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) |
-0.20 | -0.70% | 2,495,600 | 48,400 | 1.3 |
27.50
29.40
28.30
|
2 tháng
(2024-07-22) |
-0.30 | -1.05% | 6,798,400 | 11,400 | 0.3 |
25.90
29.40
28.30
|
3 tháng
(2024-06-21) |
-1.70 | -5.67% | 13,608,800 | 9,100 | -0.0 |
25.90
31.60
28.30
|
6 tháng
(2024-03-25) |
5 | 21.46% | 39,594,700 | 15,597 | -2.4 |
22.70
32.20
28.30
|
12 tháng
(2023-09-25) |
8.20 | 40.80% | 72,474,200 | 105,697 | -0.4 |
17.90
32.20
28.30
|
24 tháng
(2022-09-30) |
11.10 | 64.53% | 150,352,581 | 54,719 | -1.5 |
8.90
32.20
28.30
|
36 tháng
(2021-10-05) |
12.07 | 74.39% | 204,007,037 | -15,581 | -2.8 |
8.90
32.20
28.30
|
60 tháng
(2019-10-16) |
11.31 | 66.59% | 317,477,341 | 128,953 | -0.2 |
6.80
32.20
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
9.76
|
61,912 | 9.59 | 9.76 | 9.50 | 0 | 0 | 0 |
07/07/2017 |
9.59
|
120,200 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 |
06/07/2017 |
9.67
|
100,415 | 9.67 | 9.67 | 9.50 | 0 | 11,300 | -0.1 |
05/07/2017 |
9.67
|
104,500 | 9.59 | 9.85 | 9.50 | 0 | 13,200 | -0.1 |
04/07/2017 |
9.59
|
24,800 | 9.67 | 9.67 | 9.50 | 0 | 10,500 | -0.1 |
03/07/2017 |
9.67
|
53,000 | 9.50 | 9.76 | 9.33 | 0 | 11,300 | -0.1 |
30/06/2017 |
9.50
|
49,710 | 9.76 | 9.76 | 9.50 | 0 | 20,800 | -0.2 |
29/06/2017 |
9.76
|
101,300 | 9.33 | 9.85 | 9.41 | 0 | 0 | 0 |
28/06/2017 |
9.33
|
87,800 | 9.33 | 9.50 | 9.33 | 0 | 0 | 0 |
27/06/2017 |
9.33
|
77,510 | 9.33 | 9.50 | 9.24 | 0 | 0 | 0 |
26/06/2017 |
9.33
|
77,905 | 9.33 | 9.50 | 9.24 | 0 | 9,000 | -0.1 |
23/06/2017 |
9.33
|
23,200 | 9.07 | 9.50 | 9.24 | 0 | 0 | 0 |
22/06/2017 |
9.07
|
103,000 | 9.33 | 9.41 | 9.07 | 0 | 0 | 0 |
21/06/2017 |
9.33
|
125,400 | 9.76 | 9.76 | 9.16 | 0 | 1,000 | -0.0 |
20/06/2017 |
9.76
|
40,100 | 9.93 | 10.36 | 9.50 | 0 | 0 | 0 |
19/06/2017 |
9.93
|
32,065 | 10.11 | 10.11 | 9.85 | 0 | 0 | 0 |
16/06/2017 |
10.11
|
109,720 | 9.59 | 10.36 | 9.59 | 0 | 0 | 0 |
15/06/2017 |
9.59
|
80,260 | 9.41 | 9.93 | 9.50 | 0 | 0 | 0 |
14/06/2017 |
9.41
|
25,200 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 |
13/06/2017 |
9.50
|
91,900 | 9.24 | 9.59 | 9.24 | 0 | 0 | 0 |
12/06/2017 |
9.24
|
118,610 | 10.02 | 10.02 | 9.24 | 0 | 0 | 0 |
09/06/2017 |
10.02
|
93,500 | 10.36 | 10.36 | 9.85 | 73,000 | 73,000 | 0 |
08/06/2017 |
10.36
|
311,820 | 9.85 | 10.80 | 8.98 | 0 | 0 | 0 |
07/06/2017 |
9.85
|
313,065 | 8.98 | 9.85 | 8.98 | 0 | 500 | -0.0 |
06/06/2017 |
8.98
|
41,305 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
05/06/2017 |
9.07
|
7,500 | 9.07 | 9.07 | 8.98 | 73,000 | 73,000 | 0 |
02/06/2017 |
9.07
|
57,300 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 |
01/06/2017 |
8.98
|
31,400 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 |
31/05/2017 |
8.90
|
50,000 | 8.81 | 8.90 | 8.90 | 10,000 | 0 | 0.1 |
30/05/2017 |
8.81
|
66,500 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
29/05/2017 |
8.90
|
64,300 | 8.90 | 8.90 | 8.81 | 20,000 | 0 | 0.2 |
26/05/2017 |
8.90
|
98,200 | 8.90 | 9.07 | 8.72 | 51,000 | 12,500 | 0.4 |
25/05/2017 |
8.90
|
56,100 | 8.90 | 8.90 | 8.81 | 0 | 1,400 | -0.0 |
24/05/2017 |
8.90
|
31,200 | 8.90 | 8.98 | 8.90 | 0 | 7,500 | -0.1 |
23/05/2017 |
8.90
|
34,000 | 9.07 | 9.07 | 8.90 | 0 | 4,000 | -0.0 |
22/05/2017 |
9.07
|
99,500 | 8.90 | 9.16 | 8.90 | 0 | 0 | 0 |
19/05/2017 |
8.90
|
53,747 | 8.72 | 8.90 | 8.72 | 0 | 10,000 | -0.1 |
18/05/2017 |
8.72
|
43,800 | 8.72 | 8.81 | 8.64 | 0 | 0 | 0 |
17/05/2017 |
8.72
|
130,000 | 9.07 | 9.07 | 8.64 | 0 | 19,000 | -0.2 |
16/05/2017 |
9.07
|
26,500 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 |
15/05/2017 |
9.07
|
48,800 | 8.90 | 9.07 | 8.90 | 0 | 0 | 0 |
12/05/2017 |
8.90
|
28,303 | 9.07 | 9.07 | 8.90 | 0 | 6,500 | -0.1 |
11/05/2017 |
9.07
|
71,100 | 8.72 | 9.07 | 8.72 | 0 | 0 | 0 |
10/05/2017 |
8.72
|
87,515 | 8.81 | 8.98 | 8.72 | 0 | 9,100 | -0.1 |
09/05/2017 |
8.81
|
93,700 | 8.81 | 8.81 | 8.72 | 0 | 9,500 | -0.1 |
08/05/2017 |
8.81
|
96,900 | 8.90 | 8.98 | 8.64 | 0 | 0 | 0 |
05/05/2017 |
8.90
|
159,315 | 8.98 | 8.98 | 8.81 | 0 | 12,400 | -0.1 |
04/05/2017 |
8.98
|
89,100 | 8.81 | 8.98 | 8.81 | 0 | 20,000 | -0.2 |
03/05/2017 |
8.81
|
68,000 | 8.98 | 8.98 | 8.81 | 0 | 11,000 | -0.1 |
28/04/2017 |
8.98
|
143,130 | 9.07 | 9.24 | 8.90 | 0 | 0 | 0 |
27/04/2017 |
9.07
|
111,075 | 8.72 | 9.41 | 8.72 | 0 | 400 | -0.0 |
26/04/2017 |
8.72
|
50,500 | 8.64 | 8.72 | 8.55 | 0 | 0 | 0 |
25/04/2017 |
8.64
|
48,330 | 8.64 | 8.64 | 7.77 | 100 | 0 | 0.0 |
24/04/2017 |
8.64
|
167,800 | 8.55 | 8.64 | 8.38 | 0 | 0 | 0 |
21/04/2017 |
8.55
|
184,700 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
20/04/2017 |
8.55
|
158,400 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
19/04/2017 |
8.64
|
57,900 | 8.64 | 8.72 | 8.55 | 0 | 0 | 0 |
18/04/2017 |
8.64
|
62,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
17/04/2017 |
8.64
|
20,500 | 8.64 | 8.72 | 8.55 | 0 | 0 | 0 |
14/04/2017 |
8.64
|
5,700 | 8.64 | 8.81 | 8.64 | 0 | 0 | 0 |
13/04/2017 |
8.64
|
38,000 | 8.72 | 8.81 | 8.64 | 0 | 0 | 0 |
12/04/2017 |
8.72
|
36,500 | 8.72 | 8.98 | 8.64 | 0 | 0 | 0 |
11/04/2017 |
8.72
|
13,200 | 8.72 | 8.81 | 8.64 | 0 | 0 | 0 |
10/04/2017 |
8.72
|
40,000 | 8.72 | 8.72 | 8.64 | 0 | 4,000 | -0.0 |
07/04/2017 |
8.72
|
9,100 | 8.64 | 8.72 | 8.64 | 0 | 0 | 0 |
05/04/2017 |
8.64
|
30,900 | 8.64 | 8.81 | 8.64 | 0 | 0 | 0 |
04/04/2017 |
8.64
|
29,000 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 |
03/04/2017 |
8.90
|
16,900 | 8.64 | 8.90 | 8.64 | 0 | 0 | 0 |
31/03/2017 |
8.64
|
28,500 | 8.64 | 8.72 | 8.64 | 0 | 0 | 0 |
30/03/2017 |
8.64
|
46,500 | 8.55 | 8.81 | 8.55 | 0 | 0 | 0 |
29/03/2017 |
8.55
|
34,000 | 8.90 | 9.07 | 8.55 | 800 | 17,800 | -0.2 |
28/03/2017 |
8.90
|
24,800 | 8.64 | 9.07 | 8.72 | 0 | 4,900 | -0.0 |
27/03/2017 |
8.64
|
87,100 | 9.07 | 9.07 | 8.64 | 500 | 24,000 | -0.2 |
24/03/2017 |
9.07
|
37,937 | 9.16 | 9.16 | 8.98 | 0 | 16,500 | -0.2 |
23/03/2017 |
9.16
|
6,500 | 9.16 | 9.16 | 9.07 | 0 | 100 | -0.0 |
22/03/2017 |
9.16
|
113,000 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
21/03/2017 |
9.24
|
37,600 | 9.24 | 9.33 | 9.24 | 0 | 6,200 | -0.1 |
20/03/2017 |
9.24
|
51,732 | 9.24 | 9.33 | 9.16 | 3,000 | 6,300 | -0.0 |
17/03/2017 |
9.24
|
12,600 | 9.33 | 9.33 | 9.16 | 0 | 0 | 0 |
16/03/2017 |
9.33
|
28,000 | 9.24 | 9.33 | 9.16 | 0 | 0 | 0 |
15/03/2017 |
9.24
|
22,600 | 9.50 | 9.50 | 9.24 | 0 | 3,500 | -0.0 |
14/03/2017 |
9.50
|
45,040 | 9.24 | 9.50 | 9.24 | 0 | 0 | 0 |
13/03/2017 |
9.24
|
54,100 | 9.33 | 9.33 | 9.24 | 0 | 10,000 | -0.1 |
10/03/2017 |
9.33
|
28,700 | 9.24 | 9.50 | 9.24 | 0 | 0 | 0 |
09/03/2017 |
9.24
|
97,410 | 9.76 | 9.93 | 9.24 | 0 | 17,600 | -0.2 |
08/03/2017 |
9.76
|
67,900 | 9.85 | 9.85 | 9.41 | 0 | 11,500 | -0.1 |
07/03/2017 |
9.85
|
22,500 | 9.50 | 9.93 | 9.50 | 0 | 5,000 | -0.1 |
06/03/2017 |
9.50
|
79,700 | 10.36 | 10.36 | 9.41 | 0 | 11,100 | -0.1 |
03/03/2017 |
10.36
|
44,800 | 10.36 | 10.36 | 10.02 | 0 | 0 | 0 |
02/03/2017 |
10.36
|
96,000 | 10.62 | 11.06 | 10.11 | 10,000 | 0 | 0.1 |
01/03/2017 |
10.62
|
41,652 | 10.11 | 10.88 | 10.02 | 0 | 0 | 0 |
28/02/2017 |
10.11
|
103,750 | 10.62 | 10.71 | 10.11 | 0 | 0 | 0 |
27/02/2017 |
10.62
|
181,070 | 11.31 | 11.31 | 10.19 | 2,500 | 0 | 0.0 |
24/02/2017 |
11.31
|
114,305 | 11.40 | 11.40 | 11.06 | 0 | 0 | 0 |
23/02/2017 |
11.40
|
90,700 | 11.75 | 11.75 | 11.31 | 0 | 0 | 0 |
22/02/2017 |
11.75
|
107,508 | 11.92 | 12.26 | 11.66 | 0 | 0 | 0 |
21/02/2017 |
11.92
|
310,893 | 12.26 | 12.70 | 11.92 | 0 | 0 | 0 |
20/02/2017 |
12.26
|
155,070 | 11.92 | 12.52 | 11.66 | 0 | 0 | 0 |
17/02/2017 |
11.92
|
238,400 | 12.35 | 12.35 | 11.49 | 0 | 0 | 0 |
16/02/2017 |
12.35
|
296,200 | 11.66 | 12.78 | 11.75 | 0 | 500 | -0.0 |