Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.94% | 979,700 | -674 | -0.0 |
12.50
13.50
13.20
|
2 tháng
(2024-07-22) |
0.40 | 3.12% | 1,354,700 | -674 | -0.0 |
12.40
13.50
13.20
|
3 tháng
(2024-06-21) |
-1 | -7.04% | 2,131,800 | -674 | -0.0 |
12.40
14.30
13.20
|
6 tháng
(2024-03-25) |
-2.50 | -15.92% | 7,214,948 | -1,012,774 | -15.5 |
12
17.10
13.20
|
12 tháng
(2023-09-25) |
2.37 | 21.87% | 9,905,827 | -1,976,348 | -28.0 |
10.01
17.10
13.20
|
24 tháng
(2022-09-30) |
-1.09 | -7.63% | 10,507,538 | -1,959,748 | -27.7 |
9.74
17.10
13.20
|
36 tháng
(2021-10-05) |
3.14 | 31.20% | 22,831,219 | -425,093 | -4.0 |
9.51
17.10
13.20
|
60 tháng
(2019-10-16) |
7.47 | 130.51% | 32,145,419 | -192,593 | -1.1 |
5.25
17.10
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
9.03
|
13,600 | 9.12 | 9.12 | 8.90 | 0 | 0 | 0 |
14/02/2017 |
9.12
|
5,500 | 9.12 | 9.12 | 8.99 | 0 | 0 | 0 |
13/02/2017 |
9.12
|
10,305 | 9.34 | 9.34 | 9.12 | 0 | 0 | 0 |
10/02/2017 |
9.34
|
10,100 | 9.34 | 9.38 | 9.34 | 0 | 0 | 0 |
09/02/2017 |
9.34
|
9,720 | 9.21 | 9.42 | 9.12 | 0 | 0 | 0 |
08/02/2017 |
9.21
|
22,470 | 9.60 | 9.60 | 9.21 | 0 | 0 | 0 |
07/02/2017 |
9.60
|
24,200 | 9.86 | 9.86 | 9.29 | 0 | 0 | 0 |
06/02/2017 |
9.86
|
10,700 | 9.99 | 9.99 | 9.47 | 0 | 0 | 0 |
03/02/2017 |
9.99
|
12,680 | 9.99 | 9.99 | 9.55 | 0 | 0 | 0 |
02/02/2017 |
9.99
|
6,000 | 9.86 | 9.99 | 9.86 | 0 | 0 | 0 |
25/01/2017 |
9.86
|
900 | 9.82 | 10.16 | 9.82 | 0 | 0 | 0 |
24/01/2017 |
9.82
|
6,400 | 9.60 | 9.82 | 9.47 | 0 | 0 | 0 |
23/01/2017 |
9.60
|
2,600 | 9.99 | 9.99 | 9.55 | 0 | 0 | 0 |
20/01/2017 |
9.99
|
7,600 | 9.99 | 9.99 | 9.55 | 0 | 0 | 0 |
19/01/2017 |
9.99
|
2,100 | 10.03 | 10.03 | 9.99 | 0 | 0 | 0 |
18/01/2017 |
10.03
|
7,500 | 10.03 | 10.21 | 9.03 | 0 | 0 | 0 |
17/01/2017 |
10.03
|
10,900 | 10.29 | 10.29 | 9.90 | 0 | 0 | 0 |
16/01/2017 |
10.29
|
3,200 | 10.25 | 10.29 | 10.16 | 0 | 0 | 0 |
13/01/2017 |
10.25
|
7,000 | 10.25 | 10.25 | 9.68 | 0 | 0 | 0 |
12/01/2017 |
10.25
|
20,800 | 10.42 | 10.42 | 10.12 | 0 | 0 | 0 |
11/01/2017 |
10.42
|
8,500 | 9.95 | 10.42 | 9.95 | 0 | 0 | 0 |
10/01/2017 |
9.95
|
28,460 | 9.51 | 10.38 | 9.77 | 0 | 0 | 0 |
09/01/2017 |
9.51
|
7,039 | 9.08 | 9.51 | 8.90 | 0 | 0 | 0 |
06/01/2017 |
9.08
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
05/01/2017 |
9.08
|
9,500 | 9.08 | 9.21 | 8.99 | 0 | 0 | 0 |
04/01/2017 |
9.08
|
8,300 | 9.25 | 9.25 | 8.90 | 0 | 0 | 0 |
03/01/2017 |
9.25
|
4,739 | 9.51 | 9.51 | 8.90 | 0 | 0 | 0 |
30/12/2016 |
9.51
|
5,400 | 9.25 | 9.51 | 8.99 | 0 | 0 | 0 |
29/12/2016 |
9.25
|
3,600 | 9.08 | 9.25 | 8.90 | 0 | 0 | 0 |
28/12/2016 |
9.08
|
3,849 | 9.29 | 9.29 | 8.60 | 0 | 0 | 0 |
27/12/2016 |
9.29
|
3,000 | 8.99 | 9.29 | 8.69 | 0 | 0 | 0 |
26/12/2016 |
8.99
|
1,400 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
23/12/2016 |
9.08
|
6,600 | 9.34 | 9.34 | 8.99 | 0 | 0 | 0 |
22/12/2016 |
9.34
|
11,600 | 9.38 | 9.38 | 9.21 | 0 | 0 | 0 |
21/12/2016 |
9.38
|
9,200 | 9.47 | 9.47 | 9.12 | 0 | 0 | 0 |
20/12/2016 |
9.47
|
1,240 | 9.47 | 9.47 | 9.29 | 0 | 0 | 0 |
19/12/2016 |
9.47
|
18,710 | 9.42 | 9.47 | 9.25 | 0 | 0 | 0 |
16/12/2016 |
9.42
|
4,100 | 9.42 | 9.42 | 9.38 | 0 | 0 | 0 |
15/12/2016 |
9.42
|
1,500 | 9.47 | 9.47 | 9.21 | 0 | 0 | 0 |
14/12/2016 |
9.47
|
6 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
13/12/2016 |
9.47
|
3,200 | 9.12 | 9.47 | 9.21 | 0 | 0 | 0 |
12/12/2016 |
9.12
|
5,100 | 9.51 | 9.51 | 9.12 | 0 | 0 | 0 |
09/12/2016 |
9.51
|
1,700 | 9.55 | 9.55 | 9.34 | 0 | 0 | 0 |
08/12/2016 |
9.55
|
3,800 | 9.12 | 9.55 | 9.12 | 0 | 0 | 0 |
07/12/2016 |
9.12
|
4,040 | 8.82 | 9.21 | 9.12 | 0 | 0 | 0 |
06/12/2016 |
8.82
|
8,800 | 9.51 | 9.51 | 8.82 | 0 | 0 | 0 |
05/12/2016 |
9.51
|
5,100 | 9.51 | 9.51 | 9.25 | 0 | 0 | 0 |
02/12/2016 |
9.51
|
7,800 | 9.51 | 9.55 | 9.25 | 0 | 0 | 0 |
01/12/2016 |
9.51
|
20,320 | 9.55 | 9.60 | 9.16 | 0 | 0 | 0 |
30/11/2016 |
9.55
|
6,900 | 9.60 | 9.60 | 9.55 | 0 | 0 | 0 |
29/11/2016 |
9.60
|
2,519 | 9.60 | 9.60 | 9.55 | 0 | 0 | 0 |
28/11/2016 |
9.60
|
4,700 | 9.77 | 9.77 | 9.60 | 0 | 0 | 0 |
25/11/2016 |
9.77
|
2,772 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 |
24/11/2016 |
9.82
|
10,200 | 9.82 | 9.90 | 9.73 | 0 | 0 | 0 |
23/11/2016 |
9.82
|
1,100 | 9.73 | 9.99 | 9.64 | 0 | 0 | 0 |
22/11/2016 |
9.73
|
6,611 | 9.77 | 9.77 | 9.73 | 0 | 0 | 0 |
21/11/2016 |
9.77
|
7,400 | 9.82 | 9.95 | 9.73 | 0 | 0 | 0 |
18/11/2016 |
9.82
|
3,700 | 9.86 | 9.86 | 9.55 | 0 | 0 | 0 |
17/11/2016 |
9.86
|
1,900 | 9.86 | 9.86 | 9.55 | 400 | 0 | 0.0 |
16/11/2016 |
9.86
|
15,300 | 9.82 | 9.95 | 9.82 | 1,400 | 0 | 0.0 |
15/11/2016 |
9.82
|
6,300 | 9.95 | 9.99 | 9.77 | 0 | 0 | 0 |
14/11/2016 |
9.95
|
9,915 | 10.03 | 10.03 | 9.77 | 400 | 0 | 0.0 |
11/11/2016 |
10.03
|
1,600 | 10.21 | 10.29 | 10.03 | 0 | 0 | 0 |
10/11/2016 |
10.21
|
3,600 | 9.47 | 10.21 | 9.77 | 0 | 0 | 0 |
09/11/2016 |
9.47
|
16,400 | 10.34 | 10.34 | 9.47 | 0 | 0 | 0 |
08/11/2016 |
10.34
|
1,000 | 10.42 | 10.42 | 10.29 | 0 | 0 | 0 |
07/11/2016 |
10.42
|
500 | 10.34 | 10.42 | 10.42 | 0 | 0 | 0 |
04/11/2016 |
10.34
|
8,400 | 10.60 | 10.60 | 10.34 | 400 | 0 | 0.0 |
03/11/2016 |
10.60
|
1,100 | 10.60 | 10.60 | 10.29 | 0 | 0 | 0 |
02/11/2016 |
10.60
|
13,400 | 9.86 | 10.77 | 10.21 | 0 | 0 | 0 |
01/11/2016 |
9.86
|
43,100 | 10.86 | 11.07 | 9.86 | 0 | 0 | 0 |
31/10/2016 |
10.86
|
32,400 | 11.47 | 11.73 | 10.81 | 0 | 0 | 0 |
28/10/2016 |
11.47
|
600 | 11.47 | 11.47 | 11.29 | 0 | 0 | 0 |
27/10/2016 |
11.47
|
1,100 | 11.42 | 11.47 | 11.07 | 0 | 0 | 0 |
26/10/2016 |
11.42
|
2,500 | 10.86 | 11.51 | 11.29 | 1,200 | 0 | 0.0 |
25/10/2016 |
10.86
|
11,900 | 10.86 | 11.25 | 10.86 | 0 | 0 | 0 |
24/10/2016 |
10.86
|
25,000 | 11.29 | 11.29 | 10.81 | 0 | 0 | 0 |
21/10/2016 |
11.29
|
4,100 | 11.73 | 11.73 | 11.29 | 800 | 0 | 0.0 |
20/10/2016 |
11.73
|
2,000 | 11.73 | 11.90 | 11.73 | 1,200 | 0 | 0.0 |
19/10/2016 |
11.73
|
4,200 | 11.34 | 11.73 | 11.29 | 0 | 0 | 0 |
18/10/2016 |
11.34
|
9,300 | 11.34 | 11.51 | 11.34 | 0 | 0 | 0 |
17/10/2016 |
11.34
|
9,200 | 11.68 | 11.68 | 11.34 | 0 | 0 | 0 |
14/10/2016 |
11.68
|
2,300 | 11.68 | 11.73 | 11.60 | 0 | 0 | 0 |
13/10/2016 |
11.68
|
1,000 | 11.68 | 11.73 | 11.68 | 0 | 0 | 0 |
12/10/2016 |
11.68
|
300 | 11.60 | 11.68 | 11.64 | 0 | 0 | 0 |
11/10/2016 |
11.60
|
10,400 | 11.86 | 11.86 | 11.55 | 0 | 0 | 0 |
10/10/2016 |
11.86
|
7,700 | 11.34 | 11.94 | 11.60 | 0 | 0 | 0 |
07/10/2016 |
11.34
|
1,600 | 11.29 | 11.60 | 11.29 | 0 | 0 | 0 |
06/10/2016 |
11.29
|
12,700 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
05/10/2016 |
11.29
|
18,400 | 11.73 | 11.77 | 11.29 | 0 | 0 | 0 |
04/10/2016 |
11.73
|
16,600 | 11.73 | 11.73 | 11.29 | 0 | 0 | 0 |
03/10/2016 |
11.73
|
11,900 | 11.73 | 11.90 | 11.68 | 0 | 0 | 0 |
30/09/2016 |
11.73
|
9,310 | 12.16 | 12.16 | 11.73 | 0 | 0 | 0 |
29/09/2016 |
12.16
|
15,500 | 11.51 | 12.16 | 11.47 | 0 | 0 | 0 |
28/09/2016 |
11.51
|
5,830 | 11.34 | 11.60 | 11.34 | 0 | 0 | 0 |
27/09/2016 |
11.34
|
2,900 | 11.29 | 11.34 | 11.29 | 0 | 0 | 0 |
26/09/2016 |
11.29
|
3,900 | 11.38 | 11.38 | 11.29 | 0 | 0 | 0 |
23/09/2016 |
11.38
|
1,935 | 11.51 | 11.51 | 11.38 | 0 | 0 | 0 |
22/09/2016 |
11.51
|
3,400 | 11.51 | 11.51 | 11.47 | 0 | 0 | 0 |
21/09/2016 |
11.51
|
7,800 | 11.51 | 11.51 | 11.51 | 0 | 3,600 | -0.1 |