Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -2.20% | 1,154,800 | -5,900 | -0.1 |
17.80
21.70
17.80
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 1,426,800 | -54,557 | -1.0 |
16.60
21.70
17.80
|
3 tháng
(2024-06-20) |
-1.20 | -6.32% | 1,635,900 | -85,370 | -1.5 |
16.60
21.70
17.80
|
6 tháng
(2024-03-22) |
-1 | -5.32% | 2,911,800 | -124,470 | -2.3 |
16.60
21.70
17.80
|
12 tháng
(2023-09-25) |
-3.92 | -18.06% | 9,450,600 | -321,180 | -7.3 |
16.60
22.84
17.80
|
24 tháng
(2022-09-29) |
10.61 | 147.49% | 45,428,073 | -425,230 | -9.3 |
6.41
22.84
17.80
|
36 tháng
(2021-10-04) |
5 | 39.08% | 75,591,343 | 404,140 | 16.8 |
6.41
22.84
17.80
|
60 tháng
(2019-10-15) |
13.01 | 271.70% | 191,470,581 | 377,570 | 16.2 |
3.75
22.84
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
8.65
|
40,200 | 8.69 | 8.72 | 8.59 | 0 | 0 | 0 |
13/02/2017 |
8.69
|
33,100 | 8.65 | 8.72 | 8.62 | 0 | 0 | 0 |
10/02/2017 |
8.65
|
196,500 | 8.56 | 8.78 | 8.56 | 0 | 0 | 0 |
09/02/2017 |
8.56
|
132,500 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
08/02/2017 |
8.65
|
255,300 | 8.88 | 8.88 | 8.56 | 0 | 0 | 0 |
07/02/2017 |
8.88
|
80,400 | 8.94 | 9.01 | 8.82 | 0 | 0 | 0 |
06/02/2017 |
8.94
|
81,450 | 9.04 | 9.07 | 8.91 | 0 | 0 | 0 |
03/02/2017 |
9.04
|
56,240 | 9.14 | 9.24 | 9.04 | 0 | 0 | 0 |
02/02/2017 |
9.14
|
177,400 | 8.85 | 9.24 | 8.82 | 0 | 0 | 0 |
25/01/2017 |
8.85
|
94,200 | 8.82 | 8.91 | 8.78 | 0 | 0 | 0 |
24/01/2017 |
8.82
|
145,800 | 8.98 | 8.98 | 8.72 | 0 | 0 | 0 |
23/01/2017 |
8.98
|
33,172 | 8.88 | 9.04 | 8.91 | 0 | 0 | 0 |
20/01/2017 |
8.88
|
33,400 | 8.78 | 8.94 | 8.88 | 2,700 | 0 | 0.1 |
19/01/2017 |
8.78
|
3,986,200 | 8.91 | 8.98 | 8.27 | 0 | 0 | 0 |
18/01/2017 |
8.91
|
112,500 | 9.11 | 9.11 | 8.91 | 0 | 0 | 0 |
17/01/2017 |
9.11
|
42,500 | 9.24 | 9.24 | 9.04 | 0 | 0 | 0 |
16/01/2017 |
9.24
|
85,709 | 8.85 | 9.24 | 8.94 | 0 | 0 | 0 |
13/01/2017 |
8.85
|
395,900 | 9.01 | 9.20 | 8.65 | 0 | 0 | 0 |
12/01/2017 |
9.01
|
322,810 | 9.30 | 9.30 | 8.56 | 0 | 0 | 0 |
11/01/2017 |
9.30
|
262,214 | 9.36 | 9.49 | 8.88 | 0 | 0 | 0 |
10/01/2017 |
9.36
|
67,120 | 9.46 | 9.49 | 9.36 | 0 | 0 | 0 |
09/01/2017 |
9.46
|
88,000 | 9.53 | 9.56 | 9.43 | 0 | 0 | 0 |
06/01/2017 |
9.53
|
78,825 | 9.62 | 9.78 | 9.40 | 0 | 0 | 0 |
05/01/2017 |
9.62
|
98,680 | 9.24 | 9.65 | 9.36 | 0 | 0 | 0 |
04/01/2017 |
9.24
|
155,650 | 9.53 | 9.59 | 9.20 | 0 | 0 | 0 |
03/01/2017 |
9.53
|
53,571 | 9.36 | 9.53 | 9.33 | 0 | 0 | 0 |
30/12/2016 |
9.36
|
82,513 | 9.46 | 9.62 | 9.33 | 0 | 0 | 0 |
29/12/2016 |
9.46
|
80,626 | 9.56 | 9.56 | 9.27 | 1,000 | 0 | 0.0 |
28/12/2016 |
9.56
|
135,700 | 9.30 | 9.59 | 9.24 | 0 | 0 | 0 |
27/12/2016 |
9.30
|
145,400 | 9.07 | 9.36 | 8.91 | 0 | 0 | 0 |
26/12/2016 |
9.07
|
92,361 | 8.91 | 9.14 | 8.85 | 200 | 0 | 0.0 |
23/12/2016 |
8.91
|
96,000 | 9.20 | 9.20 | 8.78 | 0 | 0 | 0 |
22/12/2016 |
9.20
|
90,100 | 9.24 | 9.36 | 9.14 | 0 | 0 | 0 |
21/12/2016 |
9.24
|
162,110 | 9.40 | 9.40 | 8.91 | 0 | 0 | 0 |
20/12/2016 |
9.40
|
232,420 | 9.40 | 9.85 | 9.14 | 0 | 0 | 0 |
19/12/2016 |
9.40
|
231,523 | 8.72 | 9.46 | 8.72 | 0 | 0 | 0 |
16/12/2016 |
8.72
|
211,560 | 8.30 | 8.88 | 8.17 | 0 | 0 | 0 |
15/12/2016 |
8.30
|
1,238,600 | 8.07 | 8.36 | 8.01 | 0 | 0 | 0 |
14/12/2016 |
8.07
|
388,550 | 8.20 | 8.30 | 7.94 | 0 | 0 | 0 |
13/12/2016 |
8.20
|
128,000 | 8.56 | 8.56 | 8.20 | 0 | 0 | 0 |
12/12/2016 |
8.56
|
79,925 | 8.59 | 8.62 | 8.27 | 0 | 0 | 0 |
09/12/2016 |
8.59
|
97,600 | 8.75 | 8.85 | 8.56 | 0 | 100 | -0.0 |
08/12/2016 |
8.75
|
86,100 | 8.85 | 9.01 | 8.75 | 0 | 0 | 0 |
07/12/2016 |
8.85
|
103,930 | 8.91 | 9.04 | 8.75 | 0 | 0 | 0 |
06/12/2016 |
8.91
|
120,000 | 9.20 | 9.30 | 8.91 | 0 | 3,400 | -0.1 |
05/12/2016 |
9.20
|
346,570 | 8.88 | 9.36 | 8.78 | 0 | 0 | 0 |
02/12/2016 |
8.88
|
412,610 | 8.49 | 9.04 | 8.40 | 0 | 0 | 0 |
01/12/2016 |
8.49
|
747,400 | 8.65 | 9.69 | 8.14 | 0 | 0 | 0 |
30/11/2016 |
8.65
|
258,900 | 9.36 | 9.36 | 8.07 | 0 | 0 | 0 |
29/11/2016 |
9.36
|
263,770 | 9.07 | 10.11 | 8.33 | 0 | 0 | 0 |
28/11/2016 |
9.07
|
328,500 | 10.11 | 10.37 | 8.82 | 0 | 1,000 | -0.0 |
25/11/2016 |
10.11
|
129,220 | 11.14 | 11.20 | 9.69 | 1,400 | 0 | 0.0 |
24/11/2016 |
11.14
|
55,925 | 11.40 | 11.40 | 10.98 | 0 | 2,000 | -0.1 |
23/11/2016 |
11.40
|
23,090 | 11.88 | 11.88 | 11.33 | 0 | 0 | 0 |
22/11/2016 |
11.88
|
41,133 | 11.62 | 12.04 | 11.75 | 0 | 0 | 0 |
21/11/2016 |
11.62
|
68,527 | 11.98 | 12.08 | 11.62 | 0 | 0 | 0 |
18/11/2016 |
11.98
|
30,200 | 11.95 | 12.43 | 11.95 | 0 | 0 | 0 |
17/11/2016 |
11.95
|
57,510 | 12.21 | 12.56 | 11.82 | 0 | 0 | 0 |
16/11/2016 |
12.21
|
35,770 | 12.43 | 12.59 | 11.98 | 0 | 0 | 0 |
15/11/2016 |
12.43
|
27,760 | 12.59 | 12.95 | 12.43 | 0 | 0 | 0 |
14/11/2016 |
12.59
|
65,000 | 12.66 | 12.79 | 12.40 | 0 | 0 | 0 |
11/11/2016 |
12.66
|
113,700 | 12.24 | 12.66 | 11.95 | 0 | 2,000 | -0.1 |
10/11/2016 |
12.24
|
50,850 | 11.95 | 12.53 | 11.95 | 0 | 0 | 0 |
09/11/2016 |
11.95
|
118,320 | 12.37 | 12.59 | 10.98 | 1,000 | 0 | 0.0 |
08/11/2016 |
12.37
|
54,520 | 12.53 | 12.59 | 12.27 | 0 | 0 | 0 |
07/11/2016 |
12.53
|
49,700 | 12.27 | 12.53 | 12.04 | 0 | 0 | 0 |
04/11/2016 |
12.27
|
53,750 | 12.30 | 12.92 | 12.01 | 1,000 | 0 | 0.0 |
03/11/2016 |
12.30
|
53,810 | 12.27 | 12.30 | 11.62 | 0 | 0 | 0 |
02/11/2016 |
12.27
|
136,870 | 13.01 | 13.17 | 12.21 | 0 | 0 | 0 |
01/11/2016 |
13.01
|
150,530 | 12.92 | 13.56 | 12.79 | 30 | 0 | 0.0 |
31/10/2016 |
12.92
|
127,340 | 11.62 | 12.92 | 11.56 | 100 | 1,000 | -0.0 |
28/10/2016 |
11.62
|
76,400 | 11.30 | 11.79 | 11.27 | 100 | 0 | 0.0 |
27/10/2016 |
11.30
|
147,400 | 10.98 | 11.82 | 10.98 | 0 | 0 | 0 |
26/10/2016 |
10.98
|
67,000 | 10.66 | 11.30 | 10.33 | 0 | 0 | 0 |
25/10/2016 |
10.66
|
47,000 | 10.49 | 10.72 | 9.85 | 0 | 0 | 0 |
24/10/2016 |
10.49
|
122,000 | 10.98 | 11.56 | 10.01 | 0 | 0 | 0 |
21/10/2016 |
10.98
|
224,300 | 10.69 | 11.75 | 10.33 | 0 | 0 | 0 |
20/10/2016 |
10.69
|
72,200 | 9.88 | 10.69 | 9.72 | 0 | 0 | 0 |
19/10/2016 |
9.88
|
194,800 | 9.30 | 10.01 | 9.30 | 10,000 | 0 | 0.3 |
18/10/2016 |
9.30
|
128,530 | 8.56 | 9.30 | 8.56 | 0 | 0 | 0 |
17/10/2016 |
8.56
|
62,270 | 8.36 | 8.72 | 8.17 | 0 | 0 | 0 |
14/10/2016 |
8.36
|
22,700 | 8.49 | 8.49 | 8.23 | 0 | 0 | 0 |
13/10/2016 |
8.49
|
44,000 | 8.49 | 8.52 | 8.10 | 0 | 0 | 0 |
12/10/2016 |
8.49
|
35,900 | 8.62 | 8.72 | 8.46 | 0 | 0 | 0 |
11/10/2016 |
8.62
|
22,800 | 8.72 | 8.88 | 8.56 | 0 | 0 | 0 |
10/10/2016 |
8.72
|
36,600 | 8.56 | 9.17 | 8.52 | 0 | 0 | 0 |
07/10/2016 |
8.56
|
20,510 | 8.72 | 8.85 | 8.40 | 0 | 0 | 0 |
06/10/2016 |
8.72
|
92,700 | 8.82 | 8.91 | 8.52 | 0 | 0 | 0 |
05/10/2016 |
8.82
|
38,500 | 8.91 | 9.14 | 8.78 | 0 | 0 | 0 |
04/10/2016 |
8.91
|
129,300 | 9.53 | 9.69 | 7.98 | 100 | 0 | 0.0 |
03/10/2016 |
9.53
|
216,550 | 8.36 | 9.53 | 8.88 | 0 | 0 | 0 |
30/09/2016 |
8.36
|
35,400 | 7.75 | 8.36 | 8.07 | 0 | 0 | 0 |
29/09/2016 |
7.75
|
336,100 | 6.94 | 7.75 | 6.62 | 0 | 0 | 0 |
28/09/2016 |
6.94
|
102,600 | 6.46 | 7.04 | 6.49 | 0 | 0 | 0 |
27/09/2016 |
6.46
|
101,200 | 7.10 | 7.10 | 6.23 | 0 | 0 | 0 |
26/09/2016 |
7.10
|
169,000 | 6.88 | 7.75 | 5.97 | 0 | 0 | 0 |
23/09/2016 |
6.88
|
398,100 | 6.85 | 9.01 | 6.68 | 0 | 0 | 0 |
22/09/2016 |
6.85
|
398,200 | 8.04 | 9.24 | 6.85 | 6,100 | 0 | 0.1 |
21/09/2016 |
8.04
|
100 | 7.01 | 8.04 | 8.04 | 0 | 0 | 0 |
20/09/2016 |
7.01
|
100 | 6.10 | 7.01 | 7.01 | 0 | 0 | 0 |