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) |
1 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
9.03
|
8,800 | 9.03 | 9.06 | 9.00 | 0 | 0 | 0 |
10/07/2017 |
9.03
|
27,181 | 9.03 | 9.22 | 8.94 | 0 | 0 | 0 |
07/07/2017 |
9.03
|
8,100 | 9.06 | 9.06 | 8.17 | 0 | 0 | 0 |
06/07/2017 |
9.06
|
900 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
05/07/2017 |
9.06
|
25,400 | 9.12 | 9.12 | 8.94 | 0 | 0 | 0 |
04/07/2017 |
9.12
|
35,247 | 8.94 | 9.15 | 8.94 | 0 | 0 | 0 |
03/07/2017 |
8.94
|
22,000 | 8.85 | 8.94 | 8.85 | 600 | 0 | 0.0 |
30/06/2017 |
8.85
|
14,600 | 8.78 | 8.85 | 8.78 | 0 | 0 | 0 |
29/06/2017 |
8.78
|
7,400 | 8.75 | 8.78 | 8.72 | 0 | 0 | 0 |
28/06/2017 |
8.75
|
4,410 | 8.78 | 8.78 | 8.72 | 0 | 0 | 0 |
27/06/2017 |
8.78
|
39,300 | 8.88 | 8.94 | 8.75 | 2,000 | 0 | 0.1 |
26/06/2017 |
8.88
|
6,600 | 9.00 | 9.00 | 8.88 | 0 | 0 | 0 |
23/06/2017 |
9.00
|
23,920 | 9.06 | 9.06 | 8.94 | 5,000 | 0 | 0.1 |
22/06/2017 |
9.06
|
16,500 | 9.68 | 9.68 | 8.94 | 800 | 0 | 0.0 |
21/06/2017 |
9.68
|
37,510 | 8.85 | 9.68 | 8.69 | 0 | 0 | 0 |
20/06/2017 |
8.85
|
28,900 | 8.82 | 8.85 | 8.75 | 0 | 0 | 0 |
19/06/2017 |
8.82
|
39,208 | 8.82 | 8.82 | 8.72 | 9,000 | 0 | 0.3 |
16/06/2017 |
8.82
|
19,814 | 8.82 | 8.85 | 8.75 | 0 | 0 | 0 |
15/06/2017 |
8.82
|
21,000 | 8.75 | 8.85 | 8.78 | 100 | 0 | 0.0 |
14/06/2017 |
8.75
|
20,200 | 8.85 | 8.85 | 8.72 | 0 | 0 | 0 |
13/06/2017 |
8.85
|
13,500 | 8.63 | 8.85 | 8.69 | 0 | 0 | 0 |
12/06/2017 |
8.63
|
185,947 | 8.78 | 8.82 | 8.57 | 0 | 170,300 | -4.8 |
09/06/2017 |
8.78
|
1,210 | 8.72 | 9.00 | 8.72 | 0 | 0 | 0 |
08/06/2017 |
8.72
|
107,700 | 8.94 | 8.94 | 8.72 | 0 | 100,000 | -2.8 |
07/06/2017 |
8.94
|
21,520 | 8.69 | 8.94 | 8.69 | 0 | 100 | -0.0 |
06/06/2017 |
8.69
|
27,153 | 8.72 | 8.75 | 8.66 | 0 | 0 | 0 |
05/06/2017 |
8.72
|
20,200 | 8.72 | 8.75 | 8.69 | 0 | 0 | 0 |
02/06/2017 |
8.72
|
18,400 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
01/06/2017 |
8.72
|
20,500 | 8.72 | 8.72 | 8.66 | 0 | 0 | 0 |
31/05/2017 |
8.72
|
22,014 | 8.69 | 8.72 | 8.66 | 100 | 0 | 0.0 |
30/05/2017 |
8.69
|
17,800 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 |
29/05/2017 |
8.78
|
2,600 | 8.75 | 8.78 | 8.72 | 0 | 0 | 0 |
26/05/2017 |
8.75
|
95,124 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 |
25/05/2017 |
8.63
|
154,600 | 8.75 | 8.75 | 8.60 | 0 | 19,500 | -0.5 |
24/05/2017 |
8.75
|
10,300 | 8.82 | 8.82 | 8.66 | 0 | 0 | 0 |
23/05/2017 |
8.82
|
23,400 | 8.69 | 8.82 | 8.63 | 0 | 0 | 0 |
22/05/2017 |
8.69
|
19,000 | 8.69 | 8.75 | 8.69 | 1,500 | 0 | 0.0 |
19/05/2017 |
8.69
|
18,600 | 8.88 | 8.91 | 8.69 | 1,000 | 0 | 0.0 |
18/05/2017 |
8.88
|
15,600 | 8.94 | 8.94 | 8.88 | 1,200 | 0 | 0.0 |
17/05/2017 |
8.94
|
27,300 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
16/05/2017 |
8.97
|
79,000 | 8.66 | 9.09 | 8.78 | 19,200 | 10,100 | 0.3 |
15/05/2017 |
8.66
|
27,210 | 8.66 | 8.72 | 8.66 | 0 | 0 | 0 |
12/05/2017 |
8.66
|
32,500 | 8.66 | 8.82 | 8.57 | 0 | 0 | 0 |
11/05/2017 |
8.66
|
21,400 | 8.63 | 8.72 | 8.66 | 0 | 0 | 0 |
10/05/2017 |
8.63
|
31,708 | 8.63 | 8.66 | 8.60 | 0 | 0 | 0 |
09/05/2017 |
8.63
|
57,000 | 8.78 | 8.78 | 8.63 | 100 | 0 | 0.0 |
08/05/2017 |
8.78
|
9,800 | 8.88 | 8.88 | 8.78 | 1,200 | 0 | 0.0 |
05/05/2017 |
8.88
|
15,500 | 8.75 | 8.94 | 8.78 | 0 | 0 | 0 |
04/05/2017 |
8.75
|
27,000 | 8.88 | 8.88 | 8.72 | 0 | 0 | 0 |
03/05/2017 |
8.88
|
50,500 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
28/04/2017 |
9.06
|
17,600 | 9.09 | 9.09 | 8.94 | 0 | 0 | 0 |
27/04/2017 |
9.09
|
17,861 | 9.09 | 9.22 | 9.09 | 9,300 | 0 | 0.3 |
26/04/2017 |
9.09
|
7,429 | 9.09 | 9.09 | 8.97 | 1,800 | 0 | 0.1 |
25/04/2017 |
9.09
|
26,100 | 9.22 | 9.22 | 9.00 | 10,400 | 0 | 0.3 |
24/04/2017 |
9.22
|
7,920 | 9.09 | 9.22 | 9.06 | 0 | 0 | 0 |
21/04/2017 |
9.09
|
70,861 | 9.09 | 9.25 | 8.94 | 9,900 | 0 | 0.3 |
20/04/2017 |
9.09
|
94,500 | 9.22 | 9.25 | 9.09 | 1,100 | 0 | 0.0 |
19/04/2017 |
9.22
|
15,700 | 9.03 | 9.22 | 9.03 | 6,200 | 0 | 0.2 |
18/04/2017 |
9.03
|
24,300 | 8.78 | 9.15 | 8.78 | 4,200 | 0 | 0.1 |
17/04/2017 |
8.78
|
15,420 | 8.88 | 8.94 | 8.78 | 1,100 | 0 | 0.0 |
14/04/2017 |
8.88
|
36,700 | 9.19 | 9.19 | 8.66 | 0 | 0 | 0 |
13/04/2017 |
9.19
|
22,612 | 9.25 | 9.25 | 8.94 | 0 | 0 | 0 |
12/04/2017 |
9.25
|
18,200 | 9.25 | 9.56 | 9.12 | 0 | 0 | 0 |
11/04/2017 |
9.25
|
46,350 | 9.40 | 9.40 | 9.12 | 0 | 0 | 0 |
10/04/2017 |
9.40
|
22,100 | 9.31 | 9.49 | 9.31 | 12,600 | 0 | 0.4 |
07/04/2017 |
9.31
|
20,777 | 9.56 | 9.56 | 9.25 | 7,900 | 0 | 0.2 |
05/04/2017 |
9.56
|
65,607 | 9.86 | 9.86 | 9.40 | 10,000 | 0 | 0.3 |
04/04/2017 |
9.86
|
40,300 | 9.86 | 10.02 | 9.86 | 3,900 | 0 | 0.1 |
03/04/2017 |
9.86
|
22,470 | 9.86 | 9.93 | 9.86 | 3,100 | 0 | 0.1 |
31/03/2017 |
9.86
|
257,424 | 9.19 | 10.02 | 9.25 | 0 | 23,500 | -0.7 |
30/03/2017 |
9.19
|
44,300 | 8.85 | 9.19 | 8.82 | 0 | 0 | 0 |
29/03/2017 |
8.85
|
11,100 | 8.82 | 8.88 | 8.78 | 0 | 0 | 0 |
28/03/2017 |
8.82
|
11,500 | 8.78 | 8.82 | 8.72 | 0 | 0 | 0 |
27/03/2017 |
8.78
|
10,600 | 8.78 | 8.78 | 8.72 | 0 | 0 | 0 |
24/03/2017 |
8.78
|
12,900 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 |
23/03/2017 |
8.85
|
30,801 | 8.85 | 8.85 | 8.72 | 0 | 0 | 0 |
22/03/2017 |
8.85
|
43,100 | 8.85 | 8.94 | 8.78 | 0 | 0 | 0 |
21/03/2017 |
8.85
|
10,830 | 8.82 | 8.85 | 8.69 | 0 | 0 | 0 |
20/03/2017 |
8.82
|
13,893 | 8.82 | 8.82 | 8.66 | 0 | 100 | -0.0 |
17/03/2017 |
8.82
|
24,900 | 8.85 | 9.25 | 8.75 | 0 | 0 | 0 |
16/03/2017 |
8.85
|
25,700 | 8.63 | 8.91 | 8.69 | 0 | 0 | 0 |
15/03/2017 |
8.63
|
15,700 | 8.78 | 8.91 | 8.48 | 0 | 0 | 0 |
14/03/2017 |
8.78
|
37,425 | 8.78 | 8.88 | 8.75 | 0 | 6,800 | -0.2 |
13/03/2017 |
8.78
|
8,400 | 8.78 | 8.88 | 8.69 | 300 | 0 | 0.0 |
10/03/2017 |
8.78
|
20,038 | 8.78 | 8.94 | 8.78 | 0 | 0 | 0 |
09/03/2017 |
8.78
|
5,200 | 8.94 | 8.94 | 8.66 | 0 | 0 | 0 |
08/03/2017 |
8.94
|
42,025 | 8.78 | 9.06 | 8.78 | 0 | 0 | 0 |
07/03/2017 |
8.78
|
98,500 | 8.78 | 8.78 | 8.63 | 100 | 0 | 0.0 |
06/03/2017 |
8.78
|
3,273 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
03/03/2017 |
8.94
|
48,700 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
02/03/2017 |
8.97
|
46,800 | 8.97 | 9.00 | 8.91 | 0 | 0 | 0 |
01/03/2017 |
8.97
|
24,700 | 9.12 | 9.12 | 8.82 | 100 | 0 | 0.0 |
28/02/2017 |
9.12
|
35,100 | 9.09 | 9.25 | 8.82 | 100 | 0 | 0.0 |
27/02/2017 |
9.09
|
28,800 | 9.12 | 9.12 | 8.78 | 0 | 0 | 0 |
24/02/2017 |
9.12
|
11,000 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
23/02/2017 |
9.12
|
20,700 | 9.22 | 9.22 | 8.94 | 0 | 0 | 0 |
22/02/2017 |
9.22
|
64,535 | 9.22 | 9.25 | 8.94 | 100 | 0 | 0.0 |
21/02/2017 |
9.22
|
26,800 | 9.28 | 9.28 | 9.12 | 0 | 0 | 0 |
20/02/2017 |
9.28
|
44,620 | 9.22 | 9.34 | 9.22 | 0 | 2,800 | -0.1 |
17/02/2017 |
9.22
|
9,500 | 9.22 | 9.25 | 9.12 | 0 | 2,000 | -0.1 |