Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-02) |
-0.50 | -2.78% | 246,200 | 0 | 0 |
15.30
18
17.50
|
2 tháng
(2025-03-03) |
-0.90 | -4.89% | 480,100 | 0 | 0 |
15.30
19.30
17.50
|
3 tháng
(2025-02-03) |
0.50 | 2.94% | 880,200 | 0 | 0 |
15.30
21.50
17.50
|
6 tháng
(2024-11-04) |
1.30 | 8.02% | 1,431,295 | 0 | 0 |
15.30
21.50
17.50
|
12 tháng
(2024-05-07) |
1.97 | 12.68% | 2,342,862 | 0 | 0 |
15.05
21.50
17.50
|
24 tháng
(2023-05-15) |
4 | 29.64% | 7,971,277 | 0 | 0 |
12.96
21.50
17.50
|
36 tháng
(2022-05-18) |
2.95 | 20.26% | 8,101,502 | 0 | 0 |
9.54
21.50
17.50
|
60 tháng
(2020-05-28) |
4.89 | 38.76% | 10,244,396 | 0 | 0 |
9.54
21.50
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/05/2017 |
9.57
|
200 | 8.74 | 9.57 | 8.10 | 0 | 0 | 0 |
28/04/2017 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
27/04/2017 |
8.74
|
100 | 8.93 | 8.93 | 8.74 | 0 | 0 | 0 |
26/04/2017 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
25/04/2017 |
8.93
|
500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
24/04/2017 |
8.93
|
2,600 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
21/04/2017 |
8.99
|
400 | 10.14 | 10.14 | 8.99 | 0 | 0 | 0 |
20/04/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
19/04/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
18/04/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
17/04/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
14/04/2017 |
10.14
|
100 | 9.50 | 10.14 | 10.14 | 0 | 0 | 0 |
13/04/2017 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
12/04/2017 |
9.50
|
0 | 9.57 | 9.50 | 9.50 | 0 | 0 | 0 |
11/04/2017 |
9.57
|
2,000 | 9.25 | 9.57 | 9.44 | 0 | 0 | 0 |
10/04/2017 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
07/04/2017 |
9.25
|
500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
05/04/2017 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
04/04/2017 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
03/04/2017 |
9.25
|
500 | 10.14 | 10.14 | 9.25 | 0 | 0 | 0 |
31/03/2017 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
30/03/2017 |
10.14
|
100 | 9.69 | 10.14 | 10.14 | 0 | 0 | 0 |
29/03/2017 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
28/03/2017 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
27/03/2017 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
24/03/2017 |
9.69
|
500 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
23/03/2017 |
9.69
|
700 | 9.38 | 9.69 | 8.99 | 0 | 0 | 0 |
22/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
21/03/2017 |
9.38
|
100 | 10.20 | 10.20 | 9.38 | 0 | 0 | 0 |
20/03/2017 |
10.20
|
3,000 | 9.69 | 10.20 | 10.20 | 0 | 0 | 0 |
17/03/2017 |
9.69
|
1,200 | 9.89 | 10.20 | 9.69 | 0 | 0 | 0 |
16/03/2017 |
9.89
|
2,100 | 10.14 | 10.14 | 8.99 | 0 | 0 | 0 |
15/03/2017 |
10.14
|
0 | 9.06 | 10.14 | 10.14 | 0 | 0 | 0 |
14/03/2017 |
9.06
|
5,200 | 10.08 | 10.20 | 8.87 | 0 | 0 | 0 |
13/03/2017 |
10.08
|
300 | 9.57 | 10.08 | 8.93 | 0 | 0 | 0 |
10/03/2017 |
9.57
|
15,600 | 9.57 | 9.63 | 9.50 | 0 | 0 | 0 |
09/03/2017 |
9.57
|
900 | 9.12 | 9.57 | 8.04 | 0 | 0 | 0 |
08/03/2017 |
9.12
|
7,000 | 8.99 | 9.82 | 9.12 | 0 | 0 | 0 |
07/03/2017 |
8.99
|
300 | 9.25 | 9.25 | 8.35 | 0 | 0 | 0 |
06/03/2017 |
9.25
|
11,800 | 9.25 | 9.25 | 8.67 | 0 | 0 | 0 |
03/03/2017 |
9.25
|
100 | 9.06 | 9.25 | 9.25 | 0 | 0 | 0 |
02/03/2017 |
9.06
|
8,100 | 9.18 | 9.44 | 9.06 | 0 | 0 | 0 |
01/03/2017 |
9.18
|
5,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
28/02/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
27/02/2017 |
9.18
|
3,800 | 9.12 | 9.25 | 9.12 | 0 | 0 | 0 |
24/02/2017 |
9.12
|
12,200 | 8.48 | 9.57 | 8.93 | 0 | 0 | 0 |
23/02/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
22/02/2017 |
8.48
|
3,000 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 |
21/02/2017 |
8.67
|
3,500 | 8.48 | 8.93 | 7.65 | 0 | 0 | 0 |
20/02/2017 |
8.48
|
100 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 |
17/02/2017 |
8.74
|
300 | 8.67 | 8.74 | 8.55 | 0 | 0 | 0 |
16/02/2017 |
8.67
|
16,800 | 8.67 | 8.93 | 7.65 | 0 | 0 | 0 |
15/02/2017 |
8.67
|
4,100 | 8.67 | 8.93 | 8.67 | 0 | 0 | 0 |
14/02/2017 |
8.67
|
18,100 | 8.67 | 8.67 | 8.61 | 0 | 0 | 0 |
13/02/2017 |
8.67
|
2,800 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
10/02/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
09/02/2017 |
8.67
|
51,200 | 8.61 | 8.99 | 8.61 | 0 | 0 | 0 |
08/02/2017 |
8.61
|
9,600 | 8.61 | 8.61 | 7.46 | 0 | 0 | 0 |
07/02/2017 |
8.61
|
2,700 | 8.67 | 8.80 | 8.61 | 0 | 0 | 0 |
06/02/2017 |
8.67
|
29,000 | 8.61 | 8.87 | 8.61 | 0 | 0 | 0 |
03/02/2017 |
8.61
|
37,700 | 8.93 | 8.93 | 8.42 | 0 | 0 | 0 |
02/02/2017 |
8.93
|
1,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
25/01/2017 |
8.93
|
3,000 | 9.18 | 9.18 | 8.93 | 0 | 0 | 0 |
24/01/2017 |
9.18
|
2,700 | 8.42 | 9.25 | 9.18 | 0 | 0 | 0 |
23/01/2017 |
8.42
|
21,600 | 9.82 | 9.82 | 8.42 | 0 | 0 | 0 |
20/01/2017 |
9.82
|
300 | 8.74 | 9.95 | 9.82 | 0 | 0 | 0 |
19/01/2017 |
8.74
|
6,000 | 9.63 | 9.63 | 8.61 | 0 | 0 | 0 |
18/01/2017 |
9.63
|
9,300 | 9.69 | 9.69 | 9.57 | 0 | 0 | 0 |
17/01/2017 |
9.69
|
17,800 | 10.01 | 10.01 | 9.69 | 0 | 0 | 0 |
16/01/2017 |
10.01
|
41,400 | 10.40 | 11.93 | 10.01 | 0 | 0 | 0 |
13/01/2017 |
10.40
|
29,800 | 9.06 | 10.40 | 10.40 | 5,000 | 0 | 0.1 |
12/01/2017 |
9.06
|
81,700 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
30/11/-0001 |
11.16
|
7,700 | 11.03 | 11.16 | 11.03 | 0 | 0 | 0 |