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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
8.58
|
3,400 | 8.49 | 8.58 | 8.39 | 1,400 | 0 | 0.0 |
10/07/2017 |
8.49
|
47,452 | 8.58 | 8.76 | 8.39 | 200 | 9,600 | -0.1 |
07/07/2017 |
8.58
|
26,300 | 8.39 | 8.67 | 8.49 | 100 | 0 | 0.0 |
06/07/2017 |
8.39
|
18,812 | 8.49 | 8.58 | 8.39 | 0 | 0 | 0 |
05/07/2017 |
8.49
|
2,000 | 8.49 | 8.67 | 8.49 | 1,000 | 0 | 0.0 |
04/07/2017 |
8.49
|
7,620 | 8.49 | 8.49 | 8.39 | 0 | 1,600 | -0.0 |
03/07/2017 |
8.49
|
46,900 | 8.58 | 8.58 | 8.39 | 6,600 | 10,500 | -0.0 |
30/06/2017 |
8.58
|
15,300 | 8.58 | 8.76 | 8.39 | 8,800 | 5,500 | 0.0 |
29/06/2017 |
8.58
|
6,700 | 8.49 | 8.67 | 8.39 | 100 | 3,000 | -0.0 |
28/06/2017 |
8.49
|
6,000 | 8.58 | 8.58 | 8.49 | 1,100 | 1,500 | -0.0 |
27/06/2017 |
8.58
|
27,700 | 8.67 | 8.67 | 8.58 | 0 | 6,100 | -0.1 |
26/06/2017 |
8.67
|
12,800 | 8.67 | 8.76 | 8.49 | 2,600 | 1,400 | 0.0 |
23/06/2017 |
8.67
|
1,500 | 8.58 | 8.67 | 8.67 | 1,100 | 0 | 0.0 |
22/06/2017 |
8.58
|
5,700 | 8.67 | 8.67 | 8.58 | 0 | 1,500 | -0.0 |
21/06/2017 |
8.67
|
20,300 | 8.67 | 8.67 | 8.39 | 9,600 | 14,300 | -0.0 |
20/06/2017 |
8.67
|
7,300 | 8.67 | 8.67 | 8.49 | 4,400 | 2,000 | 0.0 |
19/06/2017 |
8.67
|
1,600 | 8.58 | 8.76 | 8.58 | 1,100 | 500 | 0.0 |
16/06/2017 |
8.58
|
3,600 | 8.58 | 8.76 | 8.49 | 2,100 | 1,000 | 0.0 |
15/06/2017 |
8.58
|
11,640 | 8.76 | 8.76 | 8.58 | 100 | 5,100 | -0.0 |
14/06/2017 |
8.76
|
9,800 | 8.58 | 8.76 | 8.49 | 3,800 | 8,000 | -0.0 |
13/06/2017 |
8.58
|
1,900 | 8.58 | 8.58 | 8.49 | 200 | 900 | -0.0 |
12/06/2017 |
8.58
|
3,150 | 8.58 | 8.76 | 8.39 | 1,800 | 900 | 0.0 |
09/06/2017 |
8.58
|
9,701 | 8.49 | 8.76 | 8.39 | 1,800 | 5,600 | -0.0 |
08/06/2017 |
8.49
|
10,500 | 8.76 | 8.76 | 8.49 | 100 | 0 | 0.0 |
07/06/2017 |
8.76
|
7,910 | 8.76 | 8.86 | 8.49 | 2,000 | 1,600 | 0.0 |
06/06/2017 |
8.76
|
1,152 | 8.67 | 8.76 | 8.58 | 0 | 0 | 0 |
05/06/2017 |
8.67
|
5,948 | 8.76 | 8.76 | 8.49 | 100 | 0 | 0.0 |
02/06/2017 |
8.76
|
3,300 | 8.76 | 8.76 | 8.58 | 700 | 1,000 | -0.0 |
01/06/2017 |
8.76
|
5,300 | 8.86 | 8.95 | 8.67 | 1,700 | 1,300 | 0.0 |
31/05/2017 |
8.86
|
27,106 | 8.67 | 9.42 | 8.49 | 25,100 | 7,800 | 0.2 |
30/05/2017 |
8.67
|
24,100 | 8.49 | 8.67 | 8.39 | 22,900 | 0 | 0.2 |
29/05/2017 |
8.49
|
5,606 | 8.58 | 8.58 | 8.30 | 200 | 1,300 | -0.0 |
26/05/2017 |
8.58
|
37,000 | 8.67 | 8.67 | 8.30 | 800 | 9,200 | -0.1 |
25/05/2017 |
8.67
|
556 | 8.58 | 8.67 | 8.58 | 200 | 0 | 0.0 |
24/05/2017 |
8.58
|
2,200 | 8.58 | 8.58 | 8.39 | 100 | 500 | -0.0 |
23/05/2017 |
8.58
|
4,500 | 8.67 | 8.67 | 8.39 | 300 | 3,000 | -0.0 |
22/05/2017 |
8.67
|
4,500 | 8.49 | 8.67 | 8.49 | 1,100 | 2,000 | -0.0 |
19/05/2017 |
8.49
|
3,400 | 8.49 | 8.67 | 8.49 | 200 | 1,400 | -0.0 |
18/05/2017 |
8.49
|
13,320 | 8.39 | 8.67 | 8.49 | 100 | 0 | 0.0 |
17/05/2017 |
8.39
|
34,120 | 8.76 | 8.76 | 8.39 | 3,900 | 8,000 | -0.0 |
16/05/2017 |
8.76
|
9,410 | 8.67 | 8.95 | 8.67 | 4,600 | 1,000 | 0.0 |
15/05/2017 |
8.67
|
17,810 | 8.58 | 8.67 | 8.49 | 17,800 | 0 | 0.2 |
12/05/2017 |
8.58
|
39,896 | 8.58 | 8.67 | 8.30 | 32,000 | 7,800 | 0.2 |
11/05/2017 |
8.58
|
4,700 | 8.58 | 8.76 | 8.49 | 4,700 | 0 | 0.0 |
10/05/2017 |
8.58
|
65,520 | 8.39 | 8.58 | 8.39 | 54,200 | 19,000 | 0.3 |
09/05/2017 |
8.39
|
18,460 | 8.39 | 8.39 | 8.30 | 300 | 2,900 | -0.0 |
08/05/2017 |
8.39
|
11,100 | 8.39 | 8.39 | 8.30 | 300 | 0 | 0.0 |
05/05/2017 |
8.39
|
26,100 | 8.39 | 8.39 | 8.30 | 18,100 | 6,000 | 0.1 |
04/05/2017 |
8.39
|
18,800 | 8.39 | 8.58 | 8.30 | 500 | 4,100 | -0.0 |
03/05/2017 |
8.39
|
29,000 | 8.30 | 8.67 | 8.39 | 300 | 2,300 | -0.0 |
28/04/2017 |
8.30
|
19,099 | 8.30 | 8.49 | 8.30 | 1,800 | 0 | 0.0 |
27/04/2017 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/04/2017 |
8.30
|
1,800 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
25/04/2017 |
8.39
|
3,300 | 8.39 | 8.39 | 8.30 | 300 | 0 | 0.0 |
24/04/2017 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
21/04/2017 |
8.39
|
4,650 | 8.39 | 8.58 | 8.21 | 900 | 0 | 0.0 |
20/04/2017 |
8.39
|
10,570 | 8.39 | 8.58 | 8.21 | 400 | 0 | 0.0 |
19/04/2017 |
8.39
|
13,200 | 8.39 | 8.67 | 8.30 | 400 | 0 | 0.0 |
18/04/2017 |
8.39
|
53,600 | 8.76 | 8.76 | 8.39 | 600 | 0 | 0.0 |
17/04/2017 |
8.76
|
500 | 8.58 | 8.76 | 8.67 | 500 | 0 | 0.0 |
14/04/2017 |
8.58
|
32,460 | 8.58 | 8.67 | 8.39 | 300 | 10 | 0.0 |
13/04/2017 |
8.58
|
6,000 | 8.58 | 8.76 | 8.49 | 200 | 0 | 0.0 |
12/04/2017 |
8.58
|
16,100 | 8.67 | 8.67 | 8.39 | 0 | 0 | 0 |
11/04/2017 |
8.67
|
4,700 | 8.58 | 8.76 | 8.49 | 500 | 0 | 0.0 |
10/04/2017 |
8.58
|
5,400 | 8.58 | 8.86 | 8.49 | 2,100 | 1,100 | 0.0 |
07/04/2017 |
8.58
|
9,350 | 8.86 | 8.86 | 8.49 | 200 | 0 | 0.0 |
05/04/2017 |
8.86
|
4,390 | 8.95 | 8.95 | 8.49 | 0 | 0 | 0 |
04/04/2017 |
8.95
|
500 | 8.58 | 8.95 | 8.67 | 500 | 0 | 0.0 |
03/04/2017 |
8.58
|
9,515 | 8.11 | 8.76 | 8.39 | 300 | 0 | 0.0 |
31/03/2017 |
8.11
|
16,405 | 8.76 | 8.95 | 8.11 | 200 | 0 | 0.0 |
30/03/2017 |
8.76
|
1,000 | 8.95 | 8.95 | 8.76 | 0 | 0 | 0 |
29/03/2017 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
28/03/2017 |
8.95
|
8,670 | 8.67 | 9.04 | 8.58 | 700 | 1,700 | -0.0 |
27/03/2017 |
8.67
|
11,800 | 8.76 | 8.76 | 8.67 | 0 | 2,800 | -0.0 |
24/03/2017 |
8.76
|
400 | 8.67 | 9.04 | 8.76 | 200 | 100 | 0.0 |
23/03/2017 |
8.67
|
3,100 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
22/03/2017 |
8.76
|
5,780 | 8.95 | 9.14 | 8.76 | 100 | 0 | 0.0 |
21/03/2017 |
8.95
|
500 | 8.95 | 9.14 | 8.95 | 100 | 0 | 0.0 |
20/03/2017 |
8.95
|
3,150 | 8.95 | 9.14 | 8.95 | 3,100 | 0 | 0.0 |
17/03/2017 |
8.95
|
4,500 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
16/03/2017 |
8.95
|
22,600 | 8.86 | 9.04 | 8.86 | 400 | 0 | 0.0 |
15/03/2017 |
8.86
|
32,200 | 8.95 | 9.14 | 8.86 | 200 | 5,700 | -0.1 |
14/03/2017 |
8.95
|
4,600 | 8.95 | 9.04 | 8.86 | 100 | 0 | 0.0 |
13/03/2017 |
8.95
|
17,200 | 9.04 | 9.14 | 8.86 | 400 | 4,300 | -0.0 |
10/03/2017 |
9.04
|
29,900 | 8.86 | 9.14 | 8.86 | 1,300 | 0 | 0.0 |
09/03/2017 |
8.86
|
9,714 | 9.04 | 9.04 | 8.76 | 100 | 2,000 | -0.0 |
08/03/2017 |
9.04
|
13,600 | 8.95 | 9.04 | 8.67 | 2,800 | 3,000 | -0.0 |
07/03/2017 |
8.95
|
3,100 | 8.86 | 9.14 | 8.95 | 0 | 200 | -0.0 |
06/03/2017 |
8.86
|
10,075 | 8.67 | 9.04 | 8.67 | 2,500 | 2,000 | 0.0 |
03/03/2017 |
8.67
|
1,446 | 8.67 | 9.14 | 8.58 | 500 | 14 | 0.0 |
02/03/2017 |
8.67
|
3,600 | 8.95 | 9.32 | 8.67 | 1,500 | 0 | 0.0 |
01/03/2017 |
8.95
|
2,000 | 9.23 | 9.32 | 8.67 | 300 | 0 | 0.0 |
28/02/2017 |
9.23
|
10,385 | 8.58 | 9.42 | 8.76 | 3,400 | 0 | 0.0 |
27/02/2017 |
8.58
|
17,001 | 9.32 | 9.32 | 8.58 | 10,000 | 0 | 0.1 |
24/02/2017 |
9.32
|
2,500 | 8.86 | 9.60 | 8.49 | 1,500 | 0 | 0.0 |
23/02/2017 |
8.86
|
15,950 | 8.67 | 8.86 | 8.58 | 6,900 | 0 | 0.1 |
22/02/2017 |
8.67
|
27,050 | 8.58 | 8.67 | 8.30 | 18,000 | 0 | 0.2 |
21/02/2017 |
8.58
|
7,050 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
20/02/2017 |
8.58
|
15,456 | 8.49 | 8.86 | 8.30 | 8,700 | 0 | 0.1 |
17/02/2017 |
8.49
|
4,620 | 8.86 | 8.86 | 8.39 | 100 | 0 | 0.0 |