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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2017 |
7.45
|
13,800 | 7.35 | 7.45 | 7.25 | 0 | 0 | 0 |
08/02/2017 |
7.35
|
73,100 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 |
07/02/2017 |
7.45
|
30,800 | 7.50 | 7.54 | 7.30 | 0 | 0 | 0 |
06/02/2017 |
7.50
|
3,500 | 7.54 | 7.54 | 7.40 | 0 | 0 | 0 |
03/02/2017 |
7.54
|
13,000 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
02/02/2017 |
7.84
|
100 | 7.50 | 7.84 | 7.84 | 0 | 0 | 0 |
25/01/2017 |
7.50
|
7,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/01/2017 |
7.50
|
29,800 | 7.45 | 7.50 | 7.45 | 0 | 0 | 0 |
23/01/2017 |
7.45
|
20,400 | 7.40 | 7.59 | 7.45 | 0 | 0 | 0 |
20/01/2017 |
7.40
|
21,300 | 7.59 | 7.59 | 7.40 | 0 | 0 | 0 |
19/01/2017 |
7.59
|
16,200 | 7.59 | 7.69 | 7.50 | 0 | 0 | 0 |
18/01/2017 |
7.59
|
29,000 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
17/01/2017 |
7.69
|
6,100 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
16/01/2017 |
7.74
|
0 | 7.79 | 7.74 | 7.74 | 0 | 0 | 0 |
13/01/2017 |
7.79
|
9,100 | 7.40 | 7.84 | 7.74 | 0 | 0 | 0 |
12/01/2017 |
7.40
|
20,400 | 7.84 | 7.84 | 7.40 | 0 | 0 | 0 |
11/01/2017 |
7.84
|
11,900 | 7.89 | 7.89 | 7.84 | 0 | 0 | 0 |
10/01/2017 |
7.89
|
13,700 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 |
09/01/2017 |
7.84
|
26,400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
06/01/2017 |
7.84
|
17,100 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
05/01/2017 |
7.84
|
10,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
04/01/2017 |
7.84
|
51,400 | 7.89 | 7.89 | 7.84 | 0 | 12,000 | -0.2 |
03/01/2017 |
7.89
|
15,200 | 7.84 | 7.89 | 7.89 | 0 | 0 | 0 |
30/12/2016 |
7.84
|
37,100 | 7.79 | 7.94 | 7.84 | 0 | 0 | 0 |
29/12/2016 |
7.79
|
44,100 | 7.79 | 7.84 | 7.74 | 0 | 0 | 0 |
28/12/2016 |
7.79
|
35,300 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
27/12/2016 |
7.84
|
54,000 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
26/12/2016 |
7.84
|
16,300 | 7.84 | 7.94 | 7.79 | 0 | 0 | 0 |
23/12/2016 |
7.84
|
55,200 | 7.89 | 7.89 | 7.84 | 0 | 0 | 0 |
22/12/2016 |
7.89
|
33,800 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/12/2016 |
7.89
|
22,500 | 7.89 | 7.99 | 7.84 | 0 | 0 | 0 |
20/12/2016 |
7.89
|
56,600 | 7.94 | 7.99 | 7.89 | 0 | 0 | 0 |
19/12/2016 |
7.94
|
9,500 | 8.03 | 8.18 | 7.94 | 0 | 0 | 0 |
16/12/2016 |
8.03
|
4,600 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |
15/12/2016 |
7.94
|
32,200 | 7.94 | 7.99 | 7.94 | 0 | 0 | 0 |
14/12/2016 |
7.94
|
10,300 | 7.84 | 7.94 | 7.79 | 0 | 0 | 0 |
13/12/2016 |
7.84
|
51,400 | 7.84 | 7.84 | 7.35 | 0 | 0 | 0 |
12/12/2016 |
7.84
|
101,300 | 7.84 | 7.89 | 7.79 | 0 | 0 | 0 |
09/12/2016 |
7.84
|
40,600 | 7.89 | 7.94 | 7.84 | 0 | 0 | 0 |
08/12/2016 |
7.89
|
3,300 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
07/12/2016 |
7.84
|
26,100 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
06/12/2016 |
7.84
|
18,500 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
05/12/2016 |
7.94
|
30,900 | 7.89 | 7.94 | 7.84 | 0 | 0 | 0 |
02/12/2016 |
7.89
|
43,500 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 |
01/12/2016 |
8.08
|
31,500 | 7.94 | 8.08 | 7.99 | 0 | 0 | 0 |
30/11/2016 |
7.94
|
45,400 | 7.89 | 8.33 | 7.84 | 0 | 0 | 0 |
29/11/2016 |
7.89
|
3,000 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 |
28/11/2016 |
7.84
|
41,300 | 8.13 | 8.13 | 7.79 | 0 | 0 | 0 |
25/11/2016 |
8.13
|
1,500 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
24/11/2016 |
8.03
|
57,900 | 8.08 | 8.33 | 8.03 | 0 | 0 | 0 |
23/11/2016 |
8.08
|
94,300 | 7.94 | 8.57 | 7.84 | 0 | 0 | 0 |
22/11/2016 |
7.94
|
23,400 | 7.84 | 7.99 | 7.84 | 0 | 0 | 0 |
21/11/2016 |
7.84
|
16,400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
18/11/2016 |
7.84
|
11,200 | 7.84 | 7.99 | 7.69 | 0 | 0 | 0 |
17/11/2016 |
7.84
|
1,600 | 7.74 | 7.94 | 7.84 | 0 | 0 | 0 |
16/11/2016 |
7.74
|
20,700 | 8.03 | 8.03 | 7.74 | 0 | 0 | 0 |
15/11/2016 |
8.03
|
11,400 | 7.94 | 8.03 | 7.89 | 0 | 0 | 0 |
14/11/2016 |
7.94
|
6,200 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 |
11/11/2016 |
8.18
|
31,000 | 8.08 | 8.33 | 8.13 | 0 | 0 | 0 |
10/11/2016 |
8.08
|
29,900 | 7.74 | 8.23 | 7.84 | 0 | 0 | 0 |
09/11/2016 |
7.74
|
104,310 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
08/11/2016 |
7.84
|
30,200 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
07/11/2016 |
7.79
|
19,200 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
04/11/2016 |
7.79
|
11,100 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
03/11/2016 |
7.84
|
81,800 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
02/11/2016 |
7.79
|
68,700 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 |
01/11/2016 |
7.94
|
13,600 | 7.84 | 8.08 | 7.94 | 0 | 0 | 0 |
31/10/2016 |
7.84
|
18,700 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
28/10/2016 |
7.84
|
58,100 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
27/10/2016 |
7.84
|
110,960 | 7.74 | 7.84 | 7.74 | 0 | 0 | 0 |
26/10/2016 |
7.74
|
121,700 | 7.84 | 7.89 | 7.74 | 0 | 0 | 0 |
25/10/2016 |
7.84
|
129,300 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
24/10/2016 |
7.94
|
54,300 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
21/10/2016 |
8.03
|
108,200 | 7.84 | 8.08 | 7.84 | 0 | 0 | 0 |
20/10/2016 |
7.84
|
26,800 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 |
19/10/2016 |
7.84
|
473,100 | 8.03 | 8.03 | 7.79 | 0 | 0 | 0 |
18/10/2016 |
8.03
|
176,700 | 8.08 | 8.38 | 8.03 | 0 | 0 | 0 |
17/10/2016 |
8.08
|
91,100 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
14/10/2016 |
8.23
|
181,700 | 8.38 | 8.38 | 8.18 | 0 | 0 | 0 |
13/10/2016 |
8.38
|
209,700 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 |
12/10/2016 |
8.38
|
233,100 | 8.43 | 8.52 | 8.33 | 0 | 0 | 0 |
11/10/2016 |
8.43
|
208,600 | 8.48 | 8.57 | 8.38 | 1,000 | 0 | 0.0 |
10/10/2016 |
8.48
|
241,900 | 8.43 | 8.48 | 8.38 | 0 | 0 | 0 |
07/10/2016 |
8.43
|
144,800 | 8.28 | 8.43 | 8.28 | 0 | 0 | 0 |
06/10/2016 |
8.28
|
208,600 | 8.03 | 8.57 | 8.03 | 0 | 0 | 0 |
05/10/2016 |
8.03
|
1,077,810 | 8.18 | 8.23 | 7.01 | 0 | 0 | 0 |
04/10/2016 |
8.18
|
403,800 | 8.33 | 8.33 | 8.13 | 0 | 0 | 0 |
03/10/2016 |
8.33
|
305,100 | 8.38 | 8.43 | 8.23 | 0 | 0 | 0 |
30/09/2016 |
8.38
|
275,710 | 8.48 | 8.52 | 8.38 | 0 | 0 | 0 |
29/09/2016 |
8.48
|
563,700 | 8.43 | 8.52 | 8.38 | 0 | 0 | 0 |
28/09/2016 |
8.43
|
538,100 | 8.52 | 8.57 | 8.33 | 3,000 | 0 | 0.1 |
27/09/2016 |
8.52
|
744,610 | 8.57 | 8.67 | 8.33 | 0 | 0 | 0 |
26/09/2016 |
8.57
|
355,300 | 8.48 | 8.57 | 8.38 | 1,000 | 0 | 0.0 |
23/09/2016 |
8.48
|
505,709 | 8.33 | 8.48 | 8.28 | 0 | 0 | 0 |
22/09/2016 |
8.33
|
574,323 | 8.08 | 8.48 | 8.08 | 0 | 0 | 0 |
21/09/2016 |
8.08
|
262,100 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
20/09/2016 |
8.03
|
380,109 | 7.99 | 8.13 | 7.89 | 0 | 0 | 0 |
19/09/2016 |
7.99
|
128,500 | 7.54 | 8.13 | 7.64 | 0 | 0 | 0 |
16/09/2016 |
7.54
|
41,300 | 7.59 | 7.74 | 7.54 | 0 | 0 | 0 |
15/09/2016 |
7.59
|
112,600 | 7.40 | 7.84 | 7.40 | 0 | 0 | 0 |