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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
11.12
|
55,800 | 11.67 | 11.67 | 11.12 | 620 | 2,750 | -0.0 |
06/07/2017 |
11.67
|
21,130 | 11.67 | 11.67 | 11.39 | 880 | 0 | 0.0 |
05/07/2017 |
11.67
|
31,370 | 11.67 | 11.76 | 11.44 | 1,600 | 10 | 0.0 |
04/07/2017 |
11.67
|
25,540 | 11.85 | 11.94 | 11.48 | 0 | 0 | 0 |
03/07/2017 |
11.85
|
40,670 | 11.58 | 11.94 | 11.39 | 210 | 0 | 0.0 |
30/06/2017 |
11.58
|
15,530 | 11.39 | 11.71 | 11.39 | 0 | 420 | -0.0 |
29/06/2017 |
11.39
|
56,370 | 11.58 | 11.58 | 11.39 | 1,000 | 390 | 0.0 |
28/06/2017 |
11.58
|
23,760 | 11.62 | 11.71 | 11.35 | 0 | 760 | -0.0 |
27/06/2017 |
11.62
|
31,190 | 11.39 | 11.81 | 11.21 | 450 | 1,010 | -0.0 |
26/06/2017 |
11.39
|
32,980 | 11.76 | 11.99 | 11.02 | 450 | 0 | 0.0 |
23/06/2017 |
11.76
|
21,730 | 12.31 | 12.31 | 11.62 | 490 | 0 | 0.0 |
22/06/2017 |
12.31
|
98,450 | 11.58 | 12.31 | 11.48 | 19,700 | 10 | 0.3 |
21/06/2017 |
11.58
|
48,680 | 11.62 | 11.94 | 11.30 | 10,000 | 1,120 | 0.1 |
20/06/2017 |
11.62
|
135,530 | 12.40 | 12.40 | 11.62 | 11,820 | 0 | 0.2 |
19/06/2017 |
12.40
|
42,140 | 12.40 | 12.49 | 12.13 | 210 | 1,000 | -0.0 |
16/06/2017 |
12.40
|
37,910 | 12.36 | 13.05 | 12.03 | 0 | 540 | -0.0 |
15/06/2017 |
12.36
|
377,540 | 11.58 | 12.36 | 11.62 | 0 | 1,500 | -0.0 |
14/06/2017 |
11.58
|
33,860 | 11.21 | 11.58 | 10.89 | 650 | 100 | 0.0 |
13/06/2017 |
11.21
|
24,170 | 11.67 | 11.85 | 11.02 | 760 | 0 | 0.0 |
12/06/2017 |
11.67
|
169,000 | 10.93 | 11.67 | 11.21 | 0 | 3,850 | -0.0 |
09/06/2017 |
10.93
|
29,420 | 10.89 | 11.02 | 10.79 | 100 | 3,240 | -0.0 |
08/06/2017 |
10.89
|
73,040 | 10.89 | 10.93 | 10.61 | 0 | 0 | 0 |
07/06/2017 |
10.89
|
81,350 | 10.66 | 10.89 | 10.47 | 14,900 | 0 | 0.2 |
06/06/2017 |
10.66
|
9,570 | 10.75 | 10.93 | 10.47 | 0 | 0 | 0 |
05/06/2017 |
10.75
|
16,500 | 10.66 | 10.89 | 10.34 | 8,380 | 0 | 0.1 |
02/06/2017 |
10.66
|
35,120 | 10.75 | 10.75 | 10.56 | 8,000 | 0 | 0.1 |
01/06/2017 |
10.75
|
32,040 | 10.75 | 10.75 | 10.56 | 12,000 | 0 | 0.1 |
31/05/2017 |
10.75
|
42,550 | 10.84 | 10.84 | 10.56 | 9,400 | 0 | 0.1 |
30/05/2017 |
10.84
|
45,340 | 10.70 | 10.93 | 10.56 | 8,000 | 0 | 0.1 |
29/05/2017 |
10.70
|
9,800 | 10.93 | 11.02 | 10.66 | 0 | 0 | 0 |
26/05/2017 |
10.93
|
11,480 | 10.98 | 10.98 | 10.66 | 1,500 | 500 | 0.0 |
25/05/2017 |
10.98
|
11,910 | 10.66 | 10.98 | 10.66 | 2,000 | 0 | 0.0 |
24/05/2017 |
10.66
|
15,660 | 10.93 | 10.93 | 10.56 | 90 | 0 | 0.0 |
23/05/2017 |
10.93
|
12,830 | 10.93 | 10.93 | 10.56 | 0 | 670 | -0.0 |
22/05/2017 |
10.93
|
29,540 | 10.70 | 11.02 | 10.56 | 0 | 10,850 | -0.1 |
19/05/2017 |
10.70
|
35,780 | 10.70 | 11.21 | 10.66 | 16,000 | 23,150 | -0.1 |
18/05/2017 |
10.70
|
62,090 | 10.93 | 11.16 | 10.70 | 0 | 37,460 | -0.4 |
17/05/2017 |
10.93
|
33,610 | 11.21 | 11.25 | 10.93 | 500 | 0 | 0.0 |
16/05/2017 |
11.21
|
27,670 | 11.12 | 11.39 | 10.93 | 670 | 0 | 0.0 |
15/05/2017 |
11.12
|
20,030 | 11.12 | 11.48 | 10.93 | 0 | 0 | 0 |
12/05/2017 |
11.12
|
24,690 | 11.58 | 11.85 | 11.12 | 0 | 0 | 0 |
11/05/2017 |
11.58
|
76,910 | 11.30 | 11.94 | 11.39 | 0 | 250 | -0.0 |
10/05/2017 |
11.30
|
41,040 | 11.12 | 11.30 | 10.84 | 0 | 0 | 0 |
09/05/2017 |
11.12
|
12,590 | 11.02 | 11.30 | 11.02 | 0 | 170 | -0.0 |
08/05/2017 |
11.02
|
15,020 | 11.35 | 11.39 | 11.02 | 0 | 0 | 0 |
05/05/2017 |
11.35
|
29,820 | 11.02 | 11.39 | 11.02 | 10,000 | 0 | 0.1 |
04/05/2017 |
11.02
|
8,670 | 11.02 | 11.02 | 10.66 | 250 | 0 | 0.0 |
03/05/2017 |
11.02
|
31,260 | 11.39 | 11.39 | 10.75 | 90 | 100 | -0 |
28/04/2017 |
11.39
|
37,070 | 11.39 | 11.39 | 11.02 | 750 | 0 | 0.0 |
27/04/2017 |
11.39
|
90,630 | 10.66 | 11.39 | 10.98 | 0 | 0 | 0 |
26/04/2017 |
10.66
|
54,100 | 10.66 | 10.75 | 10.20 | 1,300 | 290 | 0.0 |
25/04/2017 |
10.66
|
88,300 | 11.02 | 11.48 | 10.29 | 250 | 210 | 0.0 |
24/04/2017 |
11.02
|
200,590 | 11.85 | 11.85 | 11.02 | 0 | 12,000 | -0.1 |
21/04/2017 |
11.85
|
107,890 | 12.26 | 12.49 | 11.67 | 0 | 0 | 0 |
20/04/2017 |
12.26
|
21,110 | 12.22 | 12.59 | 11.99 | 500 | 0 | 0.0 |
19/04/2017 |
12.22
|
51,240 | 12.40 | 12.68 | 12.22 | 500 | 0 | 0.0 |
18/04/2017 |
12.40
|
46,220 | 12.77 | 12.95 | 12.22 | 0 | 0 | 0 |
17/04/2017 |
12.77
|
236,380 | 11.94 | 12.77 | 12.22 | 5,000 | 0 | 0.1 |
14/04/2017 |
11.94
|
20,810 | 12.13 | 12.13 | 11.76 | 0 | 0 | 0 |
13/04/2017 |
12.13
|
22,400 | 11.85 | 12.40 | 11.76 | 0 | 0 | 0 |
12/04/2017 |
11.85
|
56,550 | 12.17 | 12.17 | 11.81 | 0 | 0 | 0 |
11/04/2017 |
12.17
|
14,520 | 12.40 | 12.63 | 12.13 | 300 | 0 | 0.0 |
10/04/2017 |
12.40
|
28,300 | 11.94 | 12.45 | 11.94 | 0 | 6,930 | -0.1 |
07/04/2017 |
11.94
|
72,590 | 12.13 | 12.49 | 11.71 | 0 | 1,100 | -0.0 |
05/04/2017 |
12.13
|
69,840 | 12.49 | 12.49 | 12.03 | 0 | 0 | 0 |
04/04/2017 |
12.49
|
15,100 | 12.49 | 12.82 | 12.49 | 0 | 0 | 0 |
03/04/2017 |
12.49
|
16,670 | 12.68 | 12.68 | 12.31 | 0 | 0 | 0 |
31/03/2017 |
12.68
|
58,670 | 13.14 | 13.96 | 12.68 | 0 | 0 | 0 |
30/03/2017 |
13.14
|
85,940 | 12.31 | 13.14 | 12.31 | 1,200 | 1,000 | 0.0 |
29/03/2017 |
12.31
|
57,380 | 12.49 | 12.49 | 12.03 | 0 | 9,480 | -0.1 |
28/03/2017 |
12.49
|
99,860 | 13.14 | 13.14 | 12.31 | 100 | 19,000 | -0.3 |
27/03/2017 |
13.14
|
83,670 | 13.50 | 13.60 | 12.77 | 1,000 | 20,310 | -0.3 |
24/03/2017 |
13.50
|
52,280 | 13.41 | 13.78 | 12.86 | 7,500 | 10,000 | -0.0 |
23/03/2017 |
13.41
|
93,780 | 13.60 | 13.60 | 13.05 | 3,240 | 3,020 | 0.0 |
22/03/2017 |
13.60
|
391,750 | 13.23 | 14.15 | 13.50 | 16,060 | 19,210 | -0.0 |
21/03/2017 |
13.23
|
141,670 | 12.40 | 13.23 | 13.23 | 0 | 29,020 | -0.4 |
20/03/2017 |
12.40
|
95,130 | 11.62 | 12.40 | 11.90 | 0 | 3,890 | -0.1 |
17/03/2017 |
11.62
|
26,340 | 11.58 | 11.76 | 11.02 | 0 | 0 | 0 |
16/03/2017 |
11.58
|
30,720 | 11.81 | 11.81 | 11.58 | 5,000 | 0 | 0.1 |
15/03/2017 |
11.81
|
5,160 | 11.67 | 11.94 | 11.71 | 0 | 1,000 | -0.0 |
14/03/2017 |
11.67
|
20,800 | 11.58 | 11.94 | 11.58 | 0 | 3,010 | -0.0 |
13/03/2017 |
11.58
|
1,880 | 11.85 | 11.94 | 11.58 | 0 | 500 | -0.0 |
10/03/2017 |
11.85
|
17,480 | 11.67 | 11.94 | 11.48 | 0 | 0 | 0 |
09/03/2017 |
11.67
|
10,620 | 11.94 | 11.94 | 11.67 | 0 | 2,600 | -0.0 |
08/03/2017 |
11.94
|
36,280 | 11.76 | 12.13 | 11.76 | 2,030 | 7,650 | -0.1 |
07/03/2017 |
11.76
|
24,830 | 11.85 | 11.94 | 11.76 | 0 | 7,000 | -0.1 |
06/03/2017 |
11.85
|
63,600 | 12.22 | 12.22 | 11.76 | 0 | 18,250 | -0.2 |
03/03/2017 |
12.22
|
15,450 | 12.13 | 12.31 | 11.85 | 100 | 0 | 0.0 |
02/03/2017 |
12.13
|
64,420 | 11.94 | 12.49 | 11.90 | 0 | 10 | -0.0 |
01/03/2017 |
11.94
|
44,120 | 12.17 | 12.22 | 11.85 | 4,930 | 640 | 0.1 |
28/02/2017 |
12.17
|
20,630 | 12.13 | 12.40 | 12.08 | 0 | 2,010 | -0.0 |
27/02/2017 |
12.13
|
66,870 | 12.13 | 12.59 | 11.94 | 15,640 | 0 | 0.2 |
24/02/2017 |
12.13
|
56,840 | 11.67 | 12.45 | 11.94 | 14,800 | 6,800 | 0.1 |
23/02/2017 |
11.67
|
58,180 | 12.54 | 12.68 | 11.67 | 3,000 | 0 | 0.0 |
22/02/2017 |
12.54
|
32,290 | 12.40 | 12.72 | 12.22 | 0 | 0 | 0 |
21/02/2017 |
12.40
|
34,170 | 12.40 | 12.77 | 12.22 | 500 | 0 | 0.0 |
20/02/2017 |
12.40
|
30,900 | 12.31 | 12.68 | 11.76 | 800 | 0 | 0.0 |
17/02/2017 |
12.31
|
44,760 | 12.86 | 12.86 | 12.13 | 0 | 0 | 0 |
16/02/2017 |
12.86
|
78,710 | 12.95 | 13.78 | 12.86 | 1,000 | 0 | 0.0 |
15/02/2017 |
12.95
|
98,560 | 12.13 | 12.95 | 12.86 | 16,000 | 0 | 0.2 |