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 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2017 |
9.84
|
1,090,700 | 9.61 | 10.22 | 9.61 | 0 | 0 | 0 |
20/02/2017 |
9.61
|
428,810 | 9.53 | 9.69 | 9.53 | 0 | 0 | 0 |
17/02/2017 |
9.53
|
445,100 | 9.61 | 9.84 | 9.53 | 0 | 0 | 0 |
16/02/2017 |
9.61
|
200,300 | 9.69 | 9.69 | 9.53 | 0 | 0 | 0 |
15/02/2017 |
9.69
|
185,600 | 9.69 | 9.76 | 9.61 | 0 | 0 | 0 |
14/02/2017 |
9.69
|
288,100 | 9.84 | 9.91 | 9.69 | 0 | 0 | 0 |
13/02/2017 |
9.84
|
267,900 | 9.91 | 9.91 | 9.69 | 0 | 0 | 0 |
10/02/2017 |
9.91
|
379,040 | 9.84 | 9.99 | 9.84 | 0 | 0 | 0 |
09/02/2017 |
9.84
|
590,200 | 9.84 | 10.14 | 9.84 | 0 | 0 | 0 |
08/02/2017 |
9.84
|
502,900 | 10.29 | 10.29 | 9.76 | 0 | 0 | 0 |
07/02/2017 |
10.29
|
721,650 | 10.67 | 10.67 | 10.06 | 0 | 0 | 0 |
06/02/2017 |
10.67
|
1,043,100 | 10.22 | 10.82 | 9.99 | 0 | 0 | 0 |
03/02/2017 |
10.22
|
757,000 | 9.53 | 10.29 | 9.46 | 0 | 0 | 0 |
02/02/2017 |
9.53
|
201,000 | 9.61 | 9.69 | 9.53 | 0 | 0 | 0 |
25/01/2017 |
9.61
|
175,900 | 9.53 | 9.61 | 9.46 | 0 | 0 | 0 |
24/01/2017 |
9.53
|
194,800 | 9.46 | 9.69 | 9.46 | 0 | 0 | 0 |
23/01/2017 |
9.46
|
157,400 | 9.46 | 9.53 | 9.46 | 0 | 0 | 0 |
20/01/2017 |
9.46
|
204,200 | 9.46 | 9.53 | 9.38 | 0 | 0 | 0 |
19/01/2017 |
9.46
|
196,850 | 9.46 | 9.53 | 9.46 | 0 | 0 | 0 |
18/01/2017 |
9.46
|
199,400 | 9.46 | 9.53 | 9.46 | 0 | 0 | 0 |
17/01/2017 |
9.46
|
206,600 | 9.53 | 9.61 | 9.46 | 0 | 0 | 0 |
16/01/2017 |
9.53
|
214,200 | 9.46 | 9.61 | 9.46 | 0 | 0 | 0 |
13/01/2017 |
9.46
|
211,850 | 9.46 | 9.46 | 9.38 | 0 | 0 | 0 |
12/01/2017 |
9.46
|
232,200 | 9.46 | 9.53 | 9.46 | 0 | 0 | 0 |
11/01/2017 |
9.46
|
189,000 | 9.46 | 9.53 | 9.46 | 0 | 0 | 0 |
10/01/2017 |
9.46
|
184,400 | 9.53 | 9.53 | 9.46 | 0 | 0 | 0 |
09/01/2017 |
9.53
|
248,800 | 9.46 | 9.53 | 9.46 | 0 | 0 | 0 |
06/01/2017 |
9.46
|
188,000 | 9.61 | 9.61 | 9.46 | 0 | 0 | 0 |
05/01/2017 |
9.61
|
276,200 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
04/01/2017 |
9.61
|
341,700 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
03/01/2017 |
9.61
|
313,100 | 9.53 | 9.61 | 9.46 | 0 | 0 | 0 |
30/12/2016 |
9.53
|
353,700 | 9.61 | 9.61 | 9.46 | 0 | 0 | 0 |
29/12/2016 |
9.61
|
510,280 | 9.61 | 9.61 | 9.53 | 0 | 0 | 0 |
28/12/2016 |
9.61
|
439,100 | 9.46 | 9.61 | 9.46 | 0 | 0 | 0 |
27/12/2016 |
9.46
|
452,200 | 9.46 | 9.61 | 9.46 | 0 | 0 | 0 |
26/12/2016 |
9.46
|
313,500 | 9.53 | 9.61 | 9.46 | 0 | 0 | 0 |
23/12/2016 |
9.53
|
324,900 | 9.46 | 9.61 | 9.46 | 0 | 0 | 0 |
22/12/2016 |
9.46
|
356,600 | 9.46 | 9.61 | 9.46 | 0 | 0 | 0 |
21/12/2016 |
9.46
|
476,300 | 9.53 | 9.69 | 9.46 | 0 | 0 | 0 |
20/12/2016 |
9.53
|
259,400 | 9.46 | 9.61 | 9.46 | 0 | 0 | 0 |
19/12/2016 |
9.46
|
460,500 | 9.61 | 9.69 | 9.46 | 0 | 0 | 0 |
16/12/2016 |
9.61
|
286,900 | 9.53 | 9.61 | 9.46 | 0 | 0 | 0 |
15/12/2016 |
9.53
|
271,650 | 9.53 | 9.61 | 9.46 | 0 | 10,000 | -0.1 |
14/12/2016 |
9.53
|
355,700 | 9.53 | 9.76 | 9.53 | 0 | 0 | 0 |
13/12/2016 |
9.53
|
351,100 | 9.69 | 9.76 | 9.53 | 0 | 0 | 0 |
12/12/2016 |
9.69
|
552,150 | 9.76 | 9.76 | 9.53 | 0 | 0 | 0 |
09/12/2016 |
9.76
|
922,200 | 9.91 | 9.91 | 9.53 | 0 | 0 | 0 |
08/12/2016 |
9.91
|
441,400 | 9.84 | 9.91 | 9.76 | 0 | 0 | 0 |
07/12/2016 |
9.84
|
416,800 | 9.84 | 9.84 | 9.69 | 0 | 0 | 0 |
06/12/2016 |
9.84
|
490,800 | 9.84 | 9.84 | 9.76 | 0 | 0 | 0 |
05/12/2016 |
9.84
|
731,200 | 9.99 | 9.99 | 9.69 | 0 | 0 | 0 |
02/12/2016 |
9.99
|
559,980 | 10.06 | 10.06 | 9.76 | 0 | 0 | 0 |
01/12/2016 |
10.06
|
929,220 | 9.84 | 10.06 | 9.69 | 0 | 0 | 0 |
30/11/2016 |
9.84
|
937,000 | 10.14 | 10.14 | 9.76 | 0 | 0 | 0 |
29/11/2016 |
10.14
|
666,200 | 10.22 | 10.22 | 10.06 | 0 | 0 | 0 |
28/11/2016 |
10.22
|
805,700 | 10.22 | 10.37 | 10.14 | 0 | 0 | 0 |
25/11/2016 |
10.22
|
873,300 | 10.14 | 10.44 | 10.14 | 0 | 0 | 0 |
24/11/2016 |
10.14
|
1,851,400 | 9.99 | 10.44 | 9.84 | 0 | 0 | 0 |
23/11/2016 |
9.99
|
606,800 | 10.06 | 10.22 | 9.91 | 0 | 0 | 0 |
22/11/2016 |
10.06
|
838,300 | 10.06 | 10.22 | 9.91 | 0 | 1,000 | -0.0 |
21/11/2016 |
10.06
|
638,500 | 9.99 | 10.06 | 9.91 | 0 | 1,000 | -0.0 |
18/11/2016 |
9.99
|
734,100 | 9.99 | 10.06 | 9.91 | 0 | 0 | 0 |
17/11/2016 |
9.99
|
1,009,900 | 10.14 | 10.14 | 9.91 | 0 | 500 | -0.0 |
16/11/2016 |
10.14
|
1,002,200 | 10.14 | 10.14 | 9.91 | 0 | 0 | 0 |
15/11/2016 |
10.14
|
1,875,750 | 10.06 | 10.22 | 9.84 | 0 | 0 | 0 |
14/11/2016 |
10.06
|
1,970,600 | 9.84 | 10.14 | 9.61 | 10,000 | 0 | 0.1 |
11/11/2016 |
9.84
|
1,248,100 | 9.76 | 9.99 | 9.53 | 0 | 0 | 0 |
10/11/2016 |
9.76
|
869,600 | 9.46 | 9.84 | 9.46 | 0 | 0 | 0 |
09/11/2016 |
9.46
|
467,800 | 9.46 | 9.46 | 9.38 | 0 | 0 | 0 |
08/11/2016 |
9.46
|
533,200 | 9.31 | 9.53 | 9.23 | 0 | 0 | 0 |
07/11/2016 |
9.31
|
531,900 | 9.08 | 9.31 | 9.00 | 0 | 0 | 0 |
04/11/2016 |
9.08
|
464,250 | 8.93 | 9.23 | 9.00 | 0 | 0 | 0 |
03/11/2016 |
8.93
|
470,950 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 |
02/11/2016 |
9.08
|
483,300 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 |
01/11/2016 |
9.08
|
333,800 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 |
31/10/2016 |
9.08
|
327,000 | 9.08 | 9.08 | 8.17 | 0 | 0 | 0 |
28/10/2016 |
9.08
|
805,400 | 9.08 | 9.16 | 8.78 | 0 | 0 | 0 |
27/10/2016 |
9.08
|
338,200 | 9.08 | 9.16 | 9.00 | 0 | 0 | 0 |
26/10/2016 |
9.08
|
381,500 | 9.38 | 9.38 | 9.08 | 0 | 0 | 0 |
25/10/2016 |
9.38
|
246,500 | 9.46 | 9.46 | 9.23 | 0 | 0 | 0 |
24/10/2016 |
9.46
|
359,800 | 9.38 | 9.46 | 9.31 | 0 | 0 | 0 |
21/10/2016 |
9.38
|
347,500 | 9.46 | 9.61 | 9.38 | 0 | 0 | 0 |
20/10/2016 |
9.46
|
479,500 | 9.31 | 9.61 | 9.31 | 0 | 0 | 0 |
19/10/2016 |
9.31
|
418,500 | 9.61 | 9.61 | 9.31 | 0 | 300 | -0.0 |
18/10/2016 |
9.61
|
509,100 | 9.46 | 9.76 | 9.46 | 0 | 0 | 0 |
17/10/2016 |
9.46
|
461,300 | 9.16 | 9.46 | 9.08 | 0 | 0 | 0 |
14/10/2016 |
9.16
|
514,700 | 9.16 | 9.23 | 8.93 | 0 | 0 | 0 |
13/10/2016 |
9.16
|
393,300 | 9.16 | 9.16 | 9.00 | 0 | 0 | 0 |
12/10/2016 |
9.16
|
395,100 | 9.08 | 9.23 | 9.08 | 0 | 0 | 0 |
11/10/2016 |
9.08
|
301,600 | 9.23 | 9.23 | 9.08 | 0 | 0 | 0 |
10/10/2016 |
9.23
|
555,900 | 9.23 | 9.38 | 9.08 | 0 | 0 | 0 |
07/10/2016 |
9.23
|
565,600 | 9.16 | 9.38 | 9.08 | 0 | 0 | 0 |
06/10/2016 |
9.16
|
651,100 | 8.93 | 9.31 | 8.93 | 0 | 0 | 0 |
05/10/2016 |
8.93
|
496,700 | 9.00 | 9.08 | 8.70 | 0 | 0 | 0 |
04/10/2016 |
9.00
|
788,300 | 8.93 | 9.08 | 8.55 | 0 | 0 | 0 |
03/10/2016 |
8.93
|
458,500 | 8.85 | 9.00 | 8.70 | 0 | 0 | 0 |
30/09/2016 |
8.85
|
375,100 | 8.78 | 8.85 | 8.63 | 0 | 0 | 0 |
29/09/2016 |
8.78
|
364,700 | 8.70 | 8.78 | 8.63 | 0 | 0 | 0 |
28/09/2016 |
8.70
|
328,900 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 |
27/09/2016 |
8.78
|
610,400 | 8.70 | 8.93 | 8.40 | 0 | 0 | 0 |