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) |
0.43 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
10
|
1,904,640 | 10.20 | 10.25 | 10 | 1,000 | 30 | 0.0 |
06/07/2017 |
10.20
|
1,754,640 | 10.25 | 10.35 | 10.10 | 1,000 | 0 | 0.0 |
05/07/2017 |
10.25
|
1,800,050 | 10.40 | 10.45 | 10.20 | 22,000 | 0 | 0.2 |
04/07/2017 |
10.40
|
2,130,290 | 10.35 | 10.45 | 10.15 | 100 | 0 | 0.0 |
03/07/2017 |
10.35
|
2,772,820 | 10.75 | 10.85 | 10.30 | 4,430 | 0 | 0.0 |
30/06/2017 |
10.75
|
3,893,760 | 10.90 | 11.20 | 10.75 | 0 | 0 | 0 |
29/06/2017 |
10.90
|
2,621,190 | 10.70 | 11.15 | 10.70 | 0 | 0 | 0 |
28/06/2017 |
10.70
|
1,094,040 | 10.55 | 10.70 | 10.45 | 0 | 100 | -0.0 |
27/06/2017 |
10.55
|
3,007,250 | 11 | 11 | 10.50 | 80 | 0 | 0.0 |
26/06/2017 |
11
|
1,700,630 | 11.15 | 11.35 | 10.95 | 20,030 | 0 | 0.2 |
23/06/2017 |
11.15
|
3,055,370 | 10.80 | 11.25 | 10.85 | 0 | 14,000 | -0.2 |
22/06/2017 |
10.80
|
3,668,470 | 10.30 | 11 | 10.30 | 13,120 | 30,550 | -0.2 |
21/06/2017 |
10.30
|
3,627,790 | 10.25 | 10.40 | 10 | 100 | 0 | 0.0 |
20/06/2017 |
10.25
|
2,064,220 | 10.25 | 10.40 | 10.20 | 140 | 4,000 | -0.0 |
19/06/2017 |
10.25
|
3,420,450 | 10.65 | 10.75 | 10.25 | 0 | 0 | 0 |
16/06/2017 |
10.65
|
1,988,450 | 10.35 | 10.70 | 10.20 | 980 | 0 | 0.0 |
15/06/2017 |
10.35
|
5,819,500 | 10.10 | 10.80 | 10.20 | 230,300 | 0 | 2.4 |
14/06/2017 |
10.10
|
9,654,910 | 9.45 | 10.10 | 9.65 | 171,930 | 410 | 1.7 |
13/06/2017 |
9.45
|
1,706,920 | 9.40 | 9.52 | 9.37 | 0 | 0 | 0 |
12/06/2017 |
9.40
|
1,469,060 | 9.47 | 9.65 | 9.30 | 0 | 90 | -0.0 |
09/06/2017 |
9.47
|
6,366,160 | 9.49 | 9.68 | 8.85 | 1,220 | 0 | 0.0 |
08/06/2017 |
9.49
|
6,210,050 | 10.20 | 10.25 | 9.49 | 100 | 0 | 0.0 |
07/06/2017 |
10.20
|
1,604,150 | 10.25 | 10.40 | 10.20 | 0 | 0 | 0 |
06/06/2017 |
10.25
|
3,910,390 | 10.15 | 10.30 | 9.97 | 200 | 48,900 | -0.5 |
05/06/2017 |
10.15
|
4,693,070 | 10.90 | 10.90 | 10.15 | 13,760 | 0 | 0.1 |
02/06/2017 |
10.90
|
2,116,820 | 10.90 | 11.05 | 10.80 | 260 | 0 | 0.0 |
01/06/2017 |
10.90
|
2,111,870 | 10.90 | 11 | 10.85 | 0 | 3,000 | -0.0 |
31/05/2017 |
10.90
|
1,155,030 | 11.20 | 11.30 | 10.90 | 0 | 42,810 | -0.5 |
30/05/2017 |
11.20
|
1,270,440 | 11.45 | 11.55 | 11.20 | 6,540 | 3,000 | 0.0 |
29/05/2017 |
11.45
|
3,530,850 | 11.45 | 11.80 | 11.45 | 3,500 | 0 | 0.0 |
26/05/2017 |
11.45
|
1,156,520 | 11.30 | 11.45 | 11.25 | 0 | 1,500 | -0.0 |
25/05/2017 |
11.30
|
2,687,240 | 11.30 | 11.60 | 11.25 | 0 | 0 | 0 |
24/05/2017 |
11.30
|
2,157,940 | 11.35 | 11.50 | 11.25 | 6,020 | 2,840 | 0.0 |
23/05/2017 |
11.35
|
1,980,460 | 11.60 | 11.70 | 11.35 | 70 | 10,000 | -0.1 |
22/05/2017 |
11.60
|
3,598,420 | 11.55 | 12.10 | 11.60 | 0 | 600 | -0.0 |
19/05/2017 |
11.55
|
2,956,450 | 11.20 | 11.60 | 11.15 | 2,840 | 20 | 0.0 |
18/05/2017 |
11.20
|
3,171,550 | 11.60 | 11.65 | 11.20 | 10 | 0 | 0.0 |
17/05/2017 |
11.60
|
3,415,740 | 11.55 | 11.75 | 11.45 | 4,700 | 0 | 0.1 |
16/05/2017 |
11.55
|
2,661,780 | 11.35 | 11.90 | 11.40 | 44,200 | 2,420 | 0.5 |
15/05/2017 |
11.35
|
2,488,320 | 11.05 | 11.55 | 11.20 | 0 | 300,490 | -3.4 |
12/05/2017 |
11.05
|
3,866,050 | 10.90 | 11.25 | 10.80 | 0 | 90,680 | -1.0 |
11/05/2017 |
10.90
|
1,145,380 | 11.15 | 11.20 | 10.85 | 40 | 47,000 | -0.5 |
10/05/2017 |
11.15
|
1,434,990 | 11.65 | 11.70 | 11.10 | 20 | 2,230 | -0.0 |
09/05/2017 |
11.65
|
21,510,280 | 11 | 11.70 | 10.25 | 303,510 | 13,650 | 3.1 |
08/05/2017 |
11
|
5,223,950 | 11.80 | 11.80 | 11 | 160 | 0 | 0.0 |
05/05/2017 |
11.80
|
2,283,290 | 12.35 | 12.45 | 11.75 | 20 | 129,050 | -1.5 |
04/05/2017 |
12.35
|
3,021,790 | 11.85 | 12.50 | 11.90 | 51,930 | 510 | 0.6 |
03/05/2017 |
11.85
|
1,470,050 | 11.70 | 11.85 | 11.40 | 0 | 210 | -0.0 |
28/04/2017 |
11.70
|
1,824,660 | 11.90 | 11.95 | 11.55 | 20 | 190,120 | -2.2 |
27/04/2017 |
11.90
|
1,267,100 | 11.85 | 11.95 | 11.75 | 100 | 30 | 0.0 |
26/04/2017 |
11.85
|
1,582,980 | 11.45 | 12 | 11.45 | 180 | 90,690 | -1.1 |
25/04/2017 |
11.45
|
1,614,310 | 11.65 | 11.85 | 11.35 | 0 | 0 | 0 |
24/04/2017 |
11.65
|
2,083,350 | 11.15 | 11.85 | 11.20 | 139,000 | 100 | 1.6 |
21/04/2017 |
11.15
|
963,150 | 10.90 | 11.25 | 10.90 | 0 | 90 | -0.0 |
20/04/2017 |
10.90
|
1,332,140 | 10.70 | 11.10 | 10.65 | 0 | 50 | -0.0 |
19/04/2017 |
10.70
|
889,150 | 10.60 | 10.80 | 10.50 | 90 | 0 | 0.0 |
18/04/2017 |
10.60
|
1,095,300 | 10.60 | 10.70 | 10.10 | 210 | 0 | 0.0 |
17/04/2017 |
10.60
|
1,823,900 | 10.50 | 10.95 | 10.60 | 0 | 0 | 0 |
14/04/2017 |
10.50
|
1,250,810 | 10.70 | 10.80 | 10.40 | 0 | 140,000 | -1.5 |
13/04/2017 |
10.70
|
2,047,420 | 10.70 | 11.05 | 10.40 | 0 | 50,000 | -0.5 |
12/04/2017 |
10.70
|
4,025,110 | 11.50 | 11.50 | 10.70 | 160 | 90,000 | -1.0 |
11/04/2017 |
11.50
|
790,430 | 11.60 | 12 | 11.50 | 10 | 1,050 | -0.0 |
10/04/2017 |
11.60
|
768,580 | 11.55 | 12 | 11.55 | 0 | 50 | -0.0 |
07/04/2017 |
11.55
|
944,610 | 11.70 | 11.70 | 11.50 | 190 | 500 | -0.0 |
05/04/2017 |
11.70
|
1,595,910 | 12.20 | 12.40 | 11.70 | 100 | 60 | 0.0 |
04/04/2017 |
12.20
|
2,497,420 | 11.45 | 12.25 | 11.30 | 50,010 | 30,230 | 0.3 |
03/04/2017 |
11.45
|
1,280,730 | 11.60 | 11.60 | 11.25 | 50 | 0 | 0.0 |
31/03/2017 |
11.60
|
1,138,240 | 11.30 | 11.65 | 11.20 | 160 | 0 | 0.0 |
30/03/2017 |
11.30
|
2,963,130 | 11.60 | 11.85 | 10.90 | 830 | 55,000 | -0.6 |
29/03/2017 |
11.60
|
5,127,160 | 12.45 | 12.45 | 11.60 | 530 | 60,000 | -0.7 |
28/03/2017 |
12.45
|
3,014,310 | 12.55 | 13 | 12 | 101,540 | 750 | 1.3 |
27/03/2017 |
12.55
|
3,283,850 | 11.75 | 12.55 | 11.30 | 50 | 200 | -0.0 |
24/03/2017 |
11.75
|
3,596,860 | 11.75 | 12.30 | 11.40 | 80 | 2,820 | -0.0 |
23/03/2017 |
11.75
|
3,419,070 | 11 | 11.75 | 11.10 | 0 | 130 | -0.0 |
22/03/2017 |
11
|
4,955,360 | 10.45 | 11.15 | 10.50 | 10,040 | 70,320 | -0.7 |
21/03/2017 |
10.45
|
2,145,150 | 10.25 | 10.60 | 10.05 | 420 | 0 | 0.0 |
20/03/2017 |
10.25
|
1,384,070 | 10.30 | 10.55 | 10.25 | 56,860 | 0 | 0.6 |
17/03/2017 |
10.30
|
2,056,450 | 10.05 | 10.40 | 10 | 55,500 | 250 | 0.6 |
16/03/2017 |
10.05
|
5,786,580 | 9.41 | 10.05 | 9.41 | 100 | 260 | -0.0 |
15/03/2017 |
9.41
|
1,332,490 | 9.25 | 9.45 | 9.22 | 0 | 0 | 0 |
14/03/2017 |
9.25
|
568,930 | 9.19 | 9.34 | 9.19 | 20,040 | 100 | 0.2 |
13/03/2017 |
9.19
|
673,040 | 9.35 | 9.35 | 9.16 | 0 | 50 | -0.0 |
10/03/2017 |
9.35
|
1,361,410 | 9.28 | 9.58 | 9.27 | 500 | 28,980 | -0.3 |
09/03/2017 |
9.28
|
1,268,050 | 9.11 | 9.50 | 9.01 | 100 | 0 | 0.0 |
08/03/2017 |
9.11
|
1,384,530 | 9.18 | 9.30 | 8.99 | 0 | 5,000 | -0.0 |
07/03/2017 |
9.18
|
848,830 | 9.29 | 9.30 | 9.15 | 0 | 0 | 0 |
06/03/2017 |
9.29
|
1,405,520 | 9.05 | 9.33 | 9.10 | 0 | 40 | -0.0 |
03/03/2017 |
9.05
|
1,288,030 | 8.69 | 9.05 | 8.63 | 0 | 8,000 | -0.1 |
02/03/2017 |
8.69
|
964,200 | 8.75 | 9.08 | 8.69 | 0 | 171,260 | -1.5 |
01/03/2017 |
8.75
|
1,141,500 | 8.91 | 8.99 | 8.67 | 0 | 0 | 0 |
28/02/2017 |
8.91
|
1,192,190 | 9.10 | 9.27 | 8.90 | 15,090 | 0 | 0.1 |
27/02/2017 |
9.10
|
1,253,450 | 8.60 | 9.20 | 8.45 | 80 | 0 | 0.0 |
24/02/2017 |
8.60
|
2,246,490 | 9.15 | 9.15 | 8.60 | 50 | 0 | 0.0 |
23/02/2017 |
9.15
|
1,871,700 | 9.38 | 9.59 | 9.12 | 30,000 | 0 | 0.3 |
22/02/2017 |
9.38
|
2,313,080 | 9.52 | 9.52 | 9.20 | 20,080 | 0 | 0.2 |
21/02/2017 |
9.52
|
2,297,230 | 9.48 | 9.90 | 9.50 | 240 | 0 | 0.0 |
20/02/2017 |
9.48
|
2,208,680 | 9.13 | 9.53 | 9 | 100 | 0 | 0.0 |
17/02/2017 |
9.13
|
2,399,780 | 9.12 | 9.13 | 8.88 | 10 | 0 | 0 |
16/02/2017 |
9.12
|
3,422,460 | 9.16 | 9.74 | 9.10 | 30,030 | 10,000 | 0.2 |
15/02/2017 |
9.16
|
1,759,060 | 9.08 | 9.30 | 8.80 | 0 | 0 | 0 |