Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-2 | -5.57% | 5,266,447 | 13,350 | 0.5 |
32.90
37.50
35.10
|
2 tháng
(2024-09-23) |
-3.10 | -8.38% | 9,773,871 | 7,363 | 0.4 |
32
38
35.10
|
3 tháng
(2024-08-23) |
16.20 | 91.53% | 13,939,677 | -4,737 | 0.4 |
17.70
42.70
35.10
|
6 tháng
(2024-05-27) |
28.40 | 516.36% | 33,200,782 | -144,346 | -0.9 |
5.20
42.70
35.10
|
12 tháng
(2023-11-27) |
29.60 | 688.37% | 51,383,200 | -64,237 | -0.7 |
3.30
42.70
35.10
|
24 tháng
(2022-12-02) |
29.90 | 747.50% | 66,611,003 | -60,667 | -0.7 |
2.80
42.70
35.10
|
36 tháng
(2021-12-07) |
24.80 | 272.53% | 74,671,829 | -46,193 | -0.7 |
2.80
42.70
35.10
|
60 tháng
(2019-12-18) |
31 | 1,068.97% | 102,725,566 | -18,644 | -0.6 |
2.10
42.70
35.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2016 |
9.59
|
85,100 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
21/11/2016 |
9.50
|
45,800 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
18/11/2016 |
9.50
|
36,300 | 9.50 | 9.75 | 9.42 | 0 | 0 | 0 |
17/11/2016 |
9.50
|
58,000 | 9.59 | 9.75 | 9.34 | 0 | 0 | 0 |
16/11/2016 |
9.59
|
78,300 | 9.42 | 9.59 | 9.34 | 0 | 0 | 0 |
15/11/2016 |
9.42
|
87,100 | 9.34 | 9.42 | 9.26 | 0 | 0 | 0 |
14/11/2016 |
9.34
|
67,000 | 9.34 | 9.34 | 9.18 | 0 | 0 | 0 |
11/11/2016 |
9.34
|
52,100 | 9.42 | 9.50 | 9.18 | 0 | 0 | 0 |
10/11/2016 |
9.42
|
77,500 | 9.42 | 9.50 | 9.34 | 0 | 0 | 0 |
09/11/2016 |
9.42
|
103,600 | 9.67 | 9.75 | 9.34 | 0 | 0 | 0 |
08/11/2016 |
9.67
|
39,400 | 9.83 | 9.83 | 9.59 | 0 | 0 | 0 |
07/11/2016 |
9.83
|
72,200 | 9.75 | 9.91 | 9.75 | 0 | 0 | 0 |
04/11/2016 |
9.75
|
118,000 | 10.07 | 10.07 | 9.67 | 0 | 0 | 0 |
03/11/2016 |
10.07
|
48,400 | 10.24 | 10.40 | 10.07 | 0 | 0 | 0 |
02/11/2016 |
10.24
|
47,000 | 10.32 | 10.40 | 10.15 | 0 | 0 | 0 |
01/11/2016 |
10.32
|
74,700 | 10.24 | 10.32 | 10.15 | 0 | 0 | 0 |
31/10/2016 |
10.24
|
133,800 | 10.64 | 10.72 | 10.15 | 0 | 0 | 0 |
28/10/2016 |
10.64
|
48,900 | 10.48 | 10.64 | 10.15 | 0 | 0 | 0 |
27/10/2016 |
10.48
|
92,700 | 10.07 | 10.48 | 9.99 | 0 | 0 | 0 |
26/10/2016 |
10.07
|
75,800 | 10.32 | 10.40 | 9.91 | 0 | 0 | 0 |
25/10/2016 |
10.32
|
71,000 | 10.32 | 10.97 | 10.15 | 0 | 0 | 0 |
24/10/2016 |
10.32
|
83,700 | 10.56 | 10.64 | 10.15 | 0 | 0 | 0 |
21/10/2016 |
10.56
|
71,800 | 10.07 | 10.56 | 9.91 | 0 | 0 | 0 |
20/10/2016 |
10.07
|
45,400 | 9.42 | 10.07 | 9.42 | 0 | 0 | 0 |
19/10/2016 |
9.42
|
82,400 | 9.50 | 9.67 | 8.94 | 0 | 0 | 0 |
18/10/2016 |
9.50
|
84,500 | 9.75 | 9.91 | 9.50 | 0 | 0 | 0 |
17/10/2016 |
9.75
|
70,700 | 9.75 | 9.83 | 9.67 | 0 | 0 | 0 |
14/10/2016 |
9.75
|
86,300 | 9.59 | 9.91 | 9.50 | 0 | 0 | 0 |
13/10/2016 |
9.59
|
124,600 | 8.77 | 9.59 | 8.69 | 0 | 0 | 0 |
12/10/2016 |
8.77
|
66,800 | 9.10 | 9.10 | 8.69 | 0 | 0 | 0 |
11/10/2016 |
9.10
|
82,100 | 9.10 | 9.10 | 8.94 | 0 | 0 | 0 |
10/10/2016 |
9.10
|
105,600 | 9.18 | 9.34 | 9.02 | 0 | 0 | 0 |
07/10/2016 |
9.18
|
56,200 | 9.34 | 9.34 | 9.10 | 0 | 0 | 0 |
06/10/2016 |
9.34
|
61,400 | 9.10 | 9.34 | 8.94 | 0 | 0 | 0 |
05/10/2016 |
9.10
|
78,900 | 8.94 | 9.10 | 8.77 | 0 | 0 | 0 |
04/10/2016 |
8.94
|
88,800 | 8.77 | 9.10 | 8.77 | 0 | 0 | 0 |
03/10/2016 |
8.77
|
43,300 | 8.77 | 8.94 | 8.69 | 0 | 0 | 0 |
30/09/2016 |
8.77
|
90,600 | 8.94 | 9.18 | 8.77 | 0 | 0 | 0 |
29/09/2016 |
8.94
|
68,800 | 8.77 | 9.10 | 8.61 | 0 | 0 | 0 |
28/09/2016 |
8.77
|
62,300 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
27/09/2016 |
8.69
|
39,400 | 8.69 | 8.77 | 8.53 | 0 | 0 | 0 |
26/09/2016 |
8.69
|
73,800 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
23/09/2016 |
8.77
|
98,100 | 8.69 | 8.85 | 8.45 | 0 | 0 | 0 |
22/09/2016 |
8.69
|
133,600 | 8.53 | 8.69 | 8.37 | 0 | 0 | 0 |
21/09/2016 |
8.53
|
101,400 | 8.37 | 8.53 | 8.29 | 0 | 0 | 0 |
20/09/2016 |
8.37
|
96,600 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
19/09/2016 |
8.29
|
97,400 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
16/09/2016 |
8.45
|
51,800 | 8.53 | 8.61 | 8.37 | 0 | 0 | 0 |
15/09/2016 |
8.53
|
58,300 | 8.61 | 8.61 | 8.45 | 0 | 0 | 0 |
14/09/2016 |
8.61
|
55,200 | 8.61 | 8.61 | 8.45 | 0 | 0 | 0 |
13/09/2016 |
8.61
|
80,400 | 8.53 | 8.61 | 8.45 | 0 | 0 | 0 |
12/09/2016 |
8.53
|
110,900 | 8.45 | 8.77 | 8.45 | 0 | 0 | 0 |
09/09/2016 |
8.45
|
95,100 | 8.37 | 8.45 | 8.20 | 0 | 0 | 0 |
08/09/2016 |
8.37
|
103,800 | 8.53 | 8.61 | 8.37 | 0 | 0 | 0 |
07/09/2016 |
8.53
|
92,800 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
06/09/2016 |
8.69
|
76,200 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
05/09/2016 |
8.69
|
82,700 | 8.94 | 9.02 | 8.61 | 0 | 0 | 0 |
01/09/2016 |
8.94
|
79,100 | 8.85 | 9.02 | 8.69 | 0 | 0 | 0 |
31/08/2016 |
8.85
|
88,900 | 8.77 | 8.94 | 8.61 | 0 | 0 | 0 |
30/08/2016 |
8.77
|
107,000 | 8.94 | 9.10 | 8.61 | 0 | 0 | 0 |
29/08/2016 |
8.94
|
81,900 | 9.26 | 9.42 | 8.94 | 0 | 0 | 0 |
26/08/2016 |
9.26
|
89,100 | 9.26 | 9.42 | 8.94 | 0 | 0 | 0 |
25/08/2016 |
9.26
|
135,700 | 8.94 | 9.42 | 8.77 | 0 | 0 | 0 |
24/08/2016 |
8.94
|
81,400 | 9.10 | 9.18 | 8.77 | 0 | 2,200 | -0.0 |
23/08/2016 |
9.10
|
88,600 | 9.26 | 9.34 | 8.85 | 0 | 0 | 0 |
22/08/2016 |
9.26
|
105,700 | 9.18 | 9.34 | 8.94 | 0 | 0 | 0 |
19/08/2016 |
9.18
|
94,000 | 9.02 | 9.26 | 8.85 | 0 | 0 | 0 |
18/08/2016 |
9.02
|
100,000 | 9.10 | 9.34 | 8.94 | 0 | 7,800 | -0.1 |
17/08/2016 |
9.10
|
125,400 | 8.61 | 9.10 | 8.53 | 0 | 0 | 0 |
16/08/2016 |
8.61
|
123,700 | 8.37 | 8.77 | 8.29 | 0 | 0 | 0 |
15/08/2016 |
8.37
|
113,700 | 8.12 | 8.45 | 8.04 | 0 | 0 | 0 |
12/08/2016 |
8.12
|
338,400 | 8.53 | 8.53 | 7.96 | 0 | 0 | 0 |
11/08/2016 |
8.53
|
334,100 | 9.26 | 9.42 | 8.45 | 0 | 0 | 0 |
10/08/2016 |
9.26
|
213,400 | 9.67 | 9.83 | 9.18 | 0 | 0 | 0 |
09/08/2016 |
9.67
|
201,000 | 10.72 | 10.89 | 9.67 | 0 | 0 | 0 |
08/08/2016 |
10.72
|
114,500 | 11.29 | 11.54 | 10.72 | 0 | 0 | 0 |
05/08/2016 |
11.29
|
107,700 | 10.97 | 11.29 | 10.89 | 0 | 0 | 0 |
04/08/2016 |
10.97
|
82,900 | 11.13 | 11.21 | 10.89 | 0 | 0 | 0 |
03/08/2016 |
11.13
|
84,000 | 11.29 | 11.45 | 10.97 | 0 | 0 | 0 |
02/08/2016 |
11.29
|
55,100 | 11.45 | 11.54 | 11.05 | 0 | 0 | 0 |
01/08/2016 |
11.45
|
108,900 | 11.05 | 11.45 | 10.97 | 10,000 | 0 | 0.1 |
29/07/2016 |
11.05
|
102,400 | 10.56 | 11.05 | 10.40 | 0 | 0 | 0 |
28/07/2016 |
10.56
|
201,700 | 10.56 | 10.97 | 8.94 | 0 | 0 | 0 |