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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
8.14
|
23,010 | 7.89 | 8.14 | 7.89 | 10,720 | 0 | 0.1 |
13/02/2017 |
7.89
|
8,000 | 7.89 | 7.89 | 7.89 | 6,060 | 0 | 0.1 |
10/02/2017 |
7.89
|
16,050 | 7.83 | 7.89 | 7.83 | 10 | 0 | 0.0 |
09/02/2017 |
7.83
|
19,160 | 7.89 | 7.89 | 7.77 | 20 | 3,200 | -0.0 |
08/02/2017 |
7.89
|
6,680 | 7.95 | 7.95 | 7.77 | 10 | 2,750 | -0.0 |
07/02/2017 |
7.95
|
14,450 | 7.89 | 8.26 | 7.89 | 10 | 3,000 | -0.0 |
06/02/2017 |
7.89
|
7,090 | 8.20 | 8.20 | 7.89 | 10 | 7,000 | -0.1 |
03/02/2017 |
8.20
|
590 | 8.62 | 8.62 | 8.20 | 90 | 0 | 0.0 |
02/02/2017 |
8.62
|
30 | 8.56 | 8.62 | 8.62 | 30 | 0 | 0.0 |
25/01/2017 |
8.56
|
7,450 | 8.14 | 8.68 | 8.20 | 7,450 | 0 | 0.1 |
24/01/2017 |
8.14
|
90 | 7.89 | 8.20 | 7.65 | 60 | 0 | 0.0 |
23/01/2017 |
7.89
|
100 | 7.86 | 7.89 | 7.86 | 0 | 0 | 0 |
20/01/2017 |
7.86
|
17,360 | 7.86 | 7.86 | 7.65 | 280 | 0 | 0.0 |
19/01/2017 |
7.86
|
250 | 7.59 | 7.89 | 7.56 | 200 | 0 | 0.0 |
18/01/2017 |
7.59
|
5,080 | 7.83 | 7.83 | 7.35 | 10 | 0 | 0.0 |
17/01/2017 |
7.83
|
1,200 | 7.83 | 7.83 | 7.41 | 170 | 0 | 0.0 |
16/01/2017 |
7.83
|
100 | 7.71 | 8.14 | 7.41 | 60 | 0 | 0.0 |
13/01/2017 |
7.71
|
610 | 7.29 | 7.77 | 7.71 | 350 | 0 | 0.0 |
12/01/2017 |
7.29
|
530 | 7.59 | 7.89 | 7.29 | 290 | 0 | 0.0 |
11/01/2017 |
7.59
|
3,060 | 7.23 | 7.68 | 7.29 | 80 | 0 | 0.0 |
10/01/2017 |
7.23
|
80 | 7.59 | 7.59 | 7.23 | 0 | 0 | 0 |
09/01/2017 |
7.59
|
80 | 7.16 | 7.59 | 7.04 | 70 | 0 | 0.0 |
06/01/2017 |
7.16
|
50 | 7.68 | 7.68 | 7.16 | 10 | 0 | 0.0 |
05/01/2017 |
7.68
|
1,720 | 7.59 | 7.71 | 7.10 | 170 | 0 | 0.0 |
04/01/2017 |
7.59
|
34,450 | 7.71 | 7.71 | 7.29 | 110 | 100 | 0.0 |
03/01/2017 |
7.71
|
880 | 7.77 | 7.77 | 7.29 | 60 | 0 | 0.0 |
30/12/2016 |
7.77
|
2,260 | 7.47 | 7.77 | 7.04 | 2,250 | 0 | 0.0 |
29/12/2016 |
7.47
|
880 | 7.80 | 7.80 | 7.35 | 730 | 0 | 0.0 |
28/12/2016 |
7.80
|
1,180 | 8.14 | 8.14 | 7.59 | 370 | 0 | 0.0 |
27/12/2016 |
8.14
|
2,860 | 7.77 | 8.20 | 7.26 | 1,310 | 0 | 0.0 |
26/12/2016 |
7.77
|
1,170 | 7.77 | 7.77 | 7.26 | 200 | 880 | -0.0 |
23/12/2016 |
7.77
|
1,650 | 7.89 | 7.89 | 7.35 | 130 | 220 | -0.0 |
22/12/2016 |
7.89
|
600 | 8.26 | 8.26 | 7.68 | 90 | 60 | 0.0 |
21/12/2016 |
8.26
|
1,260 | 8.26 | 8.26 | 7.68 | 1,250 | 0 | 0.0 |
20/12/2016 |
8.26
|
2,620 | 8.26 | 8.26 | 7.68 | 1,600 | 0 | 0.0 |
19/12/2016 |
8.26
|
210 | 7.77 | 8.26 | 7.77 | 210 | 0 | 0.0 |
16/12/2016 |
7.77
|
60 | 7.29 | 7.77 | 7.77 | 60 | 0 | 0.0 |
15/12/2016 |
7.29
|
10 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
14/12/2016 |
7.38
|
3,550 | 7.92 | 7.95 | 7.38 | 110 | 530 | -0.0 |
13/12/2016 |
7.92
|
50 | 8.50 | 8.50 | 7.92 | 0 | 0 | 0 |
12/12/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
09/12/2016 |
8.50
|
210 | 8.50 | 8.50 | 8.50 | 210 | 0 | 0.0 |
08/12/2016 |
8.50
|
760 | 8.50 | 8.50 | 7.92 | 370 | 0 | 0.0 |
07/12/2016 |
8.50
|
720 | 8.50 | 8.50 | 7.92 | 40 | 0 | 0.0 |
06/12/2016 |
8.50
|
1,900 | 8.50 | 8.80 | 7.92 | 280 | 300 | 0 |
05/12/2016 |
8.50
|
130 | 8.74 | 8.74 | 8.14 | 20 | 100 | -0.0 |
02/12/2016 |
8.74
|
650 | 8.93 | 8.93 | 8.32 | 320 | 100 | 0.0 |
01/12/2016 |
8.93
|
610 | 8.93 | 9.05 | 8.32 | 420 | 0 | 0.0 |
30/11/2016 |
8.93
|
550 | 8.93 | 8.93 | 8.93 | 500 | 0 | 0.0 |
29/11/2016 |
8.93
|
410 | 8.80 | 8.93 | 8.80 | 410 | 0 | 0.0 |
28/11/2016 |
8.80
|
920 | 8.62 | 8.93 | 8.05 | 910 | 0 | 0.0 |
25/11/2016 |
8.62
|
8,260 | 8.23 | 8.74 | 7.68 | 8,120 | 0 | 0.1 |
24/11/2016 |
8.23
|
3,140 | 7.71 | 8.23 | 7.68 | 3,140 | 0 | 0.0 |
23/11/2016 |
7.71
|
1,190 | 7.23 | 7.71 | 7.23 | 1,190 | 0 | 0.0 |
22/11/2016 |
7.23
|
60 | 6.80 | 7.23 | 7.23 | 60 | 0 | 0.0 |
21/11/2016 |
6.80
|
70 | 7.26 | 7.26 | 6.80 | 20 | 0 | 0.0 |
18/11/2016 |
7.26
|
20 | 7.26 | 7.26 | 6.92 | 10 | 0 | 0.0 |
17/11/2016 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
16/11/2016 |
7.26
|
1,640 | 7.29 | 7.29 | 6.92 | 20 | 900 | -0.0 |
15/11/2016 |
7.29
|
130 | 7.26 | 7.29 | 6.92 | 10 | 0 | 0.0 |
14/11/2016 |
7.26
|
80 | 6.86 | 7.26 | 6.86 | 60 | 0 | 0.0 |
11/11/2016 |
6.86
|
120 | 7.23 | 7.29 | 6.86 | 40 | 0 | 0.0 |
10/11/2016 |
7.23
|
30 | 7.29 | 7.29 | 6.86 | 20 | 0 | 0.0 |
09/11/2016 |
7.29
|
20 | 7.29 | 7.29 | 7.29 | 20 | 0 | 0.0 |
08/11/2016 |
7.29
|
160 | 7.04 | 7.29 | 6.80 | 150 | 0 | 0.0 |
07/11/2016 |
7.04
|
110 | 6.74 | 7.04 | 6.80 | 100 | 10 | 0.0 |
04/11/2016 |
6.74
|
60 | 7.20 | 7.20 | 6.74 | 30 | 0 | 0.0 |
03/11/2016 |
7.20
|
60 | 6.80 | 7.20 | 6.98 | 60 | 0 | 0.0 |
02/11/2016 |
6.80
|
80 | 7.16 | 7.16 | 6.80 | 30 | 0 | 0.0 |
01/11/2016 |
7.16
|
10 | 7.10 | 7.16 | 7.16 | 10 | 0 | 0.0 |
31/10/2016 |
7.10
|
180 | 6.80 | 7.23 | 6.86 | 170 | 0 | 0.0 |
28/10/2016 |
6.80
|
80 | 7.16 | 7.59 | 6.80 | 30 | 0 | 0.0 |
27/10/2016 |
7.16
|
10 | 6.74 | 7.16 | 7.16 | 10 | 0 | 0.0 |
26/10/2016 |
6.74
|
150 | 7.23 | 7.23 | 6.74 | 40 | 0 | 0.0 |
25/10/2016 |
7.23
|
110 | 7.29 | 7.56 | 6.80 | 90 | 0 | 0.0 |
24/10/2016 |
7.29
|
30 | 7.29 | 7.29 | 7.29 | 30 | 0 | 0.0 |
21/10/2016 |
7.29
|
4,090 | 6.98 | 7.41 | 6.98 | 970 | 3,000 | -0.0 |
20/10/2016 |
6.98
|
230 | 7.16 | 7.59 | 6.98 | 190 | 0 | 0.0 |
19/10/2016 |
7.16
|
20 | 7.29 | 7.29 | 7.04 | 10 | 0 | 0.0 |
18/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/10/2016 |
7.29
|
190 | 6.98 | 7.29 | 7.04 | 30 | 0 | 0.0 |
14/10/2016 |
6.98
|
230 | 7.29 | 7.29 | 6.92 | 60 | 0 | 0.0 |
13/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
12/10/2016 |
7.29
|
70 | 7.32 | 7.41 | 6.86 | 50 | 0 | 0.0 |
11/10/2016 |
7.32
|
100 | 7.16 | 7.47 | 6.74 | 80 | 0 | 0.0 |
10/10/2016 |
7.16
|
510 | 7.53 | 7.53 | 7.16 | 360 | 0 | 0.0 |
07/10/2016 |
7.53
|
250 | 7.23 | 7.53 | 7.23 | 250 | 0 | 0.0 |
06/10/2016 |
7.23
|
40 | 6.86 | 7.29 | 6.71 | 30 | 0 | 0.0 |
05/10/2016 |
6.86
|
70 | 7.29 | 7.29 | 6.86 | 10 | 0 | 0.0 |
04/10/2016 |
7.29
|
70 | 7.35 | 7.35 | 6.86 | 60 | 0 | 0.0 |
03/10/2016 |
7.35
|
1,120 | 7.44 | 7.50 | 6.92 | 490 | 560 | -0.0 |
30/09/2016 |
7.44
|
720 | 7.20 | 7.65 | 6.92 | 220 | 0 | 0.0 |
29/09/2016 |
7.20
|
1,760 | 7.71 | 7.71 | 7.20 | 10 | 1,740 | -0.0 |
28/09/2016 |
7.71
|
200 | 7.89 | 7.89 | 7.41 | 60 | 0 | 0.0 |
27/09/2016 |
7.89
|
110 | 8.08 | 8.08 | 7.53 | 0 | 0 | 0 |
26/09/2016 |
8.08
|
250 | 7.77 | 8.08 | 8.01 | 250 | 0 | 0.0 |
23/09/2016 |
7.77
|
10 | 7.35 | 7.77 | 7.77 | 0 | 0 | 0 |
22/09/2016 |
7.35
|
3,550 | 7.83 | 8.08 | 7.29 | 30 | 0 | 0.0 |
21/09/2016 |
7.83
|
10 | 7.53 | 7.83 | 7.83 | 10 | 0 | 0.0 |
20/09/2016 |
7.53
|
170 | 8.08 | 8.20 | 7.53 | 120 | 0 | 0.0 |