Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
11.13
|
211,600 | 10.76 | 11.13 | 10.69 | 0 | 60,000 | -0.9 |
06/07/2017 |
10.76
|
136,700 | 10.84 | 10.84 | 10.69 | 6,100 | 0 | 0.1 |
05/07/2017 |
10.84
|
53,300 | 10.84 | 10.84 | 10.69 | 1,000 | 0 | 0.0 |
04/07/2017 |
10.84
|
56,600 | 10.84 | 10.91 | 10.76 | 0 | 0 | 0 |
03/07/2017 |
10.84
|
44,200 | 10.91 | 10.91 | 10.76 | 0 | 0 | 0 |
30/06/2017 |
10.91
|
36,455 | 10.84 | 10.98 | 10.91 | 0 | 0 | 0 |
29/06/2017 |
10.84
|
80,900 | 10.91 | 12.22 | 10.84 | 0 | 0 | 0 |
28/06/2017 |
10.91
|
94,800 | 10.76 | 11.13 | 10.84 | 0 | 21,600 | -0.3 |
27/06/2017 |
10.76
|
132,300 | 10.91 | 11.13 | 10.76 | 0 | 5,000 | -0.1 |
26/06/2017 |
10.91
|
70,000 | 10.84 | 11.13 | 10.84 | 0 | 30,000 | -0.5 |
23/06/2017 |
10.84
|
99,000 | 10.84 | 10.91 | 10.76 | 2,000 | 5,000 | -0.0 |
22/06/2017 |
10.84
|
203,000 | 10.98 | 11.05 | 10.84 | 0 | 0 | 0 |
21/06/2017 |
10.98
|
72,450 | 11.05 | 11.05 | 10.91 | 1,100 | 0 | 0.0 |
20/06/2017 |
11.05
|
262,900 | 11.05 | 11.13 | 10.98 | 0 | 30,000 | -0.5 |
19/06/2017 |
11.05
|
79,500 | 10.98 | 11.20 | 10.91 | 0 | 15,000 | -0.2 |
16/06/2017 |
10.98
|
59,000 | 10.98 | 11.20 | 10.98 | 0 | 5,000 | -0.1 |
15/06/2017 |
10.98
|
97,300 | 11.13 | 11.13 | 10.91 | 2,000 | 0 | 0.0 |
14/06/2017 |
11.13
|
174,700 | 11.27 | 11.27 | 10.98 | 2,000 | 0 | 0.0 |
13/06/2017 |
11.27
|
95,000 | 11.20 | 11.64 | 11.05 | 0 | 2,200 | -0.0 |
12/06/2017 |
11.20
|
66,900 | 11.13 | 12 | 11.13 | 0 | 4,800 | -0.1 |
09/06/2017 |
11.13
|
157,502 | 11.13 | 11.20 | 11.05 | 2,900 | 0 | 0.0 |
08/06/2017 |
11.13
|
206,200 | 11.49 | 12.07 | 11.13 | 0 | 0 | 0 |
07/06/2017 |
11.49
|
94,170 | 11.56 | 11.64 | 11.35 | 0 | 0 | 0 |
06/06/2017 |
11.56
|
188,450 | 11.64 | 12.07 | 11.27 | 0 | 0 | 0 |
05/06/2017 |
11.64
|
679,300 | 10.91 | 12.15 | 10.98 | 0 | 62,000 | -1.0 |
02/06/2017 |
10.91
|
101,200 | 10.84 | 11.05 | 10.76 | 0 | 0 | 0 |
01/06/2017 |
10.84
|
69,300 | 10.84 | 10.91 | 10.84 | 0 | 0 | 0 |
31/05/2017 |
10.84
|
66,100 | 10.84 | 10.91 | 10.76 | 0 | 0 | 0 |
30/05/2017 |
10.84
|
22,740 | 10.91 | 10.91 | 10.84 | 0 | 0 | 0 |
29/05/2017 |
10.91
|
64,340 | 10.98 | 10.98 | 10.76 | 0 | 30,000 | -0.4 |
26/05/2017 |
10.98
|
77,720 | 10.98 | 11.05 | 10.76 | 0 | 21,000 | -0.3 |
25/05/2017 |
10.98
|
64,800 | 10.91 | 11.05 | 10.84 | 0 | 0 | 0 |
24/05/2017 |
10.91
|
67,400 | 10.91 | 11.13 | 10.84 | 0 | 0 | 0 |
23/05/2017 |
10.91
|
76,300 | 11.05 | 11.13 | 10.84 | 6,000 | 0 | 0.1 |
22/05/2017 |
11.05
|
141,707 | 11.05 | 11.20 | 10.84 | 29,700 | 0 | 0.5 |
19/05/2017 |
11.05
|
55,700 | 11.20 | 11.27 | 11.05 | 0 | 10,000 | -0.2 |
18/05/2017 |
11.20
|
106,000 | 11.20 | 11.42 | 11.13 | 0 | 20,000 | -0.3 |
17/05/2017 |
11.20
|
157,972 | 11.05 | 11.35 | 11.13 | 0 | 20,000 | -0.3 |
16/05/2017 |
11.05
|
73,900 | 11.05 | 11.05 | 10.91 | 0 | 0 | 0 |
15/05/2017 |
11.05
|
100,300 | 11.05 | 11.13 | 10.91 | 0 | 0 | 0 |
12/05/2017 |
11.05
|
50,700 | 11.13 | 11.13 | 10.98 | 0 | 0 | 0 |
11/05/2017 |
11.13
|
56,300 | 11.05 | 11.13 | 10.98 | 11,400 | 0 | 0.2 |
10/05/2017 |
11.05
|
75,900 | 11.05 | 11.20 | 10.91 | 0 | 0 | 0 |
09/05/2017 |
11.05
|
101,700 | 11.05 | 11.05 | 10.84 | 0 | 6,000 | -0.1 |
08/05/2017 |
11.05
|
129,300 | 11.27 | 11.42 | 10.91 | 0 | 0 | 0 |
05/05/2017 |
11.27
|
214,222 | 10.84 | 11.49 | 10.98 | 0 | 0 | 0 |
04/05/2017 |
10.84
|
84,200 | 11.05 | 11.13 | 10.84 | 4,000 | 0 | 0.1 |
03/05/2017 |
11.05
|
33,900 | 11.05 | 11.27 | 10.98 | 0 | 0 | 0 |
28/04/2017 |
11.05
|
121,100 | 11.20 | 11.20 | 10.91 | 0 | 0 | 0 |
27/04/2017 |
11.20
|
20,910 | 11.20 | 11.27 | 10.98 | 0 | 0 | 0 |
26/04/2017 |
11.20
|
36,400 | 11.05 | 11.20 | 10.91 | 0 | 0 | 0 |
25/04/2017 |
11.05
|
73,372 | 11.20 | 11.27 | 10.98 | 0 | 0 | 0 |
24/04/2017 |
11.20
|
23,400 | 11.20 | 11.20 | 10.98 | 0 | 0 | 0 |
21/04/2017 |
11.20
|
139,900 | 11.27 | 11.42 | 11.13 | 2,000 | 0 | 0.0 |
20/04/2017 |
11.27
|
67,000 | 11.49 | 11.78 | 11.27 | 0 | 0 | 0 |
19/04/2017 |
11.49
|
100,800 | 11.27 | 11.56 | 11.27 | 0 | 0 | 0 |
18/04/2017 |
11.27
|
108,600 | 11.35 | 11.35 | 11.13 | 4,000 | 0 | 0.1 |
17/04/2017 |
11.35
|
154,000 | 11.78 | 12.07 | 10.76 | 0 | 0 | 0 |
14/04/2017 |
11.78
|
169,000 | 11.85 | 11.93 | 11.64 | 0 | 0 | 0 |
13/04/2017 |
11.85
|
89,500 | 12 | 12.07 | 11.78 | 0 | 13,300 | -0.2 |
12/04/2017 |
12
|
229,100 | 11.64 | 12.15 | 11.56 | 0 | 20,000 | -0.3 |
11/04/2017 |
11.64
|
94,400 | 11.56 | 11.78 | 11.56 | 0 | 20,000 | -0.3 |
10/04/2017 |
11.56
|
57,600 | 11.64 | 11.64 | 11.49 | 0 | 0 | 0 |
07/04/2017 |
11.64
|
72,520 | 11.64 | 11.85 | 11.49 | 0 | 0 | 0 |
05/04/2017 |
11.64
|
208,000 | 11.93 | 12.22 | 11.49 | 0 | 68,700 | -1.1 |
04/04/2017 |
11.93
|
121,809 | 11.78 | 12 | 11.78 | 0 | 38,000 | -0.6 |
03/04/2017 |
11.78
|
211,109 | 11.93 | 12.07 | 11.71 | 0 | 5,000 | -0.1 |
31/03/2017 |
11.93
|
186,622 | 11.85 | 12.15 | 11.85 | 0 | 20,000 | -0.3 |
30/03/2017 |
11.85
|
186,609 | 12.15 | 12.22 | 11.78 | 1,000 | 0 | 0.0 |
29/03/2017 |
12.15
|
183,300 | 12.44 | 12.65 | 12 | 0 | 0 | 0 |
28/03/2017 |
12.44
|
248,350 | 12.44 | 12.87 | 12.22 | 0 | 20,000 | -0.3 |
27/03/2017 |
12.44
|
559,612 | 11.64 | 12.73 | 11.71 | 5,000 | 30,000 | -0.4 |
24/03/2017 |
11.64
|
108,000 | 11.49 | 11.64 | 11.42 | 6,000 | 0 | 0.1 |
23/03/2017 |
11.49
|
190,190 | 11.35 | 11.49 | 11.27 | 0 | 0 | 0 |
22/03/2017 |
11.35
|
147,500 | 11.64 | 11.64 | 11.35 | 0 | 0 | 0 |
21/03/2017 |
11.64
|
93,910 | 11.56 | 11.85 | 11.56 | 0 | 3,300 | -0.1 |
20/03/2017 |
11.56
|
118,782 | 11.64 | 11.64 | 11.49 | 0 | 6,700 | -0.1 |
17/03/2017 |
11.64
|
148,700 | 11.64 | 11.71 | 11.42 | 0 | 0 | 0 |
16/03/2017 |
11.64
|
88,464 | 11.64 | 11.71 | 11.56 | 0 | 0 | 0 |
15/03/2017 |
11.64
|
106,200 | 11.71 | 11.93 | 11.49 | 0 | 0 | 0 |
14/03/2017 |
11.71
|
196,901 | 11.42 | 12.22 | 11.42 | 0 | 3,000 | -0.0 |
13/03/2017 |
11.42
|
110,372 | 11.49 | 11.71 | 11.35 | 0 | 0 | 0 |
10/03/2017 |
11.49
|
136,600 | 11.56 | 11.56 | 11.27 | 0 | 0 | 0 |
09/03/2017 |
11.56
|
74,601 | 11.78 | 12 | 11.49 | 0 | 0 | 0 |
08/03/2017 |
11.78
|
104,900 | 11.56 | 12 | 11.56 | 0 | 0 | 0 |
07/03/2017 |
11.56
|
97,300 | 11.49 | 11.78 | 11.27 | 0 | 0 | 0 |
06/03/2017 |
11.49
|
208,409 | 11.93 | 11.93 | 11.20 | 0 | 0 | 0 |
03/03/2017 |
11.93
|
173,930 | 12.07 | 12.22 | 11.64 | 0 | 0 | 0 |
02/03/2017 |
12.07
|
146,220 | 12.22 | 12.36 | 11.78 | 0 | 0 | 0 |
01/03/2017 |
12.22
|
448,009 | 11.56 | 12.73 | 11.42 | 0 | 0 | 0 |
28/02/2017 |
11.56
|
253,900 | 11.27 | 12 | 11.27 | 0 | 0 | 0 |
27/02/2017 |
11.27
|
223,161 | 11.35 | 11.78 | 10.76 | 0 | 0 | 0 |
24/02/2017 |
11.35
|
182,440 | 11.35 | 11.64 | 10.91 | 0 | 0 | 0 |
23/02/2017 |
11.35
|
451,970 | 12.15 | 12.29 | 11.35 | 17,500 | 8,400 | 0.1 |
22/02/2017 |
12.15
|
861,875 | 12.07 | 13.82 | 12.15 | 0 | 3,300 | -0.1 |
21/02/2017 |
12.07
|
201,509 | 10.98 | 12.07 | 10.98 | 0 | 10,700 | -0.2 |
20/02/2017 |
10.98
|
640,951 | 9.53 | 10.98 | 9.75 | 0 | 0 | 0 |
17/02/2017 |
9.53
|
389,500 | 9.75 | 9.89 | 9.53 | 0 | 0 | 0 |
16/02/2017 |
9.75
|
77,700 | 9.96 | 10.04 | 9.75 | 0 | 0 | 0 |
15/02/2017 |
9.96
|
120,300 | 9.96 | 9.96 | 9.89 | 0 | 0 | 0 |