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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
9.08
|
39,200 | 9.13 | 9.53 | 8.77 | 800 | 0 | 0.0 |
15/02/2017 |
9.13
|
4,100 | 9.03 | 9.13 | 8.97 | 100 | 0 | 0.0 |
14/02/2017 |
9.03
|
5,120 | 8.92 | 9.33 | 8.87 | 300 | 0 | 0.0 |
13/02/2017 |
8.92
|
14,508 | 9.18 | 9.53 | 8.67 | 5,200 | 0 | 0.1 |
10/02/2017 |
9.18
|
200 | 9.28 | 9.28 | 9.13 | 100 | 0 | 0.0 |
09/02/2017 |
9.28
|
9,200 | 9.28 | 9.28 | 9.13 | 100 | 6,800 | -0.1 |
08/02/2017 |
9.28
|
150 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
07/02/2017 |
9.28
|
210 | 9.43 | 9.43 | 9.13 | 100 | 0 | 0.0 |
06/02/2017 |
9.43
|
500 | 9.38 | 9.84 | 9.13 | 200 | 0 | 0.0 |
03/02/2017 |
9.38
|
2,002 | 9.84 | 10.04 | 9.38 | 100 | 0 | 0.0 |
02/02/2017 |
9.84
|
4,451 | 9.53 | 10.45 | 9.13 | 400 | 2,500 | -0.0 |
25/01/2017 |
9.53
|
39 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
24/01/2017 |
9.53
|
2,700 | 9.18 | 9.94 | 9.53 | 2,700 | 0 | 0.1 |
23/01/2017 |
9.18
|
815 | 9.53 | 9.53 | 8.87 | 300 | 14 | 0.0 |
20/01/2017 |
9.53
|
3,200 | 9.33 | 10.09 | 8.92 | 200 | 0 | 0.0 |
19/01/2017 |
9.33
|
1,600 | 9.43 | 10.14 | 9.13 | 700 | 0 | 0.0 |
18/01/2017 |
9.43
|
2,500 | 9.58 | 9.74 | 9.13 | 800 | 0 | 0.0 |
17/01/2017 |
9.58
|
2,500 | 9.89 | 10.09 | 8.97 | 500 | 0 | 0.0 |
16/01/2017 |
9.89
|
3,524 | 9.89 | 10.65 | 8.92 | 1,100 | 2,200 | -0.0 |
13/01/2017 |
9.89
|
9,105 | 9.13 | 9.94 | 8.62 | 1,100 | 0 | 0.0 |
12/01/2017 |
9.13
|
2,400 | 10.09 | 10.09 | 9.13 | 200 | 0 | 0.0 |
11/01/2017 |
10.09
|
2,400 | 10.14 | 10.14 | 10.09 | 2,400 | 0 | 0.0 |
10/01/2017 |
10.14
|
2,800 | 10.14 | 10.60 | 9.89 | 2,800 | 100 | 0.1 |
09/01/2017 |
10.14
|
500 | 10.14 | 10.65 | 9.13 | 200 | 0 | 0.0 |
06/01/2017 |
10.14
|
1,100 | 10.65 | 10.65 | 9.63 | 900 | 0 | 0.0 |
05/01/2017 |
10.65
|
43 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
04/01/2017 |
10.65
|
800 | 10.14 | 10.65 | 10.60 | 100 | 0 | 0.0 |
03/01/2017 |
10.14
|
200 | 10.14 | 10.14 | 9.13 | 100 | 0 | 0.0 |
30/12/2016 |
10.14
|
8,100 | 10.14 | 10.90 | 10.14 | 8,100 | 0 | 0.2 |
29/12/2016 |
10.14
|
101 | 9.58 | 10.14 | 10.14 | 100 | 0 | 0.0 |
28/12/2016 |
9.58
|
600 | 9.89 | 9.89 | 8.92 | 400 | 0 | 0.0 |
27/12/2016 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
26/12/2016 |
9.89
|
2 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
23/12/2016 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
22/12/2016 |
9.89
|
100 | 9.53 | 9.89 | 9.89 | 100 | 0 | 0.0 |
21/12/2016 |
9.53
|
2,300 | 9.89 | 9.89 | 8.97 | 300 | 0 | 0.0 |
20/12/2016 |
9.89
|
100 | 10.85 | 10.85 | 9.89 | 0 | 0 | 0 |
19/12/2016 |
10.85
|
200 | 9.89 | 10.85 | 9.89 | 200 | 0 | 0.0 |
16/12/2016 |
9.89
|
1 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
15/12/2016 |
9.89
|
3,100 | 9.89 | 9.89 | 8.92 | 500 | 0 | 0.0 |
14/12/2016 |
9.89
|
100 | 9.53 | 9.89 | 9.89 | 100 | 0 | 0.0 |
13/12/2016 |
9.53
|
24 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
12/12/2016 |
9.53
|
1,500 | 9.63 | 9.63 | 8.92 | 1,200 | 0 | 0.0 |
09/12/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
08/12/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
07/12/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
06/12/2016 |
9.63
|
100 | 9.53 | 9.63 | 9.63 | 100 | 0 | 0.0 |
05/12/2016 |
9.53
|
4,100 | 9.63 | 9.63 | 9.13 | 0 | 100 | -0.0 |
02/12/2016 |
9.63
|
100 | 9.74 | 9.74 | 9.63 | 0 | 100 | -0.0 |
01/12/2016 |
9.74
|
78 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
30/11/2016 |
9.74
|
1,503 | 9.68 | 9.74 | 9.74 | 1,500 | 0 | 0.0 |
29/11/2016 |
9.68
|
401 | 9.79 | 9.79 | 9.13 | 100 | 0 | 0.0 |
28/11/2016 |
9.79
|
30 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
25/11/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
24/11/2016 |
9.79
|
12,800 | 9.84 | 9.84 | 9.13 | 200 | 3,000 | -0.1 |
23/11/2016 |
9.84
|
2,912 | 9.89 | 9.89 | 9.68 | 0 | 0 | 0 |
22/11/2016 |
9.89
|
2,000 | 9.89 | 10.39 | 9.48 | 300 | 900 | -0.0 |
21/11/2016 |
9.89
|
3,200 | 10.14 | 10.14 | 9.89 | 0 | 0 | 0 |
18/11/2016 |
10.14
|
5,110 | 10.34 | 10.34 | 9.63 | 0 | 0 | 0 |
17/11/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
16/11/2016 |
10.34
|
46,600 | 10.14 | 10.60 | 10.14 | 5,000 | 1,000 | 0.1 |
15/11/2016 |
10.14
|
3,900 | 10.70 | 10.70 | 9.63 | 1,700 | 0 | 0.0 |
14/11/2016 |
10.70
|
2,800 | 10.14 | 10.90 | 10.09 | 2,600 | 0 | 0.1 |
11/11/2016 |
10.14
|
2,197 | 9.63 | 10.14 | 9.63 | 2,100 | 0 | 0.0 |
10/11/2016 |
9.63
|
12 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
09/11/2016 |
9.63
|
9,300 | 9.63 | 10.39 | 9.58 | 7,300 | 0 | 0.1 |
08/11/2016 |
9.63
|
230 | 9.13 | 9.63 | 9.38 | 200 | 0 | 0.0 |
07/11/2016 |
9.13
|
800 | 9.08 | 9.13 | 8.47 | 0 | 0 | 0 |
04/11/2016 |
9.08
|
4,701 | 9.08 | 9.33 | 9.03 | 600 | 0 | 0.0 |
03/11/2016 |
9.08
|
7,200 | 9.13 | 9.13 | 8.57 | 100 | 0 | 0.0 |
02/11/2016 |
9.13
|
5,100 | 9.18 | 9.18 | 8.37 | 0 | 0 | 0 |
01/11/2016 |
9.18
|
6,101 | 9.28 | 9.28 | 8.67 | 100 | 0 | 0.0 |
31/10/2016 |
9.28
|
3,101 | 8.77 | 9.63 | 8.62 | 200 | 100 | 0.0 |
28/10/2016 |
8.77
|
22,200 | 9.53 | 9.84 | 8.77 | 500 | 10,500 | -0.2 |
27/10/2016 |
9.53
|
9,800 | 9.63 | 9.63 | 9.13 | 300 | 0 | 0.0 |
26/10/2016 |
9.63
|
10,310 | 10.09 | 10.09 | 9.63 | 1,500 | 100 | 0.0 |
25/10/2016 |
10.09
|
1,305 | 10.19 | 10.19 | 10.04 | 1,000 | 0 | 0.0 |
24/10/2016 |
10.19
|
12,440 | 10.55 | 10.55 | 9.63 | 300 | 0 | 0.0 |
21/10/2016 |
10.55
|
1,700 | 10.60 | 10.75 | 10.19 | 1,600 | 0 | 0.0 |
20/10/2016 |
10.60
|
13,400 | 10.55 | 10.90 | 9.53 | 7,900 | 1,000 | 0.1 |
19/10/2016 |
10.55
|
3,215 | 10.55 | 10.65 | 9.99 | 1,100 | 3,000 | -0.0 |
18/10/2016 |
10.55
|
9,305 | 10.85 | 10.85 | 9.99 | 200 | 1,500 | -0.0 |
17/10/2016 |
10.85
|
100 | 10.60 | 10.85 | 10.85 | 100 | 0 | 0.0 |
14/10/2016 |
10.60
|
22,815 | 10.75 | 10.75 | 10.45 | 100 | 0 | 0.0 |
13/10/2016 |
10.75
|
200 | 10.80 | 10.80 | 10.45 | 100 | 0 | 0.0 |
12/10/2016 |
10.80
|
3,500 | 10.65 | 10.80 | 10.39 | 200 | 2,500 | -0.0 |
11/10/2016 |
10.65
|
8,805 | 10.45 | 11.00 | 10.45 | 200 | 0 | 0.0 |
10/10/2016 |
10.45
|
4,830 | 10.60 | 10.60 | 10.29 | 0 | 0 | 0 |
07/10/2016 |
10.60
|
19,900 | 11.16 | 11.16 | 10.14 | 2,000 | 1,000 | 0.0 |
06/10/2016 |
11.16
|
1,005 | 10.65 | 11.16 | 10.90 | 100 | 0 | 0.0 |
05/10/2016 |
10.65
|
21,900 | 10.90 | 10.90 | 10.14 | 600 | 14,900 | -0.3 |
04/10/2016 |
10.90
|
18,455 | 11.10 | 11.10 | 10.65 | 700 | 0 | 0.0 |
03/10/2016 |
11.10
|
15,700 | 11.10 | 11.16 | 10.85 | 5,200 | 6,600 | -0.0 |
30/09/2016 |
11.10
|
8,600 | 11.05 | 11.36 | 10.65 | 4,200 | 200 | 0.1 |
29/09/2016 |
11.05
|
10,705 | 11.05 | 11.10 | 10.85 | 6,300 | 0 | 0.1 |
28/09/2016 |
11.05
|
9,400 | 11.16 | 11.36 | 10.90 | 100 | 0 | 0.0 |
27/09/2016 |
11.16
|
11,300 | 11.56 | 11.66 | 11.16 | 400 | 0 | 0.0 |
26/09/2016 |
11.56
|
8,250 | 11.61 | 11.76 | 11.41 | 100 | 0 | 0.0 |
23/09/2016 |
11.61
|
7,550 | 11.51 | 11.87 | 11.31 | 200 | 0 | 0.0 |
22/09/2016 |
11.51
|
31,035 | 11.10 | 11.66 | 10.45 | 0 | 0 | 0 |