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 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
9.22
|
44,735 | 9.25 | 9.40 | 9.19 | 0 | 3,300 | -0.1 |
15/02/2017 |
9.25
|
68,087 | 8.94 | 9.56 | 8.91 | 0 | 0 | 0 |
14/02/2017 |
8.94
|
67,800 | 8.94 | 9.09 | 8.85 | 0 | 0 | 0 |
13/02/2017 |
8.94
|
8,700 | 8.75 | 9.03 | 8.85 | 0 | 0 | 0 |
10/02/2017 |
8.75
|
50,245 | 8.94 | 9.06 | 8.72 | 0 | 0 | 0 |
09/02/2017 |
8.94
|
44,800 | 8.63 | 9.09 | 8.63 | 0 | 0 | 0 |
08/02/2017 |
8.63
|
44,650 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 |
07/02/2017 |
8.63
|
26,700 | 8.66 | 8.72 | 8.63 | 0 | 0 | 0 |
06/02/2017 |
8.66
|
29,600 | 8.48 | 8.78 | 8.51 | 0 | 0 | 0 |
03/02/2017 |
8.48
|
11,245 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 |
02/02/2017 |
8.63
|
2,100 | 8.75 | 8.78 | 8.63 | 0 | 0 | 0 |
25/01/2017 |
8.75
|
1,600 | 8.78 | 9.12 | 8.63 | 0 | 0 | 0 |
24/01/2017 |
8.78
|
11,100 | 8.60 | 8.78 | 8.60 | 0 | 1,000 | -0.0 |
23/01/2017 |
8.60
|
21,200 | 8.54 | 8.94 | 8.57 | 0 | 0 | 0 |
20/01/2017 |
8.54
|
50,500 | 8.32 | 8.63 | 8.32 | 0 | 0 | 0 |
19/01/2017 |
8.32
|
245 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
18/01/2017 |
8.41
|
9,900 | 8.41 | 8.41 | 8.17 | 0 | 0 | 0 |
17/01/2017 |
8.41
|
210 | 8.41 | 8.41 | 8.29 | 0 | 0 | 0 |
16/01/2017 |
8.41
|
83,800 | 8.26 | 8.41 | 8.20 | 0 | 0 | 0 |
13/01/2017 |
8.26
|
75,200 | 8.23 | 8.32 | 8.11 | 0 | 4,300 | -0.1 |
12/01/2017 |
8.23
|
3,500 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 |
11/01/2017 |
8.32
|
7,000 | 8.29 | 8.82 | 8.04 | 0 | 200 | -0.0 |
10/01/2017 |
8.29
|
37,300 | 8.32 | 8.32 | 8.01 | 0 | 0 | 0 |
09/01/2017 |
8.32
|
12,610 | 8.63 | 8.63 | 8.01 | 0 | 0 | 0 |
06/01/2017 |
8.63
|
3,100 | 8.82 | 8.82 | 8.17 | 0 | 0 | 0 |
05/01/2017 |
8.82
|
700 | 8.17 | 8.82 | 8.17 | 0 | 0 | 0 |
04/01/2017 |
8.17
|
6,419 | 8.23 | 8.23 | 7.92 | 0 | 0 | 0 |
03/01/2017 |
8.23
|
2,200 | 8.14 | 8.23 | 7.86 | 0 | 0 | 0 |
30/12/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/12/2016 |
8.14
|
18,500 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 |
28/12/2016 |
8.14
|
5,100 | 7.98 | 8.14 | 7.86 | 0 | 0 | 0 |
27/12/2016 |
7.98
|
48,100 | 8.26 | 8.26 | 7.89 | 0 | 0 | 0 |
26/12/2016 |
8.26
|
14,400 | 8.08 | 8.26 | 8.01 | 0 | 0 | 0 |
23/12/2016 |
8.08
|
5,300 | 8.35 | 8.35 | 8.01 | 0 | 1,000 | -0.0 |
22/12/2016 |
8.35
|
184,900 | 8.17 | 8.41 | 8.01 | 0 | 0 | 0 |
21/12/2016 |
8.17
|
6,000 | 8.23 | 8.48 | 8.17 | 0 | 0 | 0 |
20/12/2016 |
8.23
|
22,100 | 8.17 | 8.32 | 8.17 | 0 | 0 | 0 |
19/12/2016 |
8.17
|
180,200 | 8.48 | 8.48 | 8.17 | 0 | 0 | 0 |
16/12/2016 |
8.48
|
800 | 7.95 | 8.48 | 7.95 | 0 | 0 | 0 |
15/12/2016 |
7.95
|
12,800 | 7.95 | 7.95 | 7.71 | 0 | 0 | 0 |
14/12/2016 |
7.95
|
13,064 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
13/12/2016 |
7.95
|
37,464 | 8.08 | 8.08 | 7.71 | 0 | 0 | 0 |
12/12/2016 |
8.08
|
5,400 | 8.01 | 8.08 | 7.86 | 0 | 0 | 0 |
09/12/2016 |
8.01
|
7,500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
08/12/2016 |
8.01
|
7,000 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 |
07/12/2016 |
8.14
|
22,700 | 8.04 | 8.26 | 8.01 | 400 | 0 | 0.0 |
06/12/2016 |
8.04
|
20,510 | 8.45 | 8.45 | 8.04 | 0 | 500 | -0.0 |
05/12/2016 |
8.45
|
4,400 | 8.48 | 8.48 | 8.32 | 0 | 500 | -0.0 |
02/12/2016 |
8.48
|
1,500 | 8.48 | 8.48 | 8.48 | 0 | 800 | -0.0 |
01/12/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
30/11/2016 |
8.48
|
7 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
29/11/2016 |
8.48
|
7,110 | 8.48 | 8.48 | 8.32 | 0 | 0 | 0 |
28/11/2016 |
8.48
|
4,419 | 8.51 | 8.51 | 8.48 | 0 | 0 | 0 |
25/11/2016 |
8.51
|
6,300 | 8.41 | 8.51 | 8.32 | 0 | 0 | 0 |
24/11/2016 |
8.41
|
14,010 | 8.41 | 8.54 | 8.35 | 900 | 0 | 0.0 |
23/11/2016 |
8.41
|
18,020 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 |
22/11/2016 |
8.63
|
3,700 | 8.85 | 8.85 | 8.63 | 500 | 0 | 0.0 |
21/11/2016 |
8.85
|
32,853 | 8.85 | 8.85 | 8.38 | 0 | 25,600 | -0.7 |
18/11/2016 |
8.85
|
12,520 | 8.85 | 8.85 | 8.78 | 0 | 0 | 0 |
17/11/2016 |
8.85
|
12,100 | 8.88 | 8.88 | 8.85 | 0 | 0 | 0 |
16/11/2016 |
8.88
|
74,800 | 8.94 | 8.94 | 8.88 | 0 | 0 | 0 |
15/11/2016 |
8.94
|
1,900 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
14/11/2016 |
8.94
|
5,610 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
11/11/2016 |
8.94
|
16,500 | 9.15 | 9.15 | 8.94 | 0 | 0 | 0 |
10/11/2016 |
9.15
|
2,800 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 |
09/11/2016 |
9.15
|
4,600 | 9.03 | 9.19 | 8.51 | 0 | 0 | 0 |
08/11/2016 |
9.03
|
24,520 | 9.00 | 9.03 | 8.91 | 0 | 0 | 0 |
07/11/2016 |
9.00
|
6,400 | 9.00 | 9.00 | 8.94 | 0 | 0 | 0 |
04/11/2016 |
9.00
|
20,500 | 8.57 | 9.00 | 8.60 | 0 | 0 | 0 |
03/11/2016 |
8.57
|
4,620 | 8.85 | 8.88 | 8.48 | 0 | 0 | 0 |
02/11/2016 |
8.85
|
6,213 | 8.88 | 8.88 | 8.85 | 0 | 0 | 0 |
01/11/2016 |
8.88
|
13,700 | 8.88 | 8.94 | 8.88 | 0 | 0 | 0 |
31/10/2016 |
8.88
|
6,510 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
28/10/2016 |
8.88
|
10,711 | 8.94 | 8.97 | 8.88 | 0 | 0 | 0 |
27/10/2016 |
8.94
|
12,220 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
26/10/2016 |
8.94
|
11,300 | 8.88 | 8.94 | 8.78 | 0 | 0 | 0 |
25/10/2016 |
8.88
|
12,030 | 8.91 | 8.94 | 8.88 | 0 | 0 | 0 |
24/10/2016 |
8.91
|
18,500 | 8.94 | 8.94 | 8.88 | 100 | 0 | 0.0 |
21/10/2016 |
8.94
|
24,900 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
20/10/2016 |
9.03
|
9,900 | 9.09 | 9.09 | 8.78 | 0 | 0 | 0 |
19/10/2016 |
9.09
|
61,300 | 9.09 | 9.15 | 8.20 | 0 | 0 | 0 |
18/10/2016 |
9.09
|
1,600 | 8.94 | 9.09 | 8.94 | 0 | 0 | 0 |
17/10/2016 |
8.94
|
22,400 | 8.94 | 8.97 | 8.75 | 0 | 0 | 0 |
14/10/2016 |
8.94
|
15,270 | 9.09 | 9.09 | 8.94 | 0 | 0 | 0 |
13/10/2016 |
9.09
|
2,200 | 9.03 | 9.09 | 8.82 | 0 | 0 | 0 |
12/10/2016 |
9.03
|
16,909 | 9.03 | 9.22 | 8.66 | 0 | 0 | 0 |
11/10/2016 |
9.03
|
2,700 | 8.82 | 9.03 | 8.63 | 0 | 0 | 0 |
10/10/2016 |
8.82
|
62,000 | 8.85 | 9.71 | 8.63 | 0 | 0 | 0 |
07/10/2016 |
8.85
|
2,200 | 9.25 | 9.25 | 8.85 | 0 | 0 | 0 |
06/10/2016 |
9.25
|
18,010 | 9.25 | 9.25 | 9.12 | 0 | 0 | 0 |
05/10/2016 |
9.25
|
11,051 | 9.12 | 9.25 | 9.09 | 0 | 0 | 0 |
04/10/2016 |
9.12
|
26,717 | 9.46 | 9.46 | 9.12 | 0 | 0 | 0 |
03/10/2016 |
9.46
|
3,143 | 9.49 | 9.49 | 9.34 | 0 | 0 | 0 |
30/09/2016 |
9.49
|
35,895 | 9.34 | 9.62 | 9.34 | 0 | 0 | 0 |
29/09/2016 |
9.34
|
73,630 | 9.43 | 9.56 | 9.25 | 0 | 0 | 0 |
28/09/2016 |
9.43
|
56,807 | 9.34 | 9.56 | 9.34 | 0 | 0 | 0 |
27/09/2016 |
9.34
|
29,800 | 9.28 | 9.34 | 9.25 | 0 | 0 | 0 |
26/09/2016 |
9.28
|
28,079 | 9.34 | 9.40 | 9.22 | 0 | 0 | 0 |
23/09/2016 |
9.34
|
23,411 | 9.34 | 9.34 | 9.12 | 0 | 0 | 0 |
22/09/2016 |
9.34
|
89,879 | 9.25 | 9.56 | 9.19 | 0 | 500 | -0.0 |