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) |
-0.25 | -2.86% | 111,800 | 0 | 0 |
8.22
8.75
8.50
|
2 tháng
(2024-09-16) |
-0.42 | -4.71% | 421,500 | 0 | 0 |
8.22
9.20
8.50
|
3 tháng
(2024-08-15) |
-0.71 | -7.71% | 1,336,100 | -23,612 | -0.2 |
8.22
10.30
8.50
|
6 tháng
(2024-05-17) |
-1.08 | -11.27% | 2,274,400 | -22,481 | -0.2 |
8.22
10.30
8.50
|
12 tháng
(2023-11-20) |
0.63 | 8.01% | 6,142,900 | -287,113 | -2.4 |
7.51
10.35
8.50
|
24 tháng
(2022-11-24) |
0.10 | 1.19% | 8,899,600 | -297,913 | -3.5 |
7.49
11.50
8.50
|
36 tháng
(2021-11-29) |
-6.20 | -42.18% | 11,901,200 | -328,808 | -6.6 |
7.49
21
8.50
|
60 tháng
(2019-12-10) |
-3.23 | -27.52% | 15,274,030 | -398,978 | -7.4 |
7.49
21
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2017 |
13.65
|
1,910 | 13.60 | 13.70 | 13.41 | 0 | 70 | -0.0 |
05/04/2017 |
13.60
|
16,090 | 13.36 | 13.60 | 13.36 | 0 | 30 | -0.0 |
04/04/2017 |
13.36
|
55,640 | 14.27 | 14.27 | 13.36 | 3,500 | 0 | 0.1 |
03/04/2017 |
14.27
|
42,910 | 14.84 | 14.89 | 13.93 | 0 | 0 | 0 |
31/03/2017 |
14.84
|
4,270 | 14.94 | 14.94 | 14.84 | 0 | 0 | 0 |
30/03/2017 |
14.94
|
9,230 | 15.06 | 15.06 | 14.94 | 0 | 0 | 0 |
29/03/2017 |
15.06
|
4,220 | 14.94 | 15.06 | 14.99 | 0 | 0 | 0 |
28/03/2017 |
14.94
|
8,900 | 15.23 | 15.23 | 14.84 | 0 | 0 | 0 |
27/03/2017 |
15.23
|
2,750 | 15.04 | 15.23 | 14.94 | 0 | 0 | 0 |
24/03/2017 |
15.04
|
2,340 | 15.04 | 15.04 | 14.75 | 0 | 0 | 0 |
23/03/2017 |
15.04
|
33,240 | 15.08 | 15.08 | 14.94 | 0 | 0 | 0 |
22/03/2017 |
15.08
|
42,440 | 15.18 | 15.23 | 15.08 | 0 | 0 | 0 |
21/03/2017 |
15.18
|
21,720 | 15.52 | 15.56 | 15.13 | 0 | 0 | 0 |
20/03/2017 |
15.52
|
7,500 | 15.23 | 15.75 | 15.23 | 300 | 0 | 0.0 |
17/03/2017 |
15.23
|
53,260 | 15.80 | 15.80 | 15.23 | 38,110 | 1,480 | 1.2 |
16/03/2017 |
15.80
|
119,230 | 15.04 | 15.80 | 15.08 | 56,890 | 0 | 1.8 |
15/03/2017 |
15.04
|
48,290 | 15.04 | 15.95 | 14.94 | 0 | 1,010 | -0.0 |
14/03/2017 |
15.04
|
9,940 | 15.08 | 15.32 | 14.94 | 0 | 1,000 | -0.0 |
13/03/2017 |
15.08
|
15,240 | 15.23 | 15.23 | 14.99 | 0 | 0 | 0 |
10/03/2017 |
15.23
|
6,670 | 15.23 | 15.32 | 15.23 | 5,000 | 0 | 0.2 |
09/03/2017 |
15.23
|
10,200 | 15.32 | 15.80 | 15.23 | 0 | 0 | 0 |
08/03/2017 |
15.32
|
31,920 | 15.16 | 15.71 | 14.75 | 0 | 0 | 0 |
07/03/2017 |
15.16
|
119,810 | 16.28 | 16.71 | 15.16 | 0 | 0 | 0 |
06/03/2017 |
16.28
|
16,220 | 16.28 | 16.76 | 16.19 | 610 | 0 | 0.0 |
03/03/2017 |
16.28
|
29,670 | 16.19 | 16.47 | 16.28 | 0 | 0 | 0 |
02/03/2017 |
16.19
|
7,240 | 16.66 | 16.95 | 16.14 | 0 | 0 | 0 |
01/03/2017 |
16.66
|
21,450 | 16.19 | 16.76 | 16.19 | 150,010 | 200 | 5.1 |
28/02/2017 |
16.19
|
13,700 | 16.09 | 16.76 | 16.09 | 0 | 0 | 0 |
27/02/2017 |
16.09
|
7,330 | 15.95 | 16.23 | 15.95 | 0 | 0 | 0 |
24/02/2017 |
15.95
|
50,090 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
23/02/2017 |
16.50
|
4,750 | 16.66 | 16.66 | 15.95 | 0 | 0 | 0 |
22/02/2017 |
16.66
|
49,080 | 16.76 | 17.05 | 16.66 | 0 | 0 | 0 |
21/02/2017 |
16.76
|
25,950 | 16.76 | 17.14 | 16.76 | 200 | 630 | -0.0 |
20/02/2017 |
16.76
|
259,230 | 16.43 | 17.48 | 16.28 | 500 | 197,000 | -6.8 |
17/02/2017 |
16.43
|
62,200 | 16.47 | 16.47 | 15.80 | 500 | 0 | 0.0 |
16/02/2017 |
16.47
|
5,790 | 16.57 | 16.57 | 16.28 | 350,000 | 0 | 12.3 |
15/02/2017 |
16.57
|
108,270 | 15.80 | 16.76 | 15.56 | 300 | 75,000 | -2.5 |
14/02/2017 |
15.80
|
90,250 | 15.13 | 16.04 | 15.08 | 0 | 18,050 | -0.6 |
13/02/2017 |
15.13
|
36,590 | 15.28 | 15.32 | 14.89 | 0 | 8,990 | -0.3 |
10/02/2017 |
15.28
|
112,240 | 14.61 | 15.32 | 14.61 | 4,510 | 70,000 | -2.0 |
09/02/2017 |
14.61
|
54,850 | 14.37 | 14.99 | 14.13 | 100,000 | 20,000 | 2.6 |
08/02/2017 |
14.37
|
38,890 | 14.13 | 15.06 | 13.98 | 670 | 5,000 | -0.1 |
07/02/2017 |
14.13
|
39,310 | 14.17 | 14.37 | 13.98 | 0 | 0 | 0 |
06/02/2017 |
14.17
|
410 | 14.17 | 14.22 | 14.17 | 0 | 0 | 0 |
03/02/2017 |
14.17
|
25,160 | 14.17 | 14.37 | 13.93 | 1,700 | 0 | 0.1 |
02/02/2017 |
14.17
|
7,800 | 14.56 | 14.56 | 14.17 | 1,000 | 0 | 0.0 |
25/01/2017 |
14.56
|
4,250 | 14.27 | 14.56 | 14.13 | 100 | 0 | 0.0 |
24/01/2017 |
14.27
|
20,140 | 13.98 | 14.65 | 14.03 | 2,140 | 0 | 0.1 |
23/01/2017 |
13.98
|
1,290 | 14.01 | 14.01 | 13.89 | 0 | 180 | -0.0 |
20/01/2017 |
14.01
|
5,010 | 14.08 | 14.08 | 13.89 | 2,700 | 0 | 0.1 |
19/01/2017 |
14.08
|
10 | 13.65 | 14.08 | 14.08 | 0 | 0 | 0 |
18/01/2017 |
13.65
|
11,870 | 13.84 | 14.29 | 13.17 | 0 | 0 | 0 |
17/01/2017 |
13.84
|
10,300 | 13.70 | 13.89 | 13.41 | 0 | 0 | 0 |
16/01/2017 |
13.70
|
2,080 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
13/01/2017 |
13.70
|
3,810 | 13.89 | 13.89 | 13.70 | 0 | 0 | 0 |
12/01/2017 |
13.89
|
5,970 | 14.03 | 14.37 | 13.55 | 70 | 0 | 0.0 |
11/01/2017 |
14.03
|
140 | 13.65 | 14.13 | 13.74 | 30 | 100 | -0.0 |
10/01/2017 |
13.65
|
2,930 | 14.27 | 14.27 | 13.65 | 0 | 0 | 0 |
09/01/2017 |
14.27
|
7,030 | 14.08 | 14.37 | 14.27 | 130 | 0 | 0.0 |
06/01/2017 |
14.08
|
35,920 | 13.38 | 14.32 | 13.89 | 330 | 0 | 0.0 |
05/01/2017 |
13.38
|
6,830 | 12.93 | 13.41 | 13.12 | 0 | 0 | 0 |
04/01/2017 |
12.93
|
4,570 | 12.93 | 13.26 | 12.93 | 0 | 0 | 0 |
03/01/2017 |
12.93
|
1,200 | 13.17 | 13.36 | 12.93 | 0 | 0 | 0 |
30/12/2016 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
29/12/2016 |
13.17
|
3,420 | 13.36 | 13.36 | 12.93 | 0 | 0 | 0 |
28/12/2016 |
13.36
|
6,400 | 12.88 | 13.36 | 12.88 | 6,100 | 800 | 0.1 |
27/12/2016 |
12.88
|
6,540 | 12.69 | 13.14 | 12.31 | 700 | 0 | 0.0 |
26/12/2016 |
12.69
|
870 | 12.59 | 13.26 | 12.62 | 220 | 0 | 0.0 |
23/12/2016 |
12.59
|
4,490 | 12.79 | 12.79 | 12.45 | 4,280 | 0 | 0.1 |
22/12/2016 |
12.79
|
19,390 | 12.64 | 12.79 | 12.40 | 0 | 0 | 0 |
21/12/2016 |
12.64
|
4,710 | 12.64 | 12.64 | 12.45 | 0 | 0 | 0 |
20/12/2016 |
12.64
|
7,510 | 12.69 | 12.71 | 12.59 | 6,400 | 0 | 0.2 |
19/12/2016 |
12.69
|
4,410 | 12.83 | 12.83 | 12.45 | 0 | 0 | 0 |
16/12/2016 |
12.83
|
5,930 | 12.59 | 12.93 | 12.45 | 0 | 0 | 0 |
15/12/2016 |
12.59
|
10,570 | 12.45 | 12.69 | 12.45 | 0 | 0 | 0 |
14/12/2016 |
12.45
|
19,090 | 12.45 | 12.93 | 12.45 | 0 | 0 | 0 |
13/12/2016 |
12.45
|
1,440 | 12.83 | 12.83 | 12.31 | 0 | 0 | 0 |
12/12/2016 |
12.83
|
2,110 | 12.83 | 12.83 | 12.55 | 0 | 0 | 0 |
09/12/2016 |
12.83
|
23,520 | 12.64 | 13.14 | 12.45 | 15,600 | 7,490 | 0.2 |
08/12/2016 |
12.64
|
10,050 | 12.31 | 12.67 | 12.31 | 0 | 0 | 0 |
07/12/2016 |
12.31
|
54,050 | 12.45 | 13.24 | 12.31 | 100 | 100 | 0 |
06/12/2016 |
12.45
|
47,540 | 13.19 | 13.19 | 12.45 | 1,400 | 1,400 | 0 |
05/12/2016 |
13.19
|
8,930 | 13.26 | 13.26 | 12.93 | 0 | 0 | 0 |
02/12/2016 |
13.26
|
38,220 | 13.31 | 13.31 | 13.03 | 280 | 0 | 0.0 |
01/12/2016 |
13.31
|
10,000 | 13.17 | 13.55 | 12.74 | 0 | 0 | 0 |
30/11/2016 |
13.17
|
4,000 | 13.17 | 13.17 | 12.93 | 0 | 0 | 0 |
29/11/2016 |
13.17
|
7,230 | 13.22 | 13.41 | 12.83 | 0 | 0 | 0 |
28/11/2016 |
13.22
|
18,780 | 13.41 | 13.41 | 12.93 | 0 | 0 | 0 |
25/11/2016 |
13.41
|
9,180 | 13.46 | 13.65 | 13.31 | 450 | 0 | 0.0 |
24/11/2016 |
13.46
|
6,140 | 13.46 | 13.46 | 13.26 | 0 | 0 | 0 |
23/11/2016 |
13.46
|
11,090 | 13.50 | 13.70 | 13.34 | 0 | 0 | 0 |
22/11/2016 |
13.50
|
6,940 | 13.31 | 13.50 | 13.22 | 2,040 | 0 | 0.1 |
21/11/2016 |
13.31
|
4,750 | 13.58 | 13.58 | 13.31 | 0 | 0 | 0 |
18/11/2016 |
13.58
|
8,260 | 13.55 | 13.62 | 13.38 | 0 | 0 | 0 |
17/11/2016 |
13.55
|
3,630 | 13.41 | 13.60 | 13.41 | 2,460 | 1,000 | 0.0 |
16/11/2016 |
13.41
|
4,030 | 13.46 | 13.84 | 13.41 | 2,210 | 0 | 0.1 |
15/11/2016 |
13.46
|
24,430 | 13.31 | 13.65 | 13.36 | 10,590 | 0 | 0.3 |
14/11/2016 |
13.31
|
22,170 | 13.43 | 13.46 | 13.17 | 0 | 0 | 0 |
11/11/2016 |
13.43
|
28,190 | 13.53 | 13.84 | 13.41 | 3,380 | 0 | 0.1 |
10/11/2016 |
13.53
|
5,380 | 13.74 | 13.93 | 13.41 | 0 | 0 | 0 |