Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/12/2017 |
12.04
|
1,393,780 | 11.53 | 12.13 | 11.79 | 11,000 | 500 | 0.2 |
01/12/2017 |
11.53
|
751,940 | 11.66 | 11.72 | 11.47 | 0 | 0 | 0 |
30/11/2017 |
11.66
|
1,098,240 | 11.47 | 11.69 | 11.28 | 0 | 0 | 0 |
29/11/2017 |
11.47
|
1,295,500 | 11.47 | 11.72 | 11.28 | 0 | 1,500 | -0.0 |
28/11/2017 |
11.47
|
942,590 | 11.85 | 11.85 | 11.47 | 500 | 1,000 | -0.0 |
27/11/2017 |
11.85
|
1,626,880 | 11.98 | 12.23 | 11.85 | 0 | 0 | 0 |
24/11/2017 |
11.98
|
2,872,000 | 11.28 | 11.98 | 11.15 | 1,000 | 0 | 0.0 |
23/11/2017 |
11.28
|
1,151,130 | 11.15 | 11.34 | 10.90 | 0 | 0 | 0 |
22/11/2017 |
11.15
|
788,820 | 10.96 | 11.15 | 10.83 | 0 | 50 | -0.0 |
21/11/2017 |
10.96
|
1,215,110 | 11.15 | 11.31 | 10.90 | 0 | 1,500 | -0.0 |
20/11/2017 |
11.15
|
1,190,980 | 11.15 | 11.25 | 10.71 | 0 | 1,000 | -0.0 |
17/11/2017 |
11.15
|
1,197,020 | 11.63 | 11.72 | 11.02 | 0 | 0 | 0 |
16/11/2017 |
11.63
|
2,115,630 | 11.28 | 11.72 | 11.34 | 1,000 | 0 | 0.0 |
15/11/2017 |
11.28
|
864,960 | 11.41 | 11.47 | 11.25 | 0 | 0 | 0 |
14/11/2017 |
11.41
|
1,504,910 | 11.28 | 11.47 | 11.15 | 1,800 | 0 | 0.0 |
13/11/2017 |
11.28
|
983,810 | 11.02 | 11.34 | 10.99 | 0 | 0 | 0 |
10/11/2017 |
11.02
|
953,580 | 11.12 | 11.18 | 10.99 | 3,500 | 3,000 | 0.0 |
09/11/2017 |
11.12
|
1,297,070 | 10.77 | 11.15 | 10.80 | 1,000 | 1,990 | -0.0 |
08/11/2017 |
10.77
|
760,040 | 10.71 | 10.80 | 10.61 | 0 | 24,280 | -0.4 |
07/11/2017 |
10.71
|
1,876,990 | 10.55 | 10.96 | 10.64 | 4,000 | 0 | 0.1 |
06/11/2017 |
10.55
|
1,826,140 | 10.14 | 10.61 | 10.30 | 0 | 11,170 | -0.2 |
03/11/2017 |
10.14
|
911,060 | 9.95 | 10.17 | 9.69 | 0 | 2,000 | -0.0 |
02/11/2017 |
9.95
|
933,310 | 10.01 | 10.20 | 9.92 | 0 | 0 | 0 |
01/11/2017 |
10.01
|
709,670 | 9.95 | 10.14 | 9.85 | 0 | 3,000 | -0.0 |
31/10/2017 |
9.95
|
606,290 | 10.14 | 10.14 | 9.82 | 0 | 2,000 | -0.0 |
30/10/2017 |
10.14
|
816,320 | 10.42 | 10.45 | 9.88 | 0 | 2,000 | -0.0 |
27/10/2017 |
10.42
|
632,300 | 10.30 | 10.42 | 10.26 | 0 | 70 | -0.0 |
26/10/2017 |
10.30
|
1,454,690 | 10.55 | 10.64 | 10.14 | 0 | 1,500 | -0.0 |
25/10/2017 |
10.55
|
662,100 | 10.52 | 10.71 | 10.42 | 5,000 | 0 | 0.1 |
24/10/2017 |
10.52
|
1,697,710 | 10.14 | 10.52 | 10.07 | 358,010 | 0 | 5.9 |
23/10/2017 |
10.14
|
1,680,490 | 10.04 | 10.20 | 10.01 | 250,000 | 10,800 | 3.8 |
20/10/2017 |
10.04
|
1,269,460 | 10.04 | 10.17 | 9.95 | 0 | 0 | 0 |
19/10/2017 |
10.04
|
1,721,960 | 10.26 | 10.39 | 10.04 | 0 | 8,000 | -0.1 |
18/10/2017 |
10.26
|
2,406,950 | 10.20 | 10.52 | 10.20 | 571,040 | 0 | 9.4 |
17/10/2017 |
10.20
|
1,483,340 | 10.14 | 10.36 | 10.14 | 6,930 | 0 | 0.1 |
16/10/2017 |
10.14
|
2,171,760 | 10.01 | 10.39 | 10.04 | 12,200 | 3,590 | 0.1 |
13/10/2017 |
10.01
|
1,174,520 | 9.95 | 10.14 | 9.95 | 1,000 | 1,500 | -0.0 |
12/10/2017 |
9.95
|
1,278,840 | 9.95 | 10.23 | 9.95 | 2,170 | 0 | 0.0 |
11/10/2017 |
9.95
|
1,534,840 | 9.82 | 10.23 | 9.82 | 1,000 | 0 | 0.0 |
10/10/2017 |
9.82
|
1,840,400 | 9.47 | 9.95 | 9.38 | 1,000 | 5,600 | -0.1 |
09/10/2017 |
9.47
|
1,038,590 | 9.66 | 9.76 | 9.44 | 0 | 2,000 | -0.0 |
06/10/2017 |
9.66
|
1,751,060 | 9.47 | 9.82 | 9.28 | 761,000 | 0 | 11.6 |
05/10/2017 |
9.47
|
1,116,200 | 9.50 | 9.57 | 9.31 | 4,000 | 0 | 0.1 |
04/10/2017 |
9.50
|
1,520,740 | 9.00 | 9.50 | 9.00 | 2,140 | 0 | 0.0 |
03/10/2017 |
9.00
|
5,794,600 | 9.50 | 9.50 | 8.84 | 255,430 | 1,440 | 3.6 |
02/10/2017 |
9.50
|
2,219,460 | 10.20 | 10.39 | 9.50 | 1,000 | 9,000 | -0.1 |
29/09/2017 |
10.20
|
4,035,650 | 10.36 | 10.36 | 9.69 | 1,000 | 5,500 | -0.1 |
28/09/2017 |
10.36
|
3,017,140 | 11.12 | 11.12 | 10.36 | 0 | 11,000 | -0.2 |
27/09/2017 |
11.12
|
1,325,390 | 11.02 | 11.18 | 10.99 | 31,900 | 260 | 0.6 |
26/09/2017 |
11.02
|
1,287,370 | 11.18 | 11.25 | 10.93 | 0 | 0 | 0 |
25/09/2017 |
11.18
|
1,185,140 | 11.41 | 11.41 | 11.15 | 30,500 | 0 | 0.5 |
22/09/2017 |
11.41
|
1,793,910 | 11.15 | 11.44 | 11.09 | 246,700 | 0 | 4.4 |
21/09/2017 |
11.15
|
1,398,780 | 10.99 | 11.15 | 10.93 | 5,000 | 0 | 0.1 |
20/09/2017 |
10.99
|
2,236,220 | 10.90 | 11.18 | 10.90 | 13,200 | 0 | 0.2 |
19/09/2017 |
10.90
|
2,413,770 | 11.02 | 11.34 | 10.90 | 593,630 | 0 | 10.5 |
18/09/2017 |
11.02
|
3,059,480 | 10.36 | 11.06 | 10.36 | 1,500 | 1,900 | -0.0 |
15/09/2017 |
10.36
|
1,459,170 | 10.26 | 10.39 | 10.14 | 1,500 | 0 | 0.0 |
14/09/2017 |
10.26
|
1,003,600 | 10.20 | 10.26 | 10.07 | 0 | 0 | 0 |
13/09/2017 |
10.20
|
962,290 | 10.11 | 10.26 | 10.07 | 4,370 | 0 | 0.1 |
12/09/2017 |
10.11
|
1,554,350 | 9.76 | 10.11 | 9.76 | 142,610 | 3,910 | 2.2 |
11/09/2017 |
9.76
|
3,106,400 | 10.30 | 10.30 | 9.76 | 1,950 | 0 | 0.0 |
08/09/2017 |
10.30
|
1,397,400 | 10.49 | 10.58 | 10.30 | 0 | 0 | 0 |
07/09/2017 |
10.49
|
2,506,380 | 10.23 | 10.58 | 10.20 | 739,530 | 2,000 | 12.2 |
06/09/2017 |
10.23
|
1,395,200 | 10.36 | 10.36 | 10.20 | 0 | 0 | 0 |
05/09/2017 |
10.36
|
2,417,690 | 10.26 | 10.52 | 10.33 | 500 | 2,000 | -0.0 |
01/09/2017 |
10.26
|
1,198,490 | 10.07 | 10.26 | 10.11 | 0 | 0 | 0 |
31/08/2017 |
10.07
|
2,449,050 | 10.01 | 10.26 | 10.07 | 2,490 | 9,600 | -0.1 |
30/08/2017 |
10.01
|
2,588,220 | 9.82 | 10.17 | 9.82 | 500 | 0 | 0.0 |
29/08/2017 |
9.82
|
1,394,860 | 9.88 | 9.98 | 9.76 | 0 | 0 | 0 |
28/08/2017 |
9.88
|
2,367,130 | 9.82 | 10.11 | 9.85 | 118,025 | 118,025 | 0 |
25/08/2017 |
9.82
|
2,715,080 | 9.50 | 9.95 | 9.50 | 6,000 | 0 | 0.1 |
24/08/2017 |
9.50
|
1,286,640 | 9.47 | 9.63 | 9.41 | 0 | 1,400 | -0.0 |
23/08/2017 |
9.47
|
1,130,770 | 9.41 | 9.50 | 9.31 | 0 | 0 | 0 |
22/08/2017 |
9.41
|
2,797,340 | 9.66 | 9.76 | 9.38 | 4,000 | 2,660 | 0.0 |
21/08/2017 |
9.66
|
3,131,720 | 9.63 | 9.98 | 9.66 | 12,500 | 0 | 0.2 |
18/08/2017 |
9.63
|
1,948,480 | 9.50 | 9.69 | 9.31 | 3,980 | 0 | 0.1 |
17/08/2017 |
9.50
|
3,738,540 | 9.19 | 9.63 | 9.09 | 1,000 | 260 | 0.0 |
16/08/2017 |
9.19
|
1,419,350 | 9.31 | 9.35 | 9.12 | 0 | 0 | 0 |
15/08/2017 |
9.31
|
2,197,060 | 9.28 | 9.57 | 9.22 | 1,000 | 130 | 0.0 |
14/08/2017 |
9.28
|
755,800 | 9.03 | 9.31 | 9.03 | 0 | 990 | -0.0 |
11/08/2017 |
9.03
|
1,355,080 | 9.03 | 9.12 | 9.00 | 0 | 3,150 | -0.0 |
10/08/2017 |
9.03
|
1,394,910 | 9.06 | 9.25 | 9.00 | 0 | 40 | -0.0 |
09/08/2017 |
9.06
|
1,811,440 | 9.35 | 9.60 | 9.00 | 70,050 | 1,300 | 1.0 |
08/08/2017 |
9.35
|
1,836,690 | 9.47 | 9.82 | 9.31 | 1,000 | 0 | 0.0 |
07/08/2017 |
9.47
|
3,916,890 | 8.87 | 9.47 | 8.87 | 0 | 400 | -0.0 |
04/08/2017 |
8.87
|
1,044,640 | 8.78 | 9.03 | 8.78 | 160,000 | 1,300 | 2.2 |
03/08/2017 |
8.78
|
1,084,690 | 8.74 | 8.90 | 8.74 | 25,780 | 0 | 0.4 |
02/08/2017 |
8.74
|
815,220 | 8.93 | 9.09 | 8.74 | 0 | 0 | 0 |
01/08/2017 |
8.93
|
1,915,080 | 8.97 | 9.25 | 8.68 | 0 | 0 | 0 |
31/07/2017 |
8.97
|
1,045,010 | 9.22 | 9.25 | 8.93 | 10 | 2,000 | -0.0 |
28/07/2017 |
9.22
|
862,320 | 9.06 | 9.28 | 9.06 | 1,100 | 0 | 0.0 |
27/07/2017 |
9.06
|
2,258,390 | 9.06 | 9.41 | 8.74 | 0 | 600 | -0.0 |
26/07/2017 |
9.06
|
1,001,050 | 8.68 | 9.12 | 8.68 | 3,660 | 1,000 | 0.0 |
25/07/2017 |
8.68
|
827,110 | 8.49 | 8.74 | 8.49 | 0 | 0 | 0 |
24/07/2017 |
8.49
|
1,006,730 | 8.68 | 8.81 | 8.24 | 428,799 | 436,299 | -0.1 |
21/07/2017 |
8.68
|
786,400 | 8.87 | 8.97 | 8.62 | 0 | 14,000 | -0.2 |
20/07/2017 |
8.87
|
818,970 | 8.62 | 8.87 | 8.36 | 1,000 | 41,500 | -0.6 |
19/07/2017 |
8.62
|
779,200 | 8.43 | 8.81 | 8.36 | 1,000 | 20,000 | -0.3 |
18/07/2017 |
8.43
|
1,915,400 | 8.81 | 8.81 | 8.21 | 0 | 10,000 | -0.1 |
17/07/2017 |
8.81
|
2,072,090 | 9.44 | 9.57 | 8.81 | 1,500 | 6,600 | -0.1 |