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) |
0.30 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
10.50
|
1,300 | 11.11 | 11.11 | 9.88 | 1,200 | 0 | 0.0 |
10/07/2017 |
10.93
|
900 | 10.32 | 10.93 | 10.32 | 900 | 0 | 0.0 |
07/07/2017 |
10.06
|
11,500 | 9.80 | 10.32 | 9.80 | 500 | 7,900 | -0.1 |
06/07/2017 |
9.97
|
1,000 | 10.23 | 10.23 | 9.62 | 700 | 0 | 0.0 |
05/07/2017 |
9.97
|
1,400 | 10.15 | 10.41 | 9.62 | 900 | 0 | 0.0 |
04/07/2017 |
9.62
|
250 | 10.23 | 10.23 | 9.62 | 100 | 0 | 0.0 |
03/07/2017 |
9.97
|
2,000 | 10.23 | 10.23 | 9.62 | 2,000 | 1,000 | 0.0 |
30/06/2017 |
9.97
|
8,500 | 9.36 | 9.97 | 9.19 | 8,500 | 300 | 0.1 |
29/06/2017 |
9.10
|
1,300 | 9.10 | 9.19 | 9.10 | 1,300 | 0 | 0.0 |
28/06/2017 |
9.53
|
700 | 9.19 | 9.53 | 9.19 | 700 | 0 | 0.0 |
27/06/2017 |
8.75
|
9,800 | 8.75 | 8.92 | 8.75 | 9,800 | 8,000 | 0.0 |
26/06/2017 |
8.92
|
12,100 | 9.10 | 9.10 | 8.31 | 9,800 | 9,400 | 0.0 |
23/06/2017 |
8.75
|
700 | 9.19 | 9.19 | 8.40 | 200 | 0 | 0.0 |
22/06/2017 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 100 | 0 | 0.0 |
21/06/2017 |
9.01
|
4,100 | 9.01 | 9.27 | 9.01 | 3,100 | 0 | 0.0 |
20/06/2017 |
9.27
|
1,800 | 9.01 | 9.53 | 8.75 | 1,500 | 0 | 0.0 |
19/06/2017 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 100 | 0 | 0.0 |
16/06/2017 |
8.75
|
1,800 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
15/06/2017 |
9.62
|
7,200 | 8.66 | 9.62 | 8.66 | 6,200 | 1,000 | 0.1 |
14/06/2017 |
9.62
|
1,400 | 9.19 | 9.62 | 9.19 | 1,400 | 0 | 0.0 |
13/06/2017 |
9.27
|
9,000 | 9.19 | 9.53 | 8.31 | 2,900 | 7,400 | -0.0 |
12/06/2017 |
9.19
|
3,300 | 8.75 | 9.53 | 8.31 | 2,700 | 100 | 0.0 |
09/06/2017 |
8.75
|
9,310 | 8.49 | 8.84 | 8.31 | 6,610 | 0 | 0.1 |
08/06/2017 |
8.31
|
2,000 | 8.57 | 8.92 | 7.87 | 1,900 | 0 | 0.0 |
07/06/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
06/06/2017 |
8.57
|
300 | 8.40 | 8.57 | 8.40 | 300 | 0 | 0.0 |
05/06/2017 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 100 | 0 | 0.0 |
02/06/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
01/06/2017 |
7.96
|
8,100 | 8.31 | 8.57 | 7.87 | 6,400 | 1,500 | 0.0 |
31/05/2017 |
8.75
|
2,000 | 8.31 | 8.75 | 8.31 | 2,000 | 0 | 0.0 |
30/05/2017 |
8.31
|
4,250 | 8.31 | 8.66 | 7.70 | 3,500 | 0 | 0.0 |
29/05/2017 |
8.22
|
3,100 | 8.22 | 8.92 | 8.22 | 3,000 | 0 | 0.0 |
26/05/2017 |
8.31
|
500 | 7.87 | 8.31 | 7.87 | 500 | 0 | 0.0 |
25/05/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/05/2017 |
7.87
|
900 | 7.44 | 7.87 | 7.44 | 900 | 0 | 0.0 |
23/05/2017 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
22/05/2017 |
7.70
|
500 | 7.79 | 7.79 | 6.82 | 300 | 0 | 0.0 |
19/05/2017 |
7.09
|
4,600 | 8.22 | 8.49 | 7.09 | 400 | 0 | 0.0 |
18/05/2017 |
7.87
|
2,200 | 7.61 | 8.05 | 7.52 | 1,200 | 0 | 0.0 |
17/05/2017 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 100 | 0 | 0.0 |
16/05/2017 |
7.87
|
1,600 | 7.70 | 7.87 | 7.44 | 100 | 0 | 0.0 |
15/05/2017 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
12/05/2017 |
8.14
|
900 | 7.87 | 8.22 | 7.87 | 100 | 0 | 0.0 |
11/05/2017 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 100 | 0 | 0.0 |
10/05/2017 |
8.22
|
1,900 | 8.57 | 8.75 | 7.87 | 900 | 0 | 0.0 |
09/05/2017 |
8.40
|
800 | 8.40 | 8.40 | 8.40 | 800 | 0 | 0.0 |
08/05/2017 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 100 | 0 | 0.0 |
05/05/2017 |
8.75
|
600 | 8.31 | 8.75 | 8.31 | 500 | 0 | 0.0 |
04/05/2017 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
03/05/2017 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
28/04/2017 |
9.19
|
150 | 9.19 | 9.19 | 9.19 | 47,700 | 47,600 | 0.0 |
27/04/2017 |
8.49
|
2,400 | 8.66 | 8.66 | 8.14 | 2,100 | 0 | 0.0 |
26/04/2017 |
8.49
|
2,600 | 8.31 | 8.66 | 7.87 | 2,500 | 0 | 0.0 |
25/04/2017 |
8.31
|
1,900 | 9.10 | 9.10 | 8.05 | 1,800 | 0 | 0.0 |
24/04/2017 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 100 | 0 | 0.0 |
21/04/2017 |
8.49
|
3,020 | 9.10 | 9.10 | 7.96 | 800 | 0 | 0.0 |
20/04/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/04/2017 |
8.84
|
3,900 | 8.75 | 8.84 | 7.96 | 2,300 | 0 | 0.0 |
18/04/2017 |
8.84
|
800 | 9.19 | 9.19 | 8.05 | 700 | 0 | 0.0 |
17/04/2017 |
8.92
|
1,600 | 9.19 | 9.19 | 8.05 | 1,400 | 0 | 0.0 |
14/04/2017 |
8.92
|
1,000 | 9.19 | 9.19 | 7.87 | 800 | 0 | 0.0 |
13/04/2017 |
8.66
|
800 | 8.92 | 8.92 | 7.61 | 300 | 0 | 0.0 |
12/04/2017 |
8.31
|
1,145 | 9.10 | 9.10 | 7.87 | 300 | 0 | 0.0 |
11/04/2017 |
8.75
|
917 | 8.75 | 9.19 | 8.75 | 900 | 0 | 0.0 |
10/04/2017 |
8.57
|
200 | 8.75 | 8.75 | 8.57 | 200 | 0 | 0.0 |
07/04/2017 |
8.57
|
700 | 9.19 | 9.19 | 8.57 | 700 | 0 | 0.0 |
05/04/2017 |
8.57
|
2,800 | 9.10 | 9.10 | 8.57 | 100 | 0 | 0.0 |
04/04/2017 |
8.57
|
300 | 9.10 | 9.10 | 8.57 | 200 | 0 | 0.0 |
03/04/2017 |
8.57
|
865 | 8.84 | 8.84 | 8.57 | 800 | 0 | 0.0 |
31/03/2017 |
8.14
|
13,030 | 7.70 | 8.22 | 7.70 | 13,000 | 0 | 0.1 |
30/03/2017 |
7.52
|
1,317 | 7.61 | 8.14 | 7.52 | 1,200 | 0 | 0.0 |
29/03/2017 |
7.44
|
200 | 7.61 | 7.61 | 7.44 | 100 | 0 | 0.0 |
28/03/2017 |
7.44
|
1,200 | 7.70 | 7.70 | 7.00 | 200 | 0 | 0.0 |
27/03/2017 |
7.52
|
235 | 7.70 | 7.70 | 7.52 | 100 | 25 | 0.0 |
24/03/2017 |
7.52
|
900 | 7.70 | 7.87 | 7.52 | 900 | 0 | 0.0 |
23/03/2017 |
7.52
|
1,810 | 7.87 | 8.05 | 7.17 | 900 | 0 | 0.0 |
22/03/2017 |
7.61
|
400 | 7.70 | 7.87 | 7.61 | 300 | 0 | 0.0 |
21/03/2017 |
7.26
|
1,000 | 8.05 | 8.49 | 7.17 | 400 | 0 | 0.0 |
20/03/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
17/03/2017 |
7.87
|
6,100 | 8.40 | 8.40 | 7.09 | 2,000 | 0 | 0.0 |
16/03/2017 |
7.79
|
4,000 | 8.84 | 8.84 | 7.26 | 1,000 | 0 | 0.0 |
15/03/2017 |
8.05
|
4,420 | 8.84 | 8.84 | 7.26 | 1,400 | 0 | 0.0 |
14/03/2017 |
8.05
|
5 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
13/03/2017 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 100 | 0 | 0.0 |
10/03/2017 |
7.96
|
1,115 | 7.96 | 7.96 | 7.96 | 1,100 | 500 | 0.0 |
09/03/2017 |
8.05
|
500 | 7.09 | 8.05 | 7.09 | 100 | 0 | 0.0 |
08/03/2017 |
7.87
|
2,100 | 8.22 | 8.66 | 7.87 | 300 | 0 | 0.0 |
07/03/2017 |
8.66
|
700 | 8.75 | 9.01 | 8.22 | 400 | 0 | 0.0 |
06/03/2017 |
8.66
|
110 | 8.66 | 8.66 | 8.66 | 100 | 0 | 0.0 |
03/03/2017 |
8.22
|
700 | 8.75 | 8.75 | 7.52 | 500 | 0 | 0.0 |
02/03/2017 |
8.31
|
705 | 7.87 | 8.75 | 7.70 | 300 | 0 | 0.0 |
01/03/2017 |
8.49
|
500 | 7.09 | 8.49 | 7.09 | 100 | 400 | -0.0 |
28/02/2017 |
7.79
|
121,900 | 7.70 | 7.79 | 7.00 | 103,500 | 113,000 | -0.1 |
27/02/2017 |
7.09
|
3,325 | 7.70 | 7.70 | 7.00 | 300 | 100 | 0.0 |
24/02/2017 |
7.00
|
4,200 | 6.74 | 7.00 | 6.65 | 3,700 | 0 | 0.0 |
23/02/2017 |
7.00
|
300 | 7.09 | 7.09 | 7.00 | 300 | 100 | 0.0 |
22/02/2017 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 500 | 0 | 0.0 |
21/02/2017 |
7.00
|
5,500 | 7.70 | 7.70 | 7.00 | 1,000 | 0 | 0.0 |
20/02/2017 |
7.00
|
18,300 | 6.65 | 7.09 | 6.56 | 16,800 | 200 | 0.1 |
17/02/2017 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |