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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
14.16
|
1,342,620 | 14.32 | 14.37 | 14.03 | 2,000 | 10,670 | -0.2 |
13/02/2017 |
14.32
|
797,380 | 14.11 | 14.32 | 14.11 | 0 | 230 | -0.0 |
10/02/2017 |
14.11
|
769,250 | 14.11 | 14.26 | 14.11 | 8,970 | 30 | 0.2 |
09/02/2017 |
14.11
|
1,034,740 | 13.85 | 14.24 | 13.80 | 250 | 2,000 | -0.0 |
08/02/2017 |
13.85
|
392,460 | 13.85 | 13.96 | 13.70 | 0 | 0 | 0 |
07/02/2017 |
13.85
|
1,345,670 | 13.60 | 13.96 | 13.52 | 200,000 | 208,970 | -0.2 |
06/02/2017 |
13.60
|
1,166,370 | 13.34 | 13.75 | 13.39 | 9,900 | 250 | 0.3 |
03/02/2017 |
13.34
|
582,330 | 13.39 | 13.47 | 13.29 | 23,930 | 0 | 0.6 |
02/02/2017 |
13.39
|
1,200,750 | 13.24 | 13.47 | 13.34 | 3,100 | 0 | 0.1 |
25/01/2017 |
13.24
|
809,290 | 13.05 | 13.39 | 12.98 | 0 | 9,900 | -0.3 |
24/01/2017 |
13.05
|
430,290 | 12.80 | 13.08 | 12.82 | 0 | 23,930 | -0.6 |
23/01/2017 |
12.80
|
1,499,940 | 13.18 | 13.18 | 12.75 | 0 | 3,090 | -0.1 |
20/01/2017 |
13.18
|
609,520 | 13.26 | 13.26 | 13.08 | 61,130 | 61,140 | -0.0 |
19/01/2017 |
13.26
|
412,640 | 13.26 | 13.29 | 13.16 | 0 | 0 | 0 |
18/01/2017 |
13.26
|
1,291,080 | 12.87 | 13.44 | 12.87 | 3,780 | 0 | 0.1 |
17/01/2017 |
12.87
|
621,020 | 12.87 | 13.00 | 12.82 | 0 | 0 | 0 |
16/01/2017 |
12.87
|
923,110 | 12.93 | 13.05 | 12.82 | 0 | 0 | 0 |
13/01/2017 |
12.93
|
1,002,510 | 12.87 | 13.03 | 12.85 | 10,850 | 3,780 | 0.2 |
12/01/2017 |
12.87
|
1,217,460 | 12.72 | 12.98 | 12.67 | 183,000 | 183,000 | 0 |
11/01/2017 |
12.72
|
875,320 | 12.46 | 12.72 | 12.44 | 2,000 | 0 | 0.0 |
10/01/2017 |
12.46
|
1,819,960 | 12.82 | 12.82 | 12.46 | 465,870 | 466,720 | -0.0 |
09/01/2017 |
12.82
|
561,390 | 12.87 | 12.98 | 12.77 | 0 | 0 | 0 |
06/01/2017 |
12.87
|
404,490 | 13.03 | 13.08 | 12.87 | 2,085,250 | 2,086,450 | -0.0 |
05/01/2017 |
13.03
|
1,459,250 | 12.87 | 13.11 | 12.77 | 0 | 10,000 | -0.3 |
04/01/2017 |
12.87
|
686,290 | 12.87 | 13.03 | 12.77 | 10,250 | 0 | 0.3 |
03/01/2017 |
12.87
|
965,090 | 12.69 | 12.90 | 12.69 | 40,000 | 790 | 1.0 |
30/12/2016 |
12.69
|
598,650 | 12.67 | 12.72 | 12.62 | 0 | 0 | 0 |
29/12/2016 |
12.67
|
1,654,910 | 12.67 | 12.93 | 12.67 | 1,220 | 10,250 | -0.2 |
28/12/2016 |
12.67
|
920,420 | 12.72 | 12.82 | 12.64 | 1,280 | 40,000 | -1.0 |
27/12/2016 |
12.72
|
1,549,080 | 12.33 | 12.72 | 12.28 | 386,080 | 377,510 | 0.2 |
26/12/2016 |
12.33
|
579,510 | 12.36 | 12.41 | 12.26 | 0 | 1,220 | -0.0 |
23/12/2016 |
12.36
|
1,181,420 | 12.31 | 12.44 | 12.26 | 189,570 | 123,340 | 1.6 |
22/12/2016 |
12.31
|
974,870 | 12.44 | 12.46 | 12.28 | 85,770 | 93,570 | -0.2 |
21/12/2016 |
12.44
|
1,142,340 | 12.33 | 12.54 | 12.31 | 186,970 | 150,000 | 0.9 |
20/12/2016 |
12.33
|
1,683,510 | 12.28 | 12.44 | 12.15 | 6,010 | 67,510 | -1.5 |
19/12/2016 |
12.28
|
1,026,430 | 12.05 | 12.39 | 12.10 | 0 | 770 | -0.0 |
16/12/2016 |
12.05
|
851,080 | 12.00 | 12.21 | 11.87 | 0 | 36,970 | -0.9 |
15/12/2016 |
12.00
|
2,311,370 | 11.43 | 12.00 | 11.33 | 0 | 6,010 | -0.1 |
14/12/2016 |
11.43
|
536,200 | 11.12 | 11.43 | 11.12 | 0 | 0 | 0 |
13/12/2016 |
11.12
|
286,620 | 11.18 | 11.23 | 11.02 | 0 | 0 | 0 |
12/12/2016 |
11.18
|
535,160 | 11.48 | 11.48 | 11.18 | 1,910 | 0 | 0.0 |
09/12/2016 |
11.48
|
305,820 | 11.51 | 11.51 | 11.43 | 1,260 | 0 | 0.0 |
08/12/2016 |
11.51
|
592,310 | 11.43 | 11.54 | 11.36 | 17,200 | 0 | 0.4 |
07/12/2016 |
11.43
|
486,290 | 11.28 | 11.46 | 11.23 | 0 | 1,910 | -0.0 |
06/12/2016 |
11.28
|
674,220 | 11.59 | 11.64 | 11.23 | 100,100 | 101,260 | -0.0 |
05/12/2016 |
11.59
|
1,460,310 | 11.36 | 11.61 | 11.18 | 7,400 | 17,200 | -0.2 |
02/12/2016 |
11.36
|
497,390 | 11.33 | 11.59 | 11.25 | 0 | 0 | 0 |
01/12/2016 |
11.33
|
703,290 | 11.43 | 11.59 | 11.30 | 242,960 | 243,060 | -0.0 |
30/11/2016 |
11.43
|
999,030 | 11.07 | 11.46 | 11.07 | 170 | 7,400 | -0.2 |
29/11/2016 |
11.07
|
266,070 | 11.12 | 11.15 | 11.02 | 100,000 | 100,000 | 0 |
28/11/2016 |
11.12
|
420,060 | 11.18 | 11.18 | 11.02 | 0 | 0 | 0 |
25/11/2016 |
11.18
|
301,700 | 11.12 | 11.28 | 11.12 | 0 | 170 | -0.0 |
24/11/2016 |
11.12
|
405,740 | 11.15 | 11.18 | 11.10 | 0 | 0 | 0 |
23/11/2016 |
11.15
|
372,220 | 11.18 | 11.25 | 11.12 | 0 | 0 | 0 |
22/11/2016 |
11.18
|
541,060 | 11.36 | 11.43 | 11.18 | 0 | 0 | 0 |
21/11/2016 |
11.36
|
427,730 | 11.33 | 11.54 | 11.33 | 0 | 0 | 0 |
18/11/2016 |
11.33
|
885,660 | 11.18 | 11.48 | 11.15 | 153,280 | 153,280 | 0 |
17/11/2016 |
11.18
|
500,340 | 11.12 | 11.20 | 11.05 | 0 | 0 | 0 |
16/11/2016 |
11.12
|
418,200 | 11.28 | 11.28 | 11.12 | 180,040 | 180,000 | 0.0 |
15/11/2016 |
11.28
|
789,820 | 11.12 | 11.30 | 11.07 | 157,230 | 157,230 | 0 |
14/11/2016 |
11.12
|
875,650 | 10.94 | 11.23 | 10.92 | 0 | 0 | 0 |
11/11/2016 |
10.94
|
1,088,920 | 10.63 | 11.18 | 10.66 | 10 | 40 | -0.0 |
10/11/2016 |
10.63
|
428,930 | 10.45 | 10.69 | 10.51 | 1,000,000 | 1,000,000 | 0 |
09/11/2016 |
10.45
|
687,270 | 10.69 | 10.69 | 10.30 | 300,000 | 300,000 | 0 |
08/11/2016 |
10.69
|
140,530 | 10.63 | 10.74 | 10.63 | 12,750 | 10 | 0.3 |
07/11/2016 |
10.63
|
192,220 | 10.61 | 10.71 | 10.56 | 790 | 0 | 0.0 |
04/11/2016 |
10.61
|
110,570 | 10.66 | 10.71 | 10.61 | 0 | 0 | 0 |
03/11/2016 |
10.66
|
401,820 | 10.87 | 10.87 | 10.30 | 500 | 12,750 | -0.3 |
02/11/2016 |
10.87
|
164,420 | 10.97 | 10.97 | 10.79 | 400,000 | 400,780 | -0.0 |
01/11/2016 |
10.97
|
296,010 | 10.94 | 10.97 | 10.81 | 0 | 0 | 0 |
31/10/2016 |
10.94
|
452,990 | 10.87 | 11.05 | 10.89 | 500,000 | 500,500 | -0.0 |
28/10/2016 |
10.87
|
434,480 | 10.81 | 10.92 | 10.76 | 0 | 0 | 0 |
27/10/2016 |
10.81
|
294,370 | 10.76 | 10.92 | 10.69 | 0 | 0 | 0 |
26/10/2016 |
10.76
|
595,910 | 10.61 | 10.84 | 10.58 | 0 | 0 | 0 |
25/10/2016 |
10.61
|
386,380 | 10.63 | 10.66 | 10.51 | 300,000 | 300,000 | 0 |
24/10/2016 |
10.63
|
204,000 | 10.63 | 10.69 | 10.58 | 1,000,000 | 1,000,000 | 0 |
21/10/2016 |
10.63
|
230,100 | 10.69 | 10.79 | 10.63 | 2,530 | 0 | 0.1 |
20/10/2016 |
10.69
|
308,270 | 10.79 | 10.81 | 10.69 | 1,000,000 | 1,000,000 | 0 |
19/10/2016 |
10.79
|
302,750 | 10.81 | 10.87 | 10.74 | 500,000 | 500,000 | 0 |
18/10/2016 |
10.81
|
273,300 | 10.79 | 10.81 | 10.69 | 530 | 2,530 | -0.0 |
17/10/2016 |
10.79
|
378,850 | 10.97 | 11.05 | 10.76 | 0 | 0 | 0 |
14/10/2016 |
10.97
|
471,540 | 10.99 | 11.02 | 10.92 | 604,193 | 600,843 | 0.1 |
13/10/2016 |
10.99
|
397,520 | 10.97 | 10.99 | 10.87 | 1,763,110 | 1,762,840 | 0.0 |
12/10/2016 |
10.97
|
291,720 | 11.02 | 11.02 | 10.84 | 700,230 | 700,000 | 0.0 |
11/10/2016 |
11.02
|
721,080 | 10.69 | 11.02 | 10.69 | 0 | 3,000 | -0.1 |
10/10/2016 |
10.69
|
579,980 | 10.81 | 10.81 | 10.61 | 0 | 1,150 | -0.0 |
07/10/2016 |
10.81
|
1,119,670 | 10.89 | 10.92 | 10.66 | 0 | 230 | -0.0 |
06/10/2016 |
10.89
|
488,080 | 10.97 | 11.07 | 10.89 | 46,000 | 46,000 | 0 |
05/10/2016 |
10.97
|
479,920 | 10.92 | 11.12 | 10.92 | 200 | 0 | 0.0 |
04/10/2016 |
10.92
|
1,347,080 | 10.99 | 11.30 | 10.89 | 2,400 | 0 | 0.1 |
03/10/2016 |
10.99
|
774,580 | 11.12 | 11.23 | 10.92 | 15,000 | 0 | 0.3 |
30/09/2016 |
11.12
|
876,460 | 11.33 | 11.51 | 10.97 | 51,500 | 51,700 | -0.0 |
29/09/2016 |
11.33
|
846,410 | 11.38 | 11.61 | 11.23 | 0 | 2,400 | -0.1 |
28/09/2016 |
11.38
|
1,176,020 | 11.51 | 11.59 | 11.30 | 470 | 15,000 | -0.3 |
27/09/2016 |
11.51
|
956,940 | 11.69 | 11.69 | 11.43 | 0 | 0 | 0 |
26/09/2016 |
11.69
|
1,144,790 | 11.41 | 11.69 | 11.43 | 15,502,180 | 15,500,000 | 0.0 |
23/09/2016 |
11.41
|
1,101,980 | 11.18 | 11.54 | 11.10 | 47,647 | 48,117 | -0.0 |
22/09/2016 |
11.18
|
1,885,370 | 10.81 | 11.23 | 10.81 | 6,370 | 0 | 0.1 |
21/09/2016 |
10.81
|
518,090 | 10.81 | 10.87 | 10.66 | 0 | 2,180 | -0.0 |
20/09/2016 |
10.81
|
714,410 | 10.81 | 10.99 | 10.76 | 0 | 0 | 0 |