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) |
-0.60 | -8.82% | 41,100 | 0 | 0 |
5.40
6.80
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 48,700 | 0 | 0 |
5.20
7.50
6.20
|
3 tháng
(2024-06-21) |
0.30 | 5.08% | 54,100 | 0 | 0 |
5.20
7.50
6.20
|
6 tháng
(2024-03-25) |
-1.09 | -14.93% | 114,006 | 0 | 0 |
5.20
7.58
6.20
|
12 tháng
(2023-09-25) |
-1.18 | -16.04% | 176,506 | 0 | 0 |
5.20
8.34
6.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.13% | 702,918 | 0 | 0 |
5.20
9.22
6.20
|
36 tháng
(2021-10-05) |
-0.21 | -3.22% | 1,408,110 | 800 | 0.0 |
5.20
11.61
6.20
|
60 tháng
(2019-10-16) |
-2.07 | -25.06% | 1,907,359 | 600 | 0.0 |
2.98
11.61
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
8.62
|
200 | 8.41 | 8.62 | 8.62 | 0 | 0 | 0 |
14/02/2017 |
8.41
|
11,300 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 |
13/02/2017 |
8.83
|
1,900 | 9.31 | 9.31 | 8.83 | 0 | 0 | 0 |
10/02/2017 |
9.31
|
700 | 8.96 | 9.31 | 9.24 | 0 | 0 | 0 |
09/02/2017 |
8.96
|
1,800 | 8.83 | 9.10 | 8.90 | 0 | 0 | 0 |
08/02/2017 |
8.83
|
0 | 8.76 | 8.83 | 8.83 | 0 | 0 | 0 |
07/02/2017 |
8.76
|
5,520 | 9.31 | 9.59 | 8.69 | 0 | 0 | 0 |
06/02/2017 |
9.31
|
7,205 | 10.14 | 10.14 | 8.83 | 0 | 0 | 0 |
03/02/2017 |
10.14
|
1,300 | 10.41 | 10.69 | 10.00 | 300 | 0 | 0.0 |
02/02/2017 |
10.41
|
100 | 10.48 | 10.48 | 10.41 | 0 | 0 | 0 |
25/01/2017 |
10.48
|
5,000 | 9.65 | 10.48 | 9.65 | 0 | 0 | 0 |
24/01/2017 |
9.65
|
2,500 | 10.14 | 10.14 | 9.59 | 0 | 0 | 0 |
23/01/2017 |
10.14
|
1,000 | 9.86 | 10.76 | 10.14 | 0 | 0 | 0 |
20/01/2017 |
9.86
|
2,100 | 9.24 | 9.86 | 9.79 | 0 | 0 | 0 |
19/01/2017 |
9.24
|
1,000 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 |
18/01/2017 |
9.52
|
2,800 | 8.96 | 9.52 | 8.96 | 0 | 0 | 0 |
17/01/2017 |
8.96
|
1,100 | 9.79 | 9.79 | 8.48 | 0 | 0 | 0 |
16/01/2017 |
9.79
|
100 | 9.38 | 9.79 | 9.79 | 0 | 0 | 0 |
13/01/2017 |
9.38
|
700 | 9.10 | 9.52 | 9.31 | 0 | 0 | 0 |
12/01/2017 |
9.10
|
3,000 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 |
11/01/2017 |
9.65
|
2,400 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
10/01/2017 |
9.65
|
2,600 | 9.79 | 9.93 | 9.52 | 0 | 0 | 0 |
09/01/2017 |
9.79
|
1,000 | 10.34 | 10.34 | 9.65 | 0 | 0 | 0 |
06/01/2017 |
10.34
|
4,800 | 10.14 | 10.34 | 9.65 | 0 | 700 | -0.0 |
05/01/2017 |
10.14
|
2,500 | 10.00 | 11.31 | 10.14 | 0 | 0 | 0 |
04/01/2017 |
10.00
|
14,500 | 10.96 | 11.24 | 10.00 | 0 | 0 | 0 |
03/01/2017 |
10.96
|
2,200 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
30/12/2016 |
10.90
|
1,900 | 11.17 | 11.17 | 10.69 | 0 | 0 | 0 |
29/12/2016 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
28/12/2016 |
11.17
|
6,110 | 11.10 | 11.31 | 11.10 | 0 | 0 | 0 |
27/12/2016 |
11.10
|
500 | 11.45 | 11.45 | 11.10 | 0 | 0 | 0 |
26/12/2016 |
11.45
|
1,700 | 11.45 | 11.65 | 11.03 | 0 | 0 | 0 |
23/12/2016 |
11.45
|
1,500 | 11.52 | 12.07 | 11.03 | 0 | 0 | 0 |
22/12/2016 |
11.52
|
5,310 | 11.52 | 12.41 | 11.38 | 0 | 0 | 0 |
21/12/2016 |
11.52
|
2,500 | 11.79 | 11.79 | 11.45 | 0 | 0 | 0 |
20/12/2016 |
11.79
|
2,010 | 11.72 | 12.34 | 11.58 | 0 | 0 | 0 |
19/12/2016 |
11.72
|
6,500 | 11.93 | 11.93 | 10.76 | 0 | 0 | 0 |
16/12/2016 |
11.93
|
5,200 | 12.27 | 13.03 | 11.72 | 0 | 0 | 0 |
15/12/2016 |
12.27
|
2,310 | 13.93 | 14.21 | 12.27 | 0 | 0 | 0 |
14/12/2016 |
13.93
|
23,900 | 12.96 | 14.55 | 13.24 | 700 | 0 | 0.0 |
13/12/2016 |
12.96
|
10,505 | 11.52 | 12.96 | 12.76 | 0 | 1,000 | -0.0 |
12/12/2016 |
11.52
|
2,900 | 11.72 | 11.72 | 11.17 | 0 | 0 | 0 |
09/12/2016 |
11.72
|
11,200 | 12.34 | 12.69 | 11.03 | 0 | 0 | 0 |
08/12/2016 |
12.34
|
1,800 | 12.62 | 12.76 | 12.34 | 0 | 0 | 0 |
07/12/2016 |
12.62
|
11,810 | 13.24 | 13.24 | 11.93 | 0 | 0 | 0 |
06/12/2016 |
13.24
|
8,830 | 15.58 | 15.58 | 13.10 | 0 | 0 | 0 |
05/12/2016 |
15.58
|
10,400 | 14.48 | 15.58 | 14.55 | 1,000 | 0 | 0.0 |
02/12/2016 |
14.48
|
8,500 | 13.79 | 14.48 | 13.24 | 0 | 0 | 0 |
01/12/2016 |
13.79
|
15,800 | 14.48 | 14.48 | 13.10 | 0 | 0 | 0 |
30/11/2016 |
14.48
|
17,610 | 14.00 | 15.86 | 14.07 | 0 | 0 | 0 |
29/11/2016 |
14.00
|
15,310 | 12.21 | 14.00 | 14.00 | 0 | 0 | 0 |
28/11/2016 |
12.21
|
17,910 | 12.34 | 12.34 | 12.21 | 0 | 0 | 0 |
25/11/2016 |
12.34
|
5,400 | 11.38 | 12.34 | 10.34 | 0 | 0 | 0 |
24/11/2016 |
11.38
|
10,100 | 12.48 | 12.48 | 11.38 | 0 | 0 | 0 |
23/11/2016 |
12.48
|
19,730 | 12.96 | 13.79 | 12.41 | 900 | 0 | 0.0 |
22/11/2016 |
12.96
|
15,390 | 11.38 | 12.96 | 11.86 | 0 | 0 | 0 |
21/11/2016 |
11.38
|
5,840 | 11.03 | 11.38 | 10.69 | 0 | 0 | 0 |
18/11/2016 |
11.03
|
11,300 | 11.93 | 11.93 | 10.34 | 0 | 0 | 0 |
17/11/2016 |
11.93
|
22,410 | 13.79 | 13.79 | 11.93 | 0 | 0 | 0 |
16/11/2016 |
13.79
|
19,695 | 16.55 | 16.55 | 13.79 | 0 | 0 | 0 |
15/11/2016 |
16.55
|
32,185 | 16.48 | 17.93 | 14.27 | 0 | 0 | 0 |
14/11/2016 |
16.48
|
18,310 | 19.24 | 19.24 | 16.48 | 0 | 0 | 0 |
11/11/2016 |
19.24
|
13,310 | 21.72 | 21.72 | 19.24 | 0 | 0 | 0 |
10/11/2016 |
21.72
|
30,730 | 24.07 | 24.14 | 21.72 | 0 | 0 | 0 |
09/11/2016 |
24.07
|
64,625 | 21.58 | 24.76 | 20.69 | 0 | 0 | 0 |
08/11/2016 |
21.58
|
17,700 | 18.83 | 21.58 | 21.58 | 0 | 0 | 0 |
07/11/2016 |
18.83
|
7,100 | 16.41 | 18.83 | 18.83 | 0 | 0 | 0 |
04/11/2016 |
16.41
|
5,730 | 14.27 | 16.41 | 16.41 | 0 | 0 | 0 |
03/11/2016 |
14.27
|
35,640 | 12.41 | 14.27 | 14.27 | 0 | 0 | 0 |
02/11/2016 |
12.41
|
9,100 | 10.83 | 12.41 | 12.41 | 0 | 0 | 0 |
01/11/2016 |
10.83
|
1,880 | 10.27 | 10.83 | 10.83 | 0 | 0 | 0 |
31/10/2016 |
10.27
|
7,520 | 8.96 | 10.27 | 9.17 | 0 | 0 | 0 |
28/10/2016 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
27/10/2016 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
26/10/2016 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
25/10/2016 |
8.96
|
100 | 9.17 | 9.17 | 8.96 | 0 | 0 | 0 |
24/10/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
21/10/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
20/10/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
19/10/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
18/10/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
17/10/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
14/10/2016 |
9.17
|
100 | 10.76 | 10.76 | 9.17 | 0 | 0 | 0 |
13/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
12/10/2016 |
10.76
|
10 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
11/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
10/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
07/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
06/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
05/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
04/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
03/10/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
30/09/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
29/09/2016 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
28/09/2016 |
10.76
|
500 | 9.38 | 10.76 | 10.76 | 0 | 0 | 0 |
27/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
26/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
23/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
22/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
21/09/2016 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |