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) |
-0.24 | -2.55% | 9,998,000 | -143,100 | -1.3 |
8.61
9.73
9.14
|
2 tháng
(2024-07-22) |
-0.77 | -7.74% | 22,729,300 | -295,452 | -3.2 |
8.36
9.95
9.14
|
3 tháng
(2024-06-24) |
-2.37 | -20.52% | 46,254,100 | -540,457 | -5.7 |
8.36
11.55
9.14
|
6 tháng
(2024-03-25) |
-0.11 | -1.18% | 95,768,700 | 124,186 | 0.7 |
7.40
11.55
9.14
|
12 tháng
(2023-09-26) |
2.68 | 41.23% | 127,375,500 | 19,586 | 0.2 |
6
11.55
9.14
|
24 tháng
(2022-10-03) |
2.67 | 41.04% | 179,480,300 | 251,883 | 2.2 |
3.77
11.55
9.14
|
36 tháng
(2021-10-06) |
-1.94 | -17.42% | 330,379,400 | -37,457 | -3.6 |
3.77
16.02
9.14
|
60 tháng
(2019-10-17) |
4.51 | 96.39% | 531,403,550 | -1,626,147 | -16.9 |
2.67
16.02
9.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
1.72
|
340,870 | 1.70 | 1.73 | 1.70 | 60,810 | 0 | 0.2 |
13/02/2017 |
1.70
|
35,430 | 1.70 | 1.71 | 1.66 | 2,000 | 400 | 0.0 |
10/02/2017 |
1.70
|
9,900 | 1.71 | 1.73 | 1.66 | 2,000 | 0 | 0.0 |
09/02/2017 |
1.71
|
124,350 | 1.68 | 1.73 | 1.69 | 3,180 | 0 | 0.0 |
08/02/2017 |
1.68
|
16,010 | 1.69 | 1.73 | 1.66 | 0 | 0 | 0 |
07/02/2017 |
1.69
|
34,720 | 1.67 | 1.74 | 1.65 | 0 | 0 | 0 |
06/02/2017 |
1.67
|
17,910 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 |
03/02/2017 |
1.71
|
5,110 | 1.77 | 1.77 | 1.68 | 1,400 | 0 | 0.0 |
02/02/2017 |
1.77
|
1,010 | 1.71 | 1.80 | 1.77 | 0 | 0 | 0 |
25/01/2017 |
1.71
|
35,480 | 1.73 | 1.73 | 1.71 | 340 | 4,510 | -0.0 |
24/01/2017 |
1.73
|
63,530 | 1.66 | 1.74 | 1.63 | 200 | 20,000 | -0.1 |
23/01/2017 |
1.66
|
6,240 | 1.66 | 1.66 | 1.63 | 200 | 0 | 0.0 |
20/01/2017 |
1.66
|
7,310 | 1.66 | 1.66 | 1.65 | 1,200 | 0 | 0.0 |
19/01/2017 |
1.66
|
20,150 | 1.66 | 1.66 | 1.64 | 140 | 0 | 0.0 |
18/01/2017 |
1.66
|
1,080 | 1.65 | 1.66 | 1.64 | 720 | 0 | 0.0 |
17/01/2017 |
1.65
|
10,150 | 1.66 | 1.66 | 1.65 | 3,500 | 0 | 0.0 |
16/01/2017 |
1.66
|
8,270 | 1.67 | 1.73 | 1.65 | 3,040 | 0 | 0.0 |
13/01/2017 |
1.67
|
11,840 | 1.65 | 1.68 | 1.65 | 4,730 | 0 | 0.0 |
12/01/2017 |
1.65
|
17,990 | 1.65 | 1.68 | 1.64 | 14,360 | 0 | 0.0 |
11/01/2017 |
1.65
|
18,670 | 1.65 | 1.65 | 1.64 | 11,000 | 0 | 0.0 |
10/01/2017 |
1.65
|
13,210 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
09/01/2017 |
1.68
|
11,220 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 |
06/01/2017 |
1.71
|
460 | 1.72 | 1.74 | 1.71 | 0 | 0 | 0 |
05/01/2017 |
1.72
|
500 | 1.63 | 1.74 | 1.72 | 0 | 0 | 0 |
04/01/2017 |
1.63
|
8,670 | 1.74 | 1.77 | 1.63 | 0 | 0 | 0 |
03/01/2017 |
1.74
|
57,640 | 1.72 | 1.80 | 1.66 | 1,290 | 3,940 | -0.0 |
30/12/2016 |
1.72
|
57,470 | 1.63 | 1.74 | 1.59 | 30,720 | 6,000 | 0.1 |
29/12/2016 |
1.63
|
26,090 | 1.64 | 1.66 | 1.63 | 7,280 | 0 | 0.0 |
28/12/2016 |
1.64
|
7,870 | 1.64 | 1.66 | 1.62 | 1,070 | 0 | 0.0 |
27/12/2016 |
1.64
|
21,570 | 1.65 | 1.65 | 1.62 | 60 | 0 | 0.0 |
26/12/2016 |
1.65
|
13,780 | 1.64 | 1.67 | 1.63 | 0 | 0 | 0 |
23/12/2016 |
1.64
|
170,640 | 1.63 | 1.67 | 1.63 | 750 | 8,000 | -0.0 |
22/12/2016 |
1.63
|
13,710 | 1.67 | 1.69 | 1.63 | 5,110 | 200 | 0.0 |
21/12/2016 |
1.67
|
39,910 | 1.65 | 1.67 | 1.65 | 0 | 0 | 0 |
20/12/2016 |
1.65
|
134,920 | 1.65 | 1.69 | 1.64 | 75,400 | 0 | 0.2 |
19/12/2016 |
1.65
|
18,860 | 1.65 | 1.70 | 1.64 | 1,160 | 0 | 0.0 |
16/12/2016 |
1.65
|
15,290 | 1.66 | 1.75 | 1.64 | 50 | 0 | 0.0 |
15/12/2016 |
1.66
|
60,530 | 1.65 | 1.66 | 1.64 | 21,800 | 0 | 0.1 |
14/12/2016 |
1.65
|
55,880 | 1.67 | 1.71 | 1.65 | 2,000 | 0 | 0.0 |
13/12/2016 |
1.67
|
22,610 | 1.69 | 1.70 | 1.66 | 3,500 | 0 | 0.0 |
12/12/2016 |
1.69
|
46,340 | 1.73 | 1.76 | 1.69 | 1,100 | 0 | 0.0 |
09/12/2016 |
1.73
|
34,770 | 1.72 | 1.74 | 1.70 | 10,310 | 0 | 0.0 |
08/12/2016 |
1.72
|
10,210 | 1.71 | 1.77 | 1.72 | 200 | 0 | 0.0 |
07/12/2016 |
1.71
|
29,040 | 1.72 | 1.78 | 1.71 | 210 | 0 | 0.0 |
06/12/2016 |
1.72
|
118,320 | 1.74 | 1.78 | 1.72 | 4,000 | 0 | 0.0 |
05/12/2016 |
1.74
|
37,440 | 1.79 | 1.79 | 1.74 | 5,750 | 0 | 0.0 |
02/12/2016 |
1.79
|
68,630 | 1.80 | 1.81 | 1.75 | 6,940 | 0 | 0.0 |
01/12/2016 |
1.80
|
43,220 | 1.77 | 1.81 | 1.77 | 15,220 | 0 | 0.0 |
30/11/2016 |
1.77
|
10,900 | 1.77 | 1.79 | 1.76 | 2,000 | 0 | 0.0 |
29/11/2016 |
1.77
|
84,490 | 1.83 | 1.83 | 1.77 | 0 | 3,000 | -0.0 |
28/11/2016 |
1.83
|
26,870 | 1.83 | 1.83 | 1.77 | 2,100 | 0 | 0.0 |
25/11/2016 |
1.83
|
14,650 | 1.78 | 1.83 | 1.79 | 200 | 0 | 0.0 |
24/11/2016 |
1.78
|
52,450 | 1.83 | 1.83 | 1.78 | 360 | 0 | 0.0 |
23/11/2016 |
1.83
|
65,990 | 1.84 | 1.89 | 1.77 | 9,600 | 1,350 | 0.0 |
22/11/2016 |
1.84
|
54,660 | 1.83 | 1.95 | 1.83 | 7,700 | 2,000 | 0.0 |
21/11/2016 |
1.83
|
80,450 | 1.92 | 1.93 | 1.83 | 1,000 | 0 | 0.0 |
18/11/2016 |
1.92
|
211,090 | 1.84 | 1.95 | 1.83 | 10,000 | 15,000 | -0.0 |
17/11/2016 |
1.84
|
198,720 | 1.73 | 1.84 | 1.73 | 44,650 | 0 | 0.1 |
16/11/2016 |
1.73
|
48,700 | 1.73 | 1.76 | 1.72 | 0 | 4,020 | -0.0 |
15/11/2016 |
1.73
|
40,380 | 1.72 | 1.76 | 1.69 | 0 | 0 | 0 |
14/11/2016 |
1.72
|
120,940 | 1.72 | 1.80 | 1.68 | 10 | 0 | 0 |
11/11/2016 |
1.72
|
10,080 | 1.73 | 1.82 | 1.71 | 1,950 | 0 | 0.0 |
10/11/2016 |
1.73
|
107,340 | 1.65 | 1.74 | 1.67 | 58,000 | 0 | 0.2 |
09/11/2016 |
1.65
|
65,840 | 1.76 | 1.76 | 1.64 | 11,250 | 0 | 0.0 |
08/11/2016 |
1.76
|
21,650 | 1.74 | 1.76 | 1.71 | 6,200 | 0 | 0.0 |
07/11/2016 |
1.74
|
6,750 | 1.70 | 1.77 | 1.70 | 0 | 0 | 0 |
04/11/2016 |
1.70
|
12,940 | 1.75 | 1.77 | 1.70 | 3,000 | 0 | 0.0 |
03/11/2016 |
1.75
|
13,510 | 1.75 | 1.78 | 1.72 | 900 | 0 | 0.0 |
02/11/2016 |
1.75
|
12,390 | 1.72 | 1.79 | 1.73 | 1,500 | 0 | 0.0 |
01/11/2016 |
1.72
|
68,670 | 1.81 | 1.81 | 1.72 | 10,200 | 0 | 0.0 |
31/10/2016 |
1.81
|
24,220 | 1.80 | 1.87 | 1.79 | 7,000 | 0 | 0.0 |
28/10/2016 |
1.80
|
37,220 | 1.76 | 1.81 | 1.73 | 11,110 | 0 | 0.0 |
27/10/2016 |
1.76
|
48,700 | 1.76 | 1.83 | 1.73 | 4,200 | 0 | 0.0 |
26/10/2016 |
1.76
|
16,010 | 1.77 | 1.77 | 1.73 | 4,670 | 0 | 0.0 |
25/10/2016 |
1.77
|
17,920 | 1.77 | 1.83 | 1.74 | 1,500 | 0 | 0.0 |
24/10/2016 |
1.77
|
118,840 | 1.83 | 1.83 | 1.73 | 18,650 | 0 | 0.1 |
21/10/2016 |
1.83
|
284,790 | 1.95 | 1.95 | 1.81 | 15,500 | 0 | 0.0 |
20/10/2016 |
1.95
|
162,740 | 1.96 | 2.05 | 1.83 | 700 | 3,980 | -0.0 |
19/10/2016 |
1.96
|
112,680 | 1.83 | 1.96 | 1.95 | 0 | 0 | 0 |
18/10/2016 |
1.83
|
217,690 | 1.72 | 1.83 | 1.75 | 0 | 0 | 0 |
17/10/2016 |
1.72
|
17,690 | 1.76 | 1.77 | 1.71 | 1,400 | 0 | 0.0 |
14/10/2016 |
1.76
|
71,890 | 1.70 | 1.76 | 1.70 | 2,500 | 0 | 0.0 |
13/10/2016 |
1.70
|
58,720 | 1.62 | 1.71 | 1.64 | 5,600 | 0 | 0.0 |
12/10/2016 |
1.62
|
43,610 | 1.62 | 1.66 | 1.59 | 0 | 20 | -0 |
11/10/2016 |
1.62
|
36,830 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
10/10/2016 |
1.62
|
31,440 | 1.63 | 1.64 | 1.59 | 500 | 0 | 0.0 |
07/10/2016 |
1.63
|
13,170 | 1.67 | 1.67 | 1.63 | 0 | 0 | 0 |
06/10/2016 |
1.67
|
58,960 | 1.66 | 1.69 | 1.61 | 8,040 | 0 | 0.0 |
05/10/2016 |
1.66
|
20,010 | 1.61 | 1.70 | 1.59 | 0 | 0 | 0 |
04/10/2016 |
1.61
|
62,260 | 1.71 | 1.74 | 1.59 | 500 | 0 | 0.0 |
03/10/2016 |
1.71
|
46,240 | 1.74 | 1.76 | 1.66 | 4,500 | 10,000 | -0.0 |
30/09/2016 |
1.74
|
90,620 | 1.74 | 1.77 | 1.63 | 52,900 | 0 | 0.1 |
29/09/2016 |
1.74
|
141,850 | 1.77 | 1.77 | 1.64 | 32,250 | 0 | 0.1 |
28/09/2016 |
1.77
|
29,440 | 1.77 | 1.77 | 1.73 | 4,900 | 0 | 0.0 |
27/09/2016 |
1.77
|
36,940 | 1.77 | 1.77 | 1.70 | 6,200 | 0 | 0.0 |
26/09/2016 |
1.77
|
25,160 | 1.73 | 1.77 | 1.71 | 700 | 0 | 0.0 |
23/09/2016 |
1.73
|
103,730 | 1.74 | 1.77 | 1.65 | 5,810 | 0 | 0.0 |
22/09/2016 |
1.74
|
46,650 | 1.70 | 1.74 | 1.69 | 6,050 | 0 | 0.0 |
21/09/2016 |
1.70
|
80,390 | 1.70 | 1.71 | 1.66 | 10,850 | 0 | 0.0 |
20/09/2016 |
1.70
|
72,680 | 1.62 | 1.70 | 1.64 | 4,600 | 900 | 0.0 |