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) |
0 | 0% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
9.26
|
977,360 | 8.83 | 9.26 | 9.00 | 0 | 0 | 0 |
10/02/2017 |
8.83
|
391,530 | 8.63 | 8.83 | 8.64 | 0 | 0 | 0 |
09/02/2017 |
8.63
|
195,950 | 8.65 | 8.74 | 8.61 | 0 | 0 | 0 |
08/02/2017 |
8.65
|
181,390 | 8.70 | 8.74 | 8.64 | 0 | 0 | 0 |
07/02/2017 |
8.70
|
191,990 | 8.74 | 8.92 | 8.70 | 0 | 0 | 0 |
06/02/2017 |
8.74
|
305,100 | 8.44 | 9.00 | 8.43 | 0 | 0 | 0 |
03/02/2017 |
8.44
|
140,550 | 8.43 | 8.47 | 8.43 | 0 | 0 | 0 |
02/02/2017 |
8.43
|
67,790 | 8.43 | 8.48 | 8.40 | 0 | 0 | 0 |
25/01/2017 |
8.43
|
78,180 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
24/01/2017 |
8.33
|
93,580 | 8.24 | 8.34 | 8.24 | 0 | 6,220 | -0.1 |
23/01/2017 |
8.24
|
374,370 | 8.48 | 8.48 | 8.24 | 0 | 0 | 0 |
20/01/2017 |
8.48
|
100,710 | 8.49 | 8.57 | 8.46 | 0 | 0 | 0 |
19/01/2017 |
8.49
|
106,350 | 8.57 | 8.57 | 8.45 | 0 | 0 | 0 |
18/01/2017 |
8.57
|
135,560 | 8.66 | 8.66 | 8.57 | 0 | 0 | 0 |
17/01/2017 |
8.66
|
39,470 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
16/01/2017 |
8.70
|
177,830 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 |
13/01/2017 |
8.83
|
125,040 | 8.83 | 8.96 | 8.83 | 1,700 | 0 | 0.0 |
12/01/2017 |
8.83
|
147,430 | 8.79 | 8.87 | 8.70 | 0 | 0 | 0 |
11/01/2017 |
8.79
|
189,670 | 8.74 | 8.79 | 8.65 | 0 | 3,000 | -0.0 |
10/01/2017 |
8.74
|
175,370 | 8.87 | 8.87 | 8.66 | 0 | 0 | 0 |
09/01/2017 |
8.87
|
246,710 | 8.74 | 8.96 | 8.74 | 0 | 0 | 0 |
06/01/2017 |
8.74
|
219,940 | 8.74 | 8.87 | 8.66 | 6,220 | 0 | 0.1 |
05/01/2017 |
8.74
|
288,810 | 8.58 | 8.79 | 8.57 | 710 | 0 | 0.0 |
04/01/2017 |
8.58
|
439,940 | 8.37 | 8.74 | 8.38 | 0 | 0 | 0 |
03/01/2017 |
8.37
|
233,940 | 8.28 | 8.40 | 8.22 | 1,850 | 0 | 0.0 |
30/12/2016 |
8.28
|
119,630 | 8.28 | 8.35 | 8.27 | 0 | 0 | 0 |
29/12/2016 |
8.28
|
47,910 | 8.28 | 8.39 | 8.27 | 0 | 0 | 0 |
28/12/2016 |
8.28
|
177,140 | 8.28 | 8.41 | 8.28 | 20 | 0 | 0.0 |
27/12/2016 |
8.28
|
115,260 | 8.28 | 8.38 | 8.26 | 0 | 0 | 0 |
26/12/2016 |
8.28
|
162,900 | 8.24 | 8.33 | 8.21 | 3,570 | 0 | 0.0 |
23/12/2016 |
8.24
|
126,700 | 8.24 | 8.36 | 8.19 | 0 | 0 | 0 |
22/12/2016 |
8.24
|
206,680 | 8.31 | 8.43 | 8.22 | 0 | 0 | 0 |
21/12/2016 |
8.31
|
183,280 | 8.53 | 8.53 | 8.31 | 0 | 27,900 | -0.3 |
20/12/2016 |
8.53
|
111,170 | 8.56 | 8.61 | 8.14 | 0 | 0 | 0 |
19/12/2016 |
8.56
|
182,600 | 8.44 | 8.57 | 8.45 | 0 | 5,000 | -0.0 |
16/12/2016 |
8.44
|
243,110 | 8.34 | 8.45 | 8.31 | 0 | 15,000 | -0.1 |
15/12/2016 |
8.34
|
261,910 | 8.41 | 8.44 | 8.24 | 20 | 0 | 0.0 |
14/12/2016 |
8.41
|
444,820 | 8.31 | 8.57 | 8.31 | 5,000 | 0 | 0.0 |
13/12/2016 |
8.31
|
624,060 | 8.87 | 8.92 | 8.31 | 0 | 0 | 0 |
12/12/2016 |
8.87
|
469,380 | 9.09 | 9.35 | 8.83 | 0 | 0 | 0 |
09/12/2016 |
9.09
|
130,760 | 9.09 | 9.17 | 9.05 | 0 | 0 | 0 |
08/12/2016 |
9.09
|
91,270 | 9.05 | 9.09 | 8.96 | 0 | 5,000 | -0.1 |
07/12/2016 |
9.05
|
98,400 | 9.13 | 9.17 | 9.05 | 0 | 15,000 | -0.2 |
06/12/2016 |
9.13
|
207,940 | 9.26 | 9.35 | 9.09 | 0 | 10,000 | -0.1 |
05/12/2016 |
9.26
|
400,160 | 9.39 | 9.39 | 9.26 | 10,900 | 0 | 0.1 |
02/12/2016 |
9.39
|
333,320 | 9.52 | 9.78 | 9.39 | 0 | 200 | -0.0 |
01/12/2016 |
9.52
|
884,260 | 8.92 | 9.52 | 9.43 | 30,000 | 0 | 0.3 |
30/11/2016 |
8.92
|
195,060 | 9.00 | 9.05 | 8.87 | 0 | 0 | 0 |
29/11/2016 |
9.00
|
215,080 | 9.13 | 9.22 | 9.00 | 0 | 0 | 0 |
28/11/2016 |
9.13
|
284,580 | 9.43 | 9.43 | 9.13 | 0 | 0 | 0 |
25/11/2016 |
9.43
|
105,290 | 9.43 | 9.52 | 9.35 | 31,560 | 0 | 0.3 |
24/11/2016 |
9.43
|
206,970 | 9.43 | 9.52 | 9.35 | 2,200 | 0 | 0.0 |
23/11/2016 |
9.43
|
113,950 | 9.56 | 9.56 | 9.43 | 22,000 | 0 | 0.2 |
22/11/2016 |
9.56
|
392,530 | 9.39 | 9.74 | 9.52 | 0 | 0 | 0 |
21/11/2016 |
9.39
|
447,300 | 9.30 | 9.43 | 9.35 | 0 | 0 | 0 |
18/11/2016 |
9.30
|
79,280 | 9.26 | 9.43 | 9.26 | 0 | 0 | 0 |
17/11/2016 |
9.26
|
109,040 | 9.48 | 9.48 | 9.26 | 0 | 2,000 | -0.0 |
16/11/2016 |
9.48
|
303,260 | 9.30 | 9.65 | 9.39 | 0 | 0 | 0 |
15/11/2016 |
9.30
|
165,290 | 9.22 | 9.30 | 9.22 | 0 | 0 | 0 |
14/11/2016 |
9.22
|
185,970 | 9.43 | 9.48 | 9.22 | 0 | 0 | 0 |
11/11/2016 |
9.43
|
118,870 | 9.69 | 9.69 | 9.39 | 0 | 0 | 0 |
10/11/2016 |
9.69
|
441,200 | 9.13 | 9.74 | 9.30 | 1,000 | 0 | 0.0 |
09/11/2016 |
9.13
|
464,310 | 9.43 | 9.43 | 9.09 | 0 | 0 | 0 |
08/11/2016 |
9.43
|
98,480 | 9.52 | 9.52 | 9.39 | 3,920 | 0 | 0.0 |
07/11/2016 |
9.52
|
202,360 | 9.17 | 9.52 | 9.17 | 63,460 | 2,000 | 0.7 |
04/11/2016 |
9.17
|
127,040 | 9.26 | 9.30 | 9.13 | 0 | 2,500 | -0.0 |
03/11/2016 |
9.26
|
264,300 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 |
02/11/2016 |
9.35
|
189,050 | 9.52 | 9.52 | 9.35 | 0 | 0 | 0 |
01/11/2016 |
9.52
|
466,910 | 9.78 | 9.78 | 9.35 | 0 | 0 | 0 |
31/10/2016 |
9.78
|
204,570 | 10.13 | 10.17 | 9.69 | 0 | 0 | 0 |
28/10/2016 |
10.13
|
171,000 | 10.13 | 10.26 | 10.13 | 0 | 0 | 0 |
27/10/2016 |
10.13
|
116,400 | 10.21 | 10.21 | 10.13 | 0 | 0 | 0 |
26/10/2016 |
10.21
|
308,610 | 10.21 | 10.30 | 10.00 | 14,000 | 0 | 0.2 |
25/10/2016 |
10.21
|
547,930 | 10.39 | 10.43 | 10.13 | 0 | 0 | 0 |
24/10/2016 |
10.39
|
333,100 | 10.56 | 10.65 | 10.39 | 60 | 0 | 0.0 |
21/10/2016 |
10.56
|
593,720 | 10.78 | 10.78 | 10.56 | 6,000 | 0 | 0.1 |
20/10/2016 |
10.78
|
323,830 | 10.86 | 11.04 | 10.78 | 0 | 0 | 0 |
19/10/2016 |
10.86
|
241,470 | 10.82 | 10.95 | 10.78 | 0 | 0 | 0 |
18/10/2016 |
10.82
|
201,240 | 10.91 | 10.99 | 10.78 | 0 | 0 | 0 |
17/10/2016 |
10.91
|
271,260 | 10.99 | 11.04 | 10.86 | 0 | 1,000 | -0.0 |
14/10/2016 |
10.99
|
261,620 | 10.99 | 11.12 | 10.95 | 0 | 0 | 0 |
13/10/2016 |
10.99
|
331,530 | 11.08 | 11.08 | 10.91 | 0 | 0 | 0 |
12/10/2016 |
11.08
|
362,010 | 11.25 | 11.30 | 11.04 | 0 | 0 | 0 |
11/10/2016 |
11.25
|
593,950 | 11.08 | 11.34 | 11.08 | 0 | 0 | 0 |
10/10/2016 |
11.08
|
646,060 | 11.08 | 11.38 | 11.08 | 0 | 1,100 | -0.0 |
07/10/2016 |
11.08
|
759,350 | 11.04 | 11.21 | 10.99 | 0 | 0 | 0 |
06/10/2016 |
11.04
|
531,820 | 10.91 | 11.17 | 10.91 | 0 | 0 | 0 |
05/10/2016 |
10.91
|
417,650 | 10.82 | 11.04 | 10.86 | 0 | 0 | 0 |
04/10/2016 |
10.82
|
548,220 | 11.12 | 11.30 | 10.65 | 0 | 0 | 0 |
03/10/2016 |
11.12
|
254,260 | 11.17 | 11.25 | 11.04 | 5,000 | 0 | 0.1 |
30/09/2016 |
11.17
|
394,540 | 11.38 | 11.38 | 11.17 | 0 | 0 | 0 |
29/09/2016 |
11.38
|
1,886,460 | 10.91 | 11.60 | 11.08 | 3,900 | 38,000 | -0.4 |
28/09/2016 |
10.91
|
534,620 | 11.08 | 11.08 | 10.78 | 0 | 0 | 0 |
27/09/2016 |
11.08
|
488,090 | 10.91 | 11.08 | 10.91 | 0 | 0 | 0 |
26/09/2016 |
10.91
|
548,210 | 10.82 | 11.08 | 10.86 | 0 | 0 | 0 |
23/09/2016 |
10.82
|
880,300 | 11.30 | 11.34 | 10.82 | 0 | 0 | 0 |
22/09/2016 |
11.30
|
384,240 | 11.43 | 11.56 | 11.30 | 0 | 0 | 0 |
21/09/2016 |
11.43
|
292,810 | 11.30 | 11.51 | 11.25 | 19,500 | 0 | 0.3 |
20/09/2016 |
11.30
|
122,860 | 11.43 | 11.43 | 11.17 | 0 | 0 | 0 |
19/09/2016 |
11.43
|
422,840 | 11.17 | 11.51 | 11.17 | 43,600 | 0 | 0.6 |