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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
13.76
|
144,440 | 14.64 | 14.64 | 13.76 | 1,210 | 0 | 0.0 |
06/07/2017 |
14.64
|
105,150 | 14.64 | 14.84 | 14.25 | 200 | 0 | 0.0 |
05/07/2017 |
14.64
|
153,220 | 14.45 | 15.23 | 14.25 | 0 | 0 | 0 |
04/07/2017 |
14.45
|
225,430 | 13.57 | 14.49 | 13.18 | 0 | 0 | 0 |
03/07/2017 |
13.57
|
266,000 | 14.15 | 14.25 | 13.37 | 0 | 0 | 0 |
30/06/2017 |
14.15
|
273,730 | 14.93 | 15.91 | 13.96 | 0 | 0 | 0 |
29/06/2017 |
14.93
|
346,490 | 13.96 | 14.93 | 14.64 | 0 | 4,950 | -0.1 |
28/06/2017 |
13.96
|
278,850 | 13.08 | 13.96 | 12.69 | 200 | 0 | 0.0 |
27/06/2017 |
13.08
|
143,630 | 12.69 | 13.08 | 12.30 | 190 | 0 | 0.0 |
26/06/2017 |
12.69
|
158,060 | 12.98 | 13.37 | 12.35 | 0 | 0 | 0 |
23/06/2017 |
12.98
|
261,240 | 12.15 | 12.98 | 12.20 | 0 | 0 | 0 |
22/06/2017 |
12.15
|
249,170 | 11.37 | 12.15 | 11.18 | 1,860 | 0 | 0.0 |
21/06/2017 |
11.37
|
103,750 | 11.37 | 11.42 | 10.93 | 0 | 0 | 0 |
20/06/2017 |
11.37
|
57,690 | 11.52 | 11.52 | 11.13 | 990 | 0 | 0.0 |
19/06/2017 |
11.52
|
104,370 | 11.71 | 11.71 | 11.32 | 0 | 0 | 0 |
16/06/2017 |
11.71
|
342,800 | 10.98 | 11.71 | 10.74 | 0 | 0 | 0 |
15/06/2017 |
10.98
|
136,700 | 11.13 | 11.32 | 10.98 | 0 | 0 | 0 |
14/06/2017 |
11.13
|
137,300 | 11.22 | 11.62 | 11.08 | 0 | 0 | 0 |
13/06/2017 |
11.22
|
152,500 | 11.32 | 11.81 | 11.13 | 0 | 0 | 0 |
12/06/2017 |
11.32
|
123,700 | 11.62 | 11.62 | 11.13 | 0 | 0 | 0 |
09/06/2017 |
11.62
|
183,410 | 11.71 | 12.10 | 11.13 | 0 | 2,270 | -0.0 |
08/06/2017 |
11.71
|
195,810 | 11.62 | 11.81 | 11.13 | 0 | 25,220 | -0.3 |
07/06/2017 |
11.62
|
163,630 | 11.57 | 11.81 | 10.93 | 0 | 0 | 0 |
06/06/2017 |
11.57
|
267,460 | 11.13 | 11.57 | 10.49 | 2,600 | 15,510 | -0.1 |
05/06/2017 |
11.13
|
193,610 | 11.96 | 12.01 | 11.13 | 0 | 0 | 0 |
02/06/2017 |
11.96
|
119,510 | 12.20 | 12.44 | 11.71 | 22,000 | 0 | 0.3 |
01/06/2017 |
12.20
|
353,150 | 12.44 | 13.27 | 12.20 | 19,600 | 0 | 0.3 |
31/05/2017 |
12.44
|
339,930 | 11.66 | 12.44 | 12.44 | 1,400 | 0 | 0.0 |
30/05/2017 |
11.66
|
471,110 | 10.93 | 11.66 | 11.52 | 0 | 0 | 0 |
29/05/2017 |
10.93
|
226,300 | 10.25 | 10.93 | 10.44 | 0 | 0 | 0 |
26/05/2017 |
10.25
|
66,210 | 10.44 | 10.54 | 10.15 | 0 | 0 | 0 |
25/05/2017 |
10.44
|
65,720 | 10.59 | 10.64 | 10.35 | 2,990 | 20 | 0.0 |
24/05/2017 |
10.59
|
75,310 | 10.20 | 10.59 | 10.25 | 0 | 0 | 0 |
23/05/2017 |
10.20
|
62,830 | 10.25 | 10.54 | 10.15 | 20 | 0 | 0.0 |
22/05/2017 |
10.25
|
117,770 | 10.20 | 10.35 | 10.05 | 0 | 0 | 0 |
19/05/2017 |
10.20
|
48,010 | 10.35 | 10.54 | 10.15 | 0 | 0 | 0 |
18/05/2017 |
10.35
|
71,300 | 10.44 | 10.74 | 10.15 | 0 | 0 | 0 |
17/05/2017 |
10.44
|
72,530 | 10.74 | 10.74 | 10.25 | 0 | 0 | 0 |
16/05/2017 |
10.74
|
148,380 | 10.54 | 10.93 | 10.35 | 0 | 0 | 0 |
15/05/2017 |
10.54
|
103,880 | 10.54 | 10.54 | 10.30 | 0 | 0 | 0 |
12/05/2017 |
10.54
|
112,030 | 10.54 | 11.13 | 10.35 | 0 | 0 | 0 |
11/05/2017 |
10.54
|
198,200 | 11.03 | 11.13 | 10.35 | 0 | 0 | 0 |
10/05/2017 |
11.03
|
161,020 | 10.54 | 11.22 | 10.30 | 0 | 0 | 0 |
09/05/2017 |
10.54
|
82,420 | 10.83 | 11.03 | 10.44 | 0 | 0 | 0 |
08/05/2017 |
10.83
|
105,760 | 10.74 | 11.03 | 10.64 | 0 | 0 | 0 |
05/05/2017 |
10.74
|
120,840 | 10.64 | 10.74 | 10.44 | 0 | 0 | 0 |
04/05/2017 |
10.64
|
128,350 | 10.59 | 10.64 | 10.15 | 0 | 0 | 0 |
03/05/2017 |
10.59
|
117,170 | 10.54 | 10.93 | 10.05 | 0 | 0 | 0 |
28/04/2017 |
10.54
|
191,880 | 10.35 | 10.64 | 10.20 | 0 | 0 | 0 |
27/04/2017 |
10.35
|
66,390 | 10.15 | 10.44 | 10.15 | 0 | 0 | 0 |
26/04/2017 |
10.15
|
52,570 | 10.05 | 10.25 | 9.91 | 0 | 0 | 0 |
25/04/2017 |
10.05
|
66,700 | 10.15 | 10.15 | 9.81 | 0 | 0 | 0 |
24/04/2017 |
10.15
|
58,230 | 10.74 | 10.74 | 10.00 | 0 | 0 | 0 |
21/04/2017 |
10.74
|
89,420 | 11.08 | 11.08 | 10.35 | 0 | 0 | 0 |
20/04/2017 |
11.08
|
84,570 | 11.86 | 11.91 | 11.03 | 0 | 0 | 0 |
19/04/2017 |
11.86
|
148,360 | 11.13 | 11.86 | 11.22 | 0 | 0 | 0 |
18/04/2017 |
11.13
|
68,370 | 11.37 | 11.37 | 10.59 | 0 | 0 | 0 |
17/04/2017 |
11.37
|
75,730 | 11.37 | 11.62 | 10.83 | 0 | 5,000 | -0.1 |
14/04/2017 |
11.37
|
125,120 | 11.13 | 11.62 | 10.40 | 0 | 3,200 | -0.0 |
13/04/2017 |
11.13
|
82,410 | 10.44 | 11.13 | 10.25 | 0 | 1,200 | -0.0 |
12/04/2017 |
10.44
|
5,200 | 10.30 | 10.44 | 10.25 | 0 | 40 | -0.0 |
11/04/2017 |
10.30
|
33,450 | 10.64 | 10.64 | 10.25 | 0 | 4,700 | -0.0 |
10/04/2017 |
10.64
|
43,070 | 10.64 | 10.74 | 10.25 | 0 | 0 | 0 |
07/04/2017 |
10.64
|
42,500 | 10.64 | 10.64 | 10.44 | 0 | 0 | 0 |
05/04/2017 |
10.64
|
33,950 | 10.64 | 10.64 | 10.25 | 0 | 0 | 0 |
04/04/2017 |
10.64
|
45,630 | 10.54 | 10.74 | 10.15 | 0 | 0 | 0 |
03/04/2017 |
10.54
|
30,200 | 10.54 | 10.74 | 10.35 | 0 | 10,000 | -0.1 |
31/03/2017 |
10.54
|
48,230 | 10.44 | 11.03 | 10.54 | 0 | 0 | 0 |
30/03/2017 |
10.44
|
37,150 | 10.35 | 10.54 | 9.86 | 0 | 0 | 0 |
29/03/2017 |
10.35
|
41,080 | 10.10 | 10.35 | 9.76 | 0 | 0 | 0 |
28/03/2017 |
10.10
|
40,530 | 10.35 | 10.64 | 10.10 | 0 | 0 | 0 |
27/03/2017 |
10.35
|
37,400 | 10.44 | 10.44 | 10.05 | 0 | 0 | 0 |
24/03/2017 |
10.44
|
47,870 | 10.44 | 10.74 | 10.25 | 6,020 | 0 | 0.1 |
23/03/2017 |
10.44
|
105,340 | 10.25 | 10.74 | 9.96 | 0 | 0 | 0 |
22/03/2017 |
10.25
|
60,950 | 10.25 | 10.35 | 9.96 | 0 | 0 | 0 |
21/03/2017 |
10.25
|
47,220 | 10.15 | 10.25 | 9.76 | 10,000 | 0 | 0.1 |
20/03/2017 |
10.15
|
55,280 | 10.25 | 10.25 | 9.76 | 0 | 0 | 0 |
17/03/2017 |
10.25
|
28,560 | 10.25 | 10.64 | 10.25 | 0 | 0 | 0 |
16/03/2017 |
10.25
|
43,030 | 10.54 | 10.54 | 9.81 | 0 | 0 | 0 |
15/03/2017 |
10.54
|
69,850 | 11.13 | 11.13 | 10.40 | 0 | 0 | 0 |
14/03/2017 |
11.13
|
62,310 | 11.42 | 11.71 | 10.74 | 0 | 10,960 | -0.1 |
13/03/2017 |
11.42
|
102,130 | 11.13 | 11.62 | 11.22 | 0 | 0 | 0 |
10/03/2017 |
11.13
|
43,910 | 10.59 | 11.22 | 10.54 | 0 | 0 | 0 |
09/03/2017 |
10.59
|
19,060 | 10.15 | 10.74 | 10.49 | 0 | 0 | 0 |
08/03/2017 |
10.15
|
92,020 | 9.86 | 10.54 | 9.76 | 0 | 0 | 0 |
07/03/2017 |
9.86
|
5,600 | 9.86 | 9.86 | 9.76 | 0 | 0 | 0 |
06/03/2017 |
9.86
|
11,270 | 9.86 | 9.96 | 9.86 | 0 | 0 | 0 |
03/03/2017 |
9.86
|
10,450 | 10.35 | 10.35 | 9.76 | 0 | 0 | 0 |
02/03/2017 |
10.35
|
520 | 10.35 | 10.35 | 9.81 | 0 | 0 | 0 |
01/03/2017 |
10.35
|
730 | 10.30 | 10.35 | 9.76 | 0 | 0 | 0 |
28/02/2017 |
10.30
|
48,520 | 9.66 | 10.30 | 9.76 | 5,960 | 0 | 0.1 |
27/02/2017 |
9.66
|
12,280 | 9.76 | 9.76 | 9.57 | 5,000 | 0 | 0.1 |
24/02/2017 |
9.76
|
9,800 | 10.05 | 10.15 | 9.76 | 1,020 | 0 | 0.0 |
23/02/2017 |
10.05
|
12,750 | 9.96 | 10.54 | 10.05 | 0 | 0 | 0 |
22/02/2017 |
9.96
|
9,860 | 10.64 | 10.74 | 9.96 | 0 | 0 | 0 |
21/02/2017 |
10.64
|
14,200 | 10.98 | 11.03 | 10.64 | 0 | 0 | 0 |
20/02/2017 |
10.98
|
8,140 | 10.44 | 11.08 | 10.98 | 0 | 0 | 0 |
17/02/2017 |
10.44
|
32,700 | 10.35 | 10.49 | 9.86 | 0 | 0 | 0 |
16/02/2017 |
10.35
|
31,210 | 9.76 | 10.35 | 10.15 | 0 | 280 | -0.0 |
15/02/2017 |
9.76
|
154,800 | 9.76 | 9.86 | 9.76 | 0 | 0 | 0 |