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) |
-1.30 | -2.89% | 19,516,200 | -2,947,100 | -128.5 |
41
45.45
43.70
|
2 tháng
(2024-07-22) |
-5.90 | -11.90% | 38,736,600 | -5,024,700 | -213.6 |
39.30
49.60
43.70
|
3 tháng
(2024-06-21) |
-9.90 | -18.47% | 45,099,600 | -5,144,000 | -219.8 |
39.30
53.60
43.70
|
6 tháng
(2024-03-25) |
-13.50 | -23.60% | 87,687,900 | -4,564,324 | -183.1 |
39.30
59.40
43.70
|
12 tháng
(2023-09-25) |
-2.22 | -4.84% | 224,226,800 | -5,582,998 | -241.2 |
39.30
59.90
43.70
|
24 tháng
(2022-09-30) |
-5.40 | -11% | 501,962,500 | -5,476,045 | -192.9 |
25.36
59.90
43.70
|
36 tháng
(2021-10-05) |
12.70 | 40.95% | 848,706,100 | -538,045 | 85.3 |
25.36
65.69
43.70
|
60 tháng
(2019-10-16) |
27.94 | 177.21% | 1,081,941,860 | -41,940,415 | -952.9 |
10.95
65.69
43.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
10.93
|
67,900 | 10.93 | 11.00 | 10.86 | 5,000 | 0 | 0.1 |
14/02/2017 |
10.93
|
236,410 | 10.79 | 11.00 | 10.72 | 52,800 | 0 | 0.8 |
13/02/2017 |
10.79
|
81,600 | 10.86 | 10.93 | 10.72 | 100 | 19,000 | -0.3 |
10/02/2017 |
10.86
|
143,500 | 10.93 | 11.00 | 10.72 | 73,400 | 0 | 1.1 |
09/02/2017 |
10.93
|
133,300 | 10.86 | 11.00 | 10.79 | 35,000 | 0 | 0.5 |
08/02/2017 |
10.86
|
149,200 | 10.93 | 11.00 | 10.79 | 41,700 | 0 | 0.6 |
07/02/2017 |
10.93
|
95,300 | 10.79 | 11.07 | 10.79 | 0 | 0 | 0 |
06/02/2017 |
10.79
|
47,600 | 10.79 | 11.07 | 10.79 | 18,000 | 0 | 0.3 |
03/02/2017 |
10.79
|
63,900 | 11.07 | 11.14 | 10.79 | 0 | 0 | 0 |
02/02/2017 |
11.07
|
16,200 | 10.79 | 11.07 | 10.79 | 0 | 0 | 0 |
25/01/2017 |
10.79
|
21,500 | 10.58 | 10.93 | 10.44 | 0 | 0 | 0 |
24/01/2017 |
10.58
|
60,500 | 10.51 | 10.65 | 10.51 | 0 | 2,000 | -0.0 |
23/01/2017 |
10.51
|
20,500 | 10.51 | 10.58 | 10.51 | 5,000 | 0 | 0.1 |
20/01/2017 |
10.51
|
13,734 | 10.44 | 10.51 | 10.44 | 7,400 | 0 | 0.1 |
19/01/2017 |
10.44
|
22,900 | 10.37 | 10.44 | 10.37 | 6,000 | 2,000 | 0.1 |
18/01/2017 |
10.37
|
10,000 | 10.30 | 10.44 | 10.30 | 6,000 | 0 | 0.1 |
17/01/2017 |
10.30
|
66,700 | 10.23 | 10.30 | 9.95 | 12,400 | 3,000 | 0.1 |
16/01/2017 |
10.23
|
19,100 | 10.44 | 10.51 | 10.23 | 0 | 0 | 0 |
13/01/2017 |
10.44
|
21,200 | 10.44 | 10.44 | 10.23 | 0 | 0 | 0 |
12/01/2017 |
10.44
|
14,900 | 10.51 | 10.51 | 10.44 | 0 | 0 | 0 |
11/01/2017 |
10.51
|
11,500 | 10.51 | 10.72 | 10.51 | 0 | 0 | 0 |
10/01/2017 |
10.51
|
21,100 | 10.72 | 10.72 | 10.44 | 0 | 1,600 | -0.0 |
09/01/2017 |
10.72
|
29,220 | 10.72 | 10.79 | 10.65 | 0 | 0 | 0 |
06/01/2017 |
10.72
|
33,500 | 10.65 | 10.72 | 10.65 | 0 | 0 | 0 |
05/01/2017 |
10.65
|
63,300 | 10.72 | 10.79 | 10.65 | 0 | 0 | 0 |
04/01/2017 |
10.72
|
31,200 | 10.72 | 11.00 | 10.58 | 0 | 0 | 0 |
03/01/2017 |
10.72
|
47,100 | 10.72 | 10.86 | 10.65 | 6,000 | 0 | 0.1 |
30/12/2016 |
10.72
|
29,200 | 10.79 | 10.86 | 10.72 | 0 | 0 | 0 |
29/12/2016 |
10.79
|
21,220 | 10.86 | 10.86 | 10.79 | 0 | 1,000 | -0.0 |
28/12/2016 |
10.86
|
76,200 | 11.07 | 11.07 | 10.72 | 0 | 33,000 | -0.5 |
27/12/2016 |
11.07
|
24,600 | 11.35 | 11.35 | 11.07 | 0 | 0 | 0 |
26/12/2016 |
11.35
|
49,360 | 11.21 | 11.35 | 11.21 | 2,000 | 0 | 0.0 |
23/12/2016 |
11.21
|
50,600 | 11.21 | 11.49 | 11.21 | 3,000 | 0 | 0.0 |
22/12/2016 |
11.21
|
76,200 | 11.14 | 14.09 | 11.21 | 0 | 0 | 0 |
21/12/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
20/12/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
19/12/2016 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
16/12/2016 |
11.14
|
0 | 11.21 | 11.14 | 11.21 | 0 | 0 | 0 |
15/12/2016 |
11.21
|
200,000 | 11.21 | 11.42 | 11.14 | 0 | 75,100 | -1.2 |
14/12/2016 |
11.21
|
54,300 | 11.14 | 11.21 | 11.07 | 0 | 0 | 0 |
13/12/2016 |
11.14
|
67,760 | 11.00 | 11.21 | 11.14 | 0 | 0 | 0 |
12/12/2016 |
11.00
|
65,010 | 11.00 | 11.07 | 10.86 | 0 | 0 | 0 |
09/12/2016 |
11.00
|
20,000 | 11.00 | 11.00 | 10.86 | 0 | 0 | 0 |
08/12/2016 |
11.00
|
24,200 | 10.79 | 11.00 | 10.79 | 0 | 0 | 0 |
07/12/2016 |
10.79
|
44,900 | 10.65 | 11.35 | 10.72 | 0 | 0 | 0 |
06/12/2016 |
10.65
|
34,520 | 10.72 | 10.79 | 10.65 | 0 | 0 | 0 |
05/12/2016 |
10.72
|
28,050 | 10.86 | 10.93 | 10.65 | 0 | 0 | 0 |
02/12/2016 |
10.86
|
37,300 | 10.93 | 11.00 | 10.86 | 0 | 0 | 0 |
01/12/2016 |
10.93
|
59,100 | 11.07 | 11.07 | 10.93 | 6,000 | 20,000 | -0.2 |
30/11/2016 |
11.07
|
124,900 | 11.14 | 11.14 | 11.00 | 61,900 | 0 | 1.0 |
29/11/2016 |
11.14
|
53,960 | 11.14 | 11.21 | 11.07 | 22,900 | 0 | 0.4 |
28/11/2016 |
11.14
|
62,800 | 11.28 | 11.28 | 11.07 | 15,200 | 3,000 | 0.2 |
25/11/2016 |
11.28
|
53,100 | 11.14 | 11.28 | 11.07 | 10,400 | 10,000 | 0.0 |
24/11/2016 |
11.14
|
189,500 | 11.21 | 11.91 | 11.14 | 90,600 | 80,000 | 0.2 |
23/11/2016 |
11.21
|
334,500 | 11.49 | 11.77 | 11.14 | 50,000 | 209,300 | -2.6 |
22/11/2016 |
11.49
|
127,800 | 11.56 | 11.63 | 11.49 | 41,000 | 50,000 | -0.1 |
21/11/2016 |
11.56
|
96,800 | 11.63 | 11.84 | 11.56 | 9,000 | 50,000 | -0.7 |
18/11/2016 |
11.63
|
79,300 | 11.63 | 11.77 | 11.63 | 50,000 | 10,000 | 0.7 |
17/11/2016 |
11.63
|
69,700 | 11.77 | 11.84 | 11.63 | 500 | 0 | 0.0 |
16/11/2016 |
11.77
|
81,000 | 11.63 | 11.77 | 11.63 | 50,000 | 0 | 0.8 |
15/11/2016 |
11.63
|
50,710 | 11.56 | 11.63 | 11.49 | 1,000 | 0 | 0.0 |
14/11/2016 |
11.56
|
89,700 | 11.84 | 11.84 | 11.49 | 0 | 0 | 0 |
11/11/2016 |
11.84
|
27,700 | 11.91 | 11.91 | 11.77 | 0 | 0 | 0 |
10/11/2016 |
11.91
|
96,970 | 11.63 | 11.98 | 11.70 | 32,100 | 0 | 0.5 |
09/11/2016 |
11.63
|
241,000 | 11.84 | 11.84 | 11.21 | 0 | 1,000 | -0.0 |
08/11/2016 |
11.84
|
72,820 | 11.91 | 11.98 | 11.84 | 3,700 | 0 | 0.1 |
07/11/2016 |
11.91
|
94,940 | 11.84 | 11.98 | 11.84 | 2,000 | 9,000 | -0.1 |
04/11/2016 |
11.84
|
106,800 | 11.63 | 11.98 | 11.63 | 0 | 10,000 | -0.2 |
03/11/2016 |
11.63
|
263,600 | 12.19 | 12.33 | 11.56 | 1,000 | 0 | 0.0 |
02/11/2016 |
12.19
|
176,940 | 12.75 | 12.75 | 11.98 | 0 | 0 | 0 |
01/11/2016 |
12.75
|
142,500 | 12.89 | 13.10 | 12.61 | 0 | 0 | 0 |
31/10/2016 |
12.89
|
478,240 | 12.40 | 13.24 | 12.54 | 0 | 0 | 0 |
28/10/2016 |
12.40
|
445,210 | 11.77 | 12.82 | 11.84 | 25,000 | 0 | 0.4 |
27/10/2016 |
11.77
|
58,900 | 11.70 | 11.84 | 11.63 | 39,800 | 0 | 0.7 |
26/10/2016 |
11.70
|
120,800 | 11.63 | 11.70 | 11.63 | 66,200 | 0 | 1.1 |
25/10/2016 |
11.63
|
86,500 | 11.77 | 11.84 | 11.63 | 0 | 0 | 0 |
24/10/2016 |
11.77
|
70,800 | 11.70 | 11.77 | 11.49 | 0 | 0 | 0 |
21/10/2016 |
11.70
|
133,200 | 11.84 | 13.53 | 11.63 | 0 | 0 | 0 |
20/10/2016 |
11.84
|
53,860 | 11.77 | 11.84 | 11.70 | 0 | 5,000 | -0.1 |
19/10/2016 |
11.77
|
179,602 | 11.84 | 11.98 | 11.70 | 500 | 0 | 0.0 |
18/10/2016 |
11.84
|
143,317 | 11.77 | 11.91 | 11.70 | 0 | 19,800 | -0.3 |
17/10/2016 |
11.77
|
198,050 | 11.98 | 11.98 | 11.70 | 1,100 | 8,000 | -0.1 |
14/10/2016 |
11.98
|
192,483 | 12.05 | 12.05 | 11.91 | 20,000 | 0 | 0.3 |
13/10/2016 |
12.05
|
156,400 | 11.84 | 12.05 | 11.77 | 0 | 0 | 0 |
12/10/2016 |
11.84
|
136,100 | 11.70 | 11.91 | 11.42 | 5,000 | 0 | 0.1 |
11/10/2016 |
11.70
|
206,400 | 11.84 | 11.84 | 11.28 | 10,000 | 0 | 0.2 |
10/10/2016 |
11.84
|
90,010 | 11.91 | 12.12 | 11.77 | 30,800 | 0 | 0.5 |
07/10/2016 |
11.91
|
201,900 | 11.70 | 11.98 | 11.63 | 5,600 | 0 | 0.1 |
06/10/2016 |
11.70
|
225,640 | 11.91 | 12.05 | 11.70 | 3,000 | 0 | 0.1 |
05/10/2016 |
11.91
|
199,160 | 12.26 | 12.26 | 11.91 | 0 | 0 | 0 |
04/10/2016 |
12.26
|
510,310 | 12.33 | 12.47 | 12.05 | 211,400 | 0 | 3.7 |
03/10/2016 |
12.33
|
533,865 | 12.05 | 12.54 | 12.05 | 0 | 0 | 0 |
30/09/2016 |
12.05
|
378,800 | 11.49 | 12.05 | 11.42 | 0 | 0 | 0 |
29/09/2016 |
11.49
|
247,700 | 11.70 | 11.91 | 11.42 | 0 | 0 | 0 |
28/09/2016 |
11.70
|
426,715 | 11.70 | 12.12 | 11.56 | 6,000 | 100 | 0.1 |
27/09/2016 |
11.70
|
922,530 | 10.79 | 11.70 | 10.72 | 0 | 2,400 | -0.0 |
26/09/2016 |
10.79
|
89,700 | 10.65 | 10.79 | 10.65 | 1,000 | 0 | 0.0 |
23/09/2016 |
10.65
|
103,000 | 10.65 | 10.72 | 10.65 | 0 | 0 | 0 |
22/09/2016 |
10.65
|
136,000 | 10.79 | 10.79 | 10.58 | 3,100 | 5,000 | -0.0 |
21/09/2016 |
10.79
|
115,000 | 10.65 | 10.79 | 10.65 | 100 | 0 | 0.0 |