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 | 0% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
9.55
|
7,700 | 9.46 | 9.78 | 9.46 | 2,000 | 0 | 0.0 |
13/02/2017 |
9.46
|
27,110 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
10/02/2017 |
9.46
|
9,900 | 9.46 | 9.46 | 9.39 | 0 | 0 | 0 |
09/02/2017 |
9.46
|
10,090 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
08/02/2017 |
9.46
|
10,560 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 |
07/02/2017 |
9.52
|
8,260 | 9.78 | 9.78 | 9.52 | 0 | 1,100 | -0.0 |
06/02/2017 |
9.78
|
1,420 | 9.81 | 9.81 | 9.65 | 0 | 20 | -0.0 |
03/02/2017 |
9.81
|
1,090 | 9.81 | 9.84 | 9.65 | 0 | 30 | -0.0 |
02/02/2017 |
9.81
|
5,020 | 9.78 | 9.81 | 9.71 | 0 | 0 | 0 |
25/01/2017 |
9.78
|
1,960 | 9.65 | 9.84 | 9.65 | 10 | 840 | -0.0 |
24/01/2017 |
9.65
|
4,860 | 9.65 | 9.65 | 9.39 | 0 | 840 | -0.0 |
23/01/2017 |
9.65
|
5,010 | 9.33 | 9.65 | 9.33 | 0 | 840 | -0.0 |
20/01/2017 |
9.33
|
8,120 | 9.84 | 9.84 | 9.33 | 0 | 840 | -0.0 |
19/01/2017 |
9.84
|
1,500 | 9.65 | 9.94 | 9.84 | 650 | 840 | -0.0 |
18/01/2017 |
9.65
|
6,100 | 9.65 | 9.65 | 9.65 | 0 | 2,480 | -0.0 |
17/01/2017 |
9.65
|
1,430 | 9.65 | 9.65 | 9.65 | 0 | 230 | -0.0 |
16/01/2017 |
9.65
|
1,150 | 9.65 | 9.65 | 9.39 | 0 | 50 | -0.0 |
13/01/2017 |
9.65
|
1,540 | 9.65 | 9.65 | 9.39 | 0 | 0 | 0 |
12/01/2017 |
9.65
|
2,910 | 9.65 | 9.84 | 9.65 | 0 | 0 | 0 |
11/01/2017 |
9.65
|
3,050 | 9.71 | 9.71 | 9.65 | 0 | 0 | 0 |
10/01/2017 |
9.71
|
1,030 | 9.65 | 9.71 | 9.65 | 0 | 0 | 0 |
09/01/2017 |
9.65
|
12,910 | 9.65 | 9.65 | 9.33 | 0 | 0 | 0 |
06/01/2017 |
9.65
|
8,170 | 9.71 | 9.78 | 9.65 | 0 | 0 | 0 |
05/01/2017 |
9.71
|
1,520 | 9.46 | 9.71 | 9.65 | 0 | 0 | 0 |
04/01/2017 |
9.46
|
3,500 | 9.78 | 9.78 | 9.46 | 0 | 0 | 0 |
03/01/2017 |
9.78
|
14,750 | 9.78 | 9.78 | 9.14 | 1,870 | 0 | 0.0 |
30/12/2016 |
9.78
|
9,030 | 9.78 | 9.78 | 9.55 | 0 | 0 | 0 |
29/12/2016 |
9.78
|
10,140 | 9.78 | 9.78 | 9.65 | 0 | 0 | 0 |
28/12/2016 |
9.78
|
8,110 | 9.65 | 9.78 | 9.46 | 0 | 500 | -0.0 |
27/12/2016 |
9.65
|
9,180 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 |
26/12/2016 |
9.84
|
1,570 | 9.84 | 9.97 | 9.65 | 0 | 0 | 0 |
23/12/2016 |
9.84
|
18,660 | 9.78 | 9.84 | 9.65 | 0 | 0 | 0 |
22/12/2016 |
9.78
|
7,500 | 9.84 | 9.97 | 9.65 | 0 | 1,200 | -0.0 |
21/12/2016 |
9.84
|
2,720 | 9.78 | 9.84 | 9.65 | 0 | 0 | 0 |
20/12/2016 |
9.78
|
2,810 | 9.78 | 9.78 | 9.65 | 0 | 0 | 0 |
19/12/2016 |
9.78
|
6,660 | 9.65 | 9.91 | 9.65 | 0 | 2,600 | -0.0 |
16/12/2016 |
9.65
|
15,670 | 9.65 | 9.91 | 9.65 | 0 | 1,950 | -0.0 |
15/12/2016 |
9.65
|
8,270 | 9.71 | 9.91 | 9.26 | 0 | 0 | 0 |
14/12/2016 |
9.71
|
28,350 | 9.17 | 9.78 | 9.62 | 30 | 0 | 0.0 |
13/12/2016 |
9.17
|
5,040 | 9.52 | 9.52 | 9.01 | 0 | 0 | 0 |
12/12/2016 |
9.52
|
1,410 | 9.65 | 9.65 | 9.52 | 0 | 0 | 0 |
09/12/2016 |
9.65
|
7,090 | 9.71 | 9.75 | 9.55 | 0 | 0 | 0 |
08/12/2016 |
9.71
|
11,690 | 9.65 | 9.71 | 9.59 | 0 | 20 | -0.0 |
07/12/2016 |
9.65
|
18,680 | 9.71 | 9.78 | 9.39 | 10 | 0 | 0.0 |
06/12/2016 |
9.71
|
52,970 | 9.71 | 9.78 | 9.33 | 210 | 0 | 0.0 |
05/12/2016 |
9.71
|
1,030 | 9.78 | 9.78 | 9.33 | 0 | 0 | 0 |
02/12/2016 |
9.78
|
26,450 | 9.78 | 9.91 | 9.62 | 3,200 | 3,000 | 0.0 |
01/12/2016 |
9.78
|
10,030 | 9.91 | 9.91 | 9.62 | 650 | 0 | 0.0 |
30/11/2016 |
9.91
|
2,300 | 9.78 | 9.91 | 9.65 | 0 | 0 | 0 |
29/11/2016 |
9.78
|
4,640 | 9.49 | 9.97 | 9.46 | 0 | 0 | 0 |
28/11/2016 |
9.49
|
4,010 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 |
25/11/2016 |
9.52
|
16,300 | 9.65 | 9.65 | 9.52 | 0 | 790 | -0.0 |
24/11/2016 |
9.65
|
12,040 | 9.78 | 9.78 | 9.52 | 0 | 0 | 0 |
23/11/2016 |
9.78
|
8,330 | 9.84 | 10.17 | 9.52 | 0 | 10 | -0.0 |
22/11/2016 |
9.84
|
8,790 | 9.91 | 9.91 | 9.65 | 0 | 0 | 0 |
21/11/2016 |
9.91
|
3,600 | 9.91 | 9.91 | 9.59 | 0 | 10 | -0.0 |
18/11/2016 |
9.91
|
14,320 | 10.10 | 10.10 | 9.59 | 0 | 340 | -0.0 |
17/11/2016 |
10.10
|
4,810 | 9.91 | 10.36 | 9.65 | 0 | 330 | -0.0 |
16/11/2016 |
9.91
|
54,000 | 9.46 | 10.10 | 9.46 | 0 | 9,350 | -0.1 |
15/11/2016 |
9.46
|
7,090 | 10.10 | 10.10 | 9.46 | 0 | 4,010 | -0.1 |
14/11/2016 |
10.10
|
1,860 | 10.10 | 10.17 | 10.04 | 0 | 310 | -0.0 |
11/11/2016 |
10.10
|
53,870 | 9.52 | 10.17 | 9.52 | 0 | 0 | 0 |
10/11/2016 |
9.52
|
11,860 | 9.20 | 9.52 | 8.69 | 0 | 0 | 0 |
09/11/2016 |
9.20
|
20 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/11/2016 |
9.20
|
1,430 | 9.26 | 9.33 | 8.94 | 0 | 0 | 0 |
07/11/2016 |
9.26
|
2,310 | 8.97 | 9.33 | 8.62 | 0 | 0 | 0 |
04/11/2016 |
8.97
|
3,220 | 9.33 | 9.33 | 8.97 | 0 | 0 | 0 |
03/11/2016 |
9.33
|
13,880 | 9.14 | 9.33 | 8.94 | 0 | 0 | 0 |
02/11/2016 |
9.14
|
220 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
01/11/2016 |
9.14
|
2,620 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 |
31/10/2016 |
9.20
|
21,470 | 9.52 | 9.52 | 9.01 | 0 | 0 | 0 |
28/10/2016 |
9.52
|
10,410 | 9.14 | 9.52 | 9.14 | 0 | 500 | -0.0 |
27/10/2016 |
9.14
|
6,890 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
26/10/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
25/10/2016 |
9.33
|
1,450 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
24/10/2016 |
9.33
|
1,390 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
21/10/2016 |
9.52
|
4,230 | 9.65 | 9.65 | 9.33 | 0 | 100 | -0.0 |
20/10/2016 |
9.65
|
4,040 | 9.39 | 9.65 | 9.36 | 400 | 0 | 0.0 |
19/10/2016 |
9.39
|
8,000 | 9.39 | 9.39 | 9.33 | 100 | 0 | 0.0 |
18/10/2016 |
9.39
|
3,480 | 9.65 | 9.65 | 9.33 | 300 | 0 | 0.0 |
17/10/2016 |
9.65
|
1,470 | 9.65 | 9.65 | 9.33 | 0 | 1,050 | -0.0 |
14/10/2016 |
9.65
|
50 | 9.49 | 9.65 | 9.26 | 0 | 0 | 0 |
13/10/2016 |
9.49
|
2,700 | 9.78 | 9.78 | 9.49 | 0 | 0 | 0 |
12/10/2016 |
9.78
|
15,160 | 9.46 | 9.78 | 9.39 | 0 | 0 | 0 |
11/10/2016 |
9.46
|
7,600 | 9.65 | 9.84 | 9.46 | 4,090 | 0 | 0.1 |
10/10/2016 |
9.65
|
10,250 | 9.65 | 9.78 | 9.14 | 0 | 0 | 0 |
07/10/2016 |
9.65
|
10,760 | 9.39 | 9.78 | 9.33 | 0 | 0 | 0 |
06/10/2016 |
9.39
|
28,130 | 9.78 | 10.29 | 9.33 | 0 | 500 | -0.0 |
05/10/2016 |
9.78
|
43,830 | 10.49 | 10.49 | 9.78 | 0 | 0 | 0 |
04/10/2016 |
10.49
|
26,380 | 10.81 | 10.81 | 10.10 | 1,500 | 0 | 0.0 |
03/10/2016 |
10.81
|
85,660 | 10.17 | 10.81 | 10.29 | 10,910 | 500 | 0.2 |
30/09/2016 |
10.17
|
37,230 | 9.78 | 10.17 | 9.78 | 4,560 | 0 | 0.1 |
29/09/2016 |
9.78
|
10,990 | 9.62 | 9.84 | 9.52 | 440 | 540 | -0.0 |
28/09/2016 |
9.62
|
7,460 | 9.39 | 9.62 | 9.39 | 4,000 | 300 | 0.1 |
27/09/2016 |
9.39
|
12,950 | 9.65 | 9.65 | 9.39 | 0 | 0 | 0 |
26/09/2016 |
9.65
|
6,900 | 9.65 | 9.65 | 9.26 | 0 | 0 | 0 |
23/09/2016 |
9.65
|
5,030 | 9.71 | 9.71 | 9.39 | 0 | 0 | 0 |
22/09/2016 |
9.71
|
32,180 | 9.20 | 9.78 | 9.26 | 0 | 0 | 0 |
21/09/2016 |
9.20
|
12,200 | 9.20 | 9.26 | 9.04 | 0 | 0 | 0 |
20/09/2016 |
9.20
|
26,710 | 9.20 | 9.23 | 9.01 | 6,000 | 0 | 0.1 |