 | 9.24 | 9.50 | 9.24 | 0 | 0 | 0 |
09/03/2017 |
9.24
|
97,410 | 9.76 | 9.93 | 9.24 | 0 | 17,600 | -0.2 |
08/03/2017 |
9.76
|
67,900 | 9.85 | 9.85 | 9.41 | 0 | 11,500 | -0.1 |
07/03/2017 |
9.85
|
22,500 | 9.50 | 9.93 | 9.50 | 0 | 5,000 | -0.1 |
06/03/2017 |
9.50
|
79,700 | 10.36 | 10.36 | 9.41 | 0 | 11,100 | -0.1 |
03/03/2017 |
10.36
|
44,800 | 10.36 | 10.36 | 10.02 | 0 | 0 | 0 |
02/03/2017 |
10.36
|
96,000 | 10.62 | 11.06 | 10.11 | 10,000 | 0 | 0.1 |
01/03/2017 |
10.62
|
41,652 | 10.11 | 10.88 | 10.02 | 0 | 0 | 0 |
28/02/2017 |
10.11
|
103,750 | 10.62 | 10.71 | 10.11 | 0 | 0 | 0 |
27/02/2017 |
10.62
|
181,070 | 11.31 | 11.31 | 10.19 | 2,500 | 0 | 0.0 |
24/02/2017 |
11.31
|
114,305 | 11.40 | 11.40 | 11.06 | 0 | 0 | 0 |
23/02/2017 |
11.40
|
90,700 | 11.75 | 11.75 | 11.31 | 0 | 0 | 0 |
22/02/2017 |
11.75
|
107,508 | 11.92 | 12.26 | 11.66 | 0 | 0 | 0 |
21/02/2017 |
11.92
|
310,893 | 12.26 | 12.70 | 11.92 | 0 | 0 | 0 |
20/02/2017 |
12.26
|
155,070 | 11.92 | 12.52 | 11.66 | 0 | 0 | 0 |
17/02/2017 |
11.92
|
238,400 | 12.35 | 12.35 | 11.49 | 0 | 0 | 0 |
16/02/2017 |
12.35
|
296,200 | 11.66 | 12.78 | 11.75 | 0 | 500 | -0.0 |
15/02/2017 |
11.66
|
284,035 | 10.62 | 11.66 | 10.36 | 2,700 | 2,500 | 0.0 |
14/02/2017 |
10.62
|
302,935 | 9.67 | 10.62 | 9.67 | 0 | 0 | 0 |
13/02/2017 |
9.67
|
129,230 | 8.81 | 9.67 | 8.90 | 0 | 0 | 0 |
10/02/2017 |
8.81
|
35,000 | 8.90 | 9.07 | 8.81 | 0 | 0 | 0 |
09/02/2017 |
8.90
|
16,125 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 |
08/02/2017 |
8.98
|
17,250 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
07/02/2017 |
8.98
|
15,400 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 |
06/02/2017 |
8.98
|
33,175 | 8.98 | 9.16 | 8.81 | 0 | 0 | 0 |
03/02/2017 |
8.98
|
18,800 | 8.98 | 8.98 | 8.64 | 0 | 0 | 0 |
02/02/2017 |
8.98
|
21,700 | 9.07 | 9.07 | 8.98 | 0 | 3,000 | -0.0 |
25/01/2017 |
9.07
|
5,100 | 8.98 | 9.07 | 9.07 | 100 | 0 | 0.0 |
24/01/2017 |
8.98
|
18,723 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
23/01/2017 |
8.98
|
10,800 | 8.98 | 9.07 | 8.90 | 0 | 0 | 0 |
20/01/2017 |
8.98
|
22,800 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
19/01/2017 |
8.98
|
24,300 | 9.16 | 9.16 | 8.90 | 0 | 0 | 0 |
18/01/2017 |
9.16
|
23,100 | 9.16 | 9.16 | 8.98 | 0 | 0 | 0 |
17/01/2017 |
9.16
|
27,200 | 8.46 | 9.16 | 8.55 | 0 | 0 | 0 |
16/01/2017 |
8.46
|
18,620 | 9.16 | 9.24 | 8.46 | 0 | 0 | 0 |
13/01/2017 |
9.16
|
21,700 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 |
12/01/2017 |
9.24
|
44,400 | 9.16 | 9.33 | 8.81 | 0 | 0 | 0 |
11/01/2017 |
9.16
|
5,410 | 9.33 | 9.33 | 8.81 | 0 | 0 | 0 |
10/01/2017 |
9.33
|
2,800 | 8.98 | 9.33 | 8.98 | 0 | 0 | 0 |
09/01/2017 |
8.98
|
20,300 | 8.90 | 9.50 | 8.98 | 0 | 0 | 0 |
06/01/2017 |
8.90
|
23,600 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 |
05/01/2017 |
9.07
|
25,200 | 9.41 | 9.41 | 8.90 | 0 | 0 | 0 |
04/01/2017 |
9.41
|
108,500 | 9.41 | 9.41 | 9.24 | 0 | 0 | 0 |
03/01/2017 |
9.41
|
17,900 | 9.07 | 9.41 | 8.98 | 0 | 0 | 0 |
30/12/2016 |
9.07
|
13,032 | 8.90 | 9.07 | 8.64 | 0 | 0 | 0 |
29/12/2016 |
8.90
|
13,200 | 9.16 | 9.16 | 8.81 | 0 | 0 | 0 |
28/12/2016 |
9.16
|
13,500 | 8.90 | 9.16 | 8.90 | 0 | 0 | 0 |
27/12/2016 |
8.90
|
26,000 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
26/12/2016 |
9.50
|
1,642 | 9.07 | 9.50 | 9.07 | 0 | 0 | 0 |
23/12/2016 |
9.07
|
88,318 | 9.07 | 9.24 | 8.21 | 0 | 0 | 0 |
22/12/2016 |
9.07
|
41,000 | 9.50 | 9.50 | 9.07 | 0 | 0 | 0 |
21/12/2016 |
9.50
|
55,500 | 9.50 | 9.85 | 9.41 | 0 | 0 | 0 |
20/12/2016 |
9.50
|
82,355 | 9.76 | 9.85 | 9.41 | 0 | 0 | 0 |
19/12/2016 |
9.76
|
12,000 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
16/12/2016 |
9.76
|
3,400 | 9.67 | 9.76 | 9.67 | 0 | 0 | 0 |
15/12/2016 |
9.67
|
5,800 | 9.85 | 9.85 | 9.50 | 0 | 0 | 0 |
14/12/2016 |
9.85
|
13,700 | 9.93 | 9.93 | 9.85 | 0 | 0 | 0 |
13/12/2016 |
9.93
|
31,750 | 10.02 | 10.11 | 9.85 | 0 | 0 | 0 |
12/12/2016 |
10.02
|
53,103 | 10.11 | 10.19 | 9.93 | 0 | 0 | 0 |
09/12/2016 |
10.11
|
21,600 | 10.02 | 10.28 | 10.11 | 0 | 0 | 0 |
08/12/2016 |
10.02
|
7,800 | 10.71 | 10.71 | 10.02 | 0 | 0 | 0 |
07/12/2016 |
10.71
|
92,103 | 9.93 | 10.71 | 9.93 | 0 | 0 | 0 |
06/12/2016 |
9.93
|
16,100 | 10.28 | 10.28 | 9.76 | 0 | 0 | 0 |
05/12/2016 |
10.28
|
4,500 | 10.36 | 10.36 | 10.19 | 0 | 0 | 0 |
02/12/2016 |
10.36
|
28,200 | 10.45 | 10.62 | 10.36 | 0 | 0 | 0 |
01/12/2016 |
10.45
|
110,800 | 9.50 | 10.45 | 10.02 | 0 | 0 | 0 |
30/11/2016 |
9.50
|
22,360 | 9.93 | 9.93 | 9.50 | 0 | 0 | 0 |
29/11/2016 |
9.93
|
4,000 | 10.02 | 10.02 | 9.59 | 0 | 0 | 0 |
28/11/2016 |
10.02
|
3,200 | 9.85 | 10.02 | 9.93 | 0 | 0 | 0 |
25/11/2016 |
9.85
|
11,600 | 9.93 | 9.93 | 9.85 | 0 | 0 | 0 |
24/11/2016 |
9.93
|
52,440 | 10.11 | 10.11 | 9.85 | 0 | 0 | 0 |
23/11/2016 |
10.11
|
69,310 | 10.36 | 10.36 | 10.11 | 0 | 0 | 0 |
22/11/2016 |
10.36
|
71,610 | 10.36 | 10.62 | 10.19 | 0 | 200 | -0.0 |
21/11/2016 |
10.36
|
50,575 | 10.88 | 10.88 | 10.11 | 0 | 0 | 0 |
18/11/2016 |
10.88
|
14,000 | 10.88 | 11.06 | 10.88 | 0 | 500 | -0.0 |
17/11/2016 |
10.88
|
18,700 | 11.23 | 11.23 | 10.88 | 0 | 700 | -0.0 |
16/11/2016 |
11.23
|
87,030 | 10.28 | 11.23 | 10.45 | 0 | 0 | 0 |
15/11/2016 |
10.28
|
14,200 | 10.36 | 10.36 | 10.19 | 0 | 6,500 | -0.1 |