Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
20.50 | 143.36% | 3,823,500 | -15,000 | -0.1 |
14.30
42.70
37
|
2 tháng
(2024-07-22) |
26.80 | 335% | 9,185,100 | -136,200 | -1.2 |
7.80
42.70
37
|
3 tháng
(2024-06-20) |
28.80 | 480% | 15,899,500 | -142,909 | -1.2 |
6
42.70
37
|
6 tháng
(2024-03-22) |
31.30 | 894.29% | 29,168,000 | -233,700 | -1.7 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
30.60 | 728.57% | 47,683,100 | -38,500 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-29) |
29 | 500% | 56,206,699 | -46,830 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-04) |
28.90 | 489.83% | 68,600,589 | -43,956 | -1.1 |
2.80
42.70
37
|
60 tháng
(2019-10-15) |
32.80 | 1,640% | 92,888,710 | -21,107 | -0.9 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
10.97
|
131,500 | 10.89 | 11.29 | 10.89 | 0 | 0 | 0 |
14/02/2017 |
10.89
|
145,300 | 10.97 | 11.21 | 10.80 | 0 | 0 | 0 |
13/02/2017 |
10.97
|
102,400 | 11.21 | 11.29 | 10.97 | 0 | 0 | 0 |
10/02/2017 |
11.21
|
100,300 | 11.45 | 11.45 | 11.13 | 0 | 0 | 0 |
09/02/2017 |
11.45
|
133,900 | 11.21 | 11.62 | 11.13 | 0 | 0 | 0 |
08/02/2017 |
11.21
|
84,100 | 11.29 | 11.54 | 11.05 | 0 | 0 | 0 |
07/02/2017 |
11.29
|
136,700 | 10.56 | 11.37 | 10.48 | 0 | 0 | 0 |
06/02/2017 |
10.56
|
99,700 | 10.32 | 10.64 | 10.15 | 0 | 0 | 0 |
03/02/2017 |
10.32
|
86,300 | 10.40 | 10.56 | 10.15 | 0 | 0 | 0 |
02/02/2017 |
10.40
|
84,500 | 10.15 | 10.48 | 10.07 | 0 | 0 | 0 |
25/01/2017 |
10.15
|
51,300 | 10.40 | 10.40 | 10.15 | 0 | 0 | 0 |
24/01/2017 |
10.40
|
81,200 | 10.32 | 10.56 | 10.24 | 0 | 0 | 0 |
23/01/2017 |
10.32
|
79,400 | 10.32 | 10.40 | 10.15 | 0 | 0 | 0 |
20/01/2017 |
10.32
|
97,600 | 9.99 | 10.56 | 9.91 | 0 | 0 | 0 |
19/01/2017 |
9.99
|
113,900 | 9.67 | 9.99 | 9.75 | 0 | 0 | 0 |
18/01/2017 |
9.67
|
94,300 | 9.99 | 10.07 | 9.67 | 0 | 0 | 0 |
17/01/2017 |
9.99
|
141,200 | 9.91 | 10.24 | 9.83 | 0 | 0 | 0 |
16/01/2017 |
9.91
|
133,300 | 9.50 | 9.91 | 9.42 | 0 | 0 | 0 |
13/01/2017 |
9.50
|
109,400 | 9.42 | 9.75 | 9.42 | 0 | 0 | 0 |
12/01/2017 |
9.42
|
65,400 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
11/01/2017 |
9.50
|
131,200 | 9.59 | 9.75 | 9.42 | 0 | 0 | 0 |
10/01/2017 |
9.59
|
122,800 | 9.34 | 9.75 | 9.26 | 0 | 0 | 0 |
09/01/2017 |
9.34
|
137,200 | 9.42 | 9.75 | 9.34 | 0 | 0 | 0 |
06/01/2017 |
9.42
|
104,300 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
05/01/2017 |
9.50
|
104,100 | 9.59 | 9.67 | 9.50 | 0 | 0 | 0 |
04/01/2017 |
9.59
|
102,300 | 9.67 | 9.75 | 9.50 | 0 | 0 | 0 |
03/01/2017 |
9.67
|
74,000 | 9.59 | 9.67 | 9.42 | 0 | 0 | 0 |
30/12/2016 |
9.59
|
62,700 | 9.59 | 9.67 | 9.42 | 0 | 0 | 0 |
29/12/2016 |
9.59
|
66,900 | 9.50 | 9.67 | 9.34 | 0 | 0 | 0 |
28/12/2016 |
9.50
|
62,700 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
27/12/2016 |
9.50
|
62,600 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
26/12/2016 |
9.50
|
77,200 | 9.42 | 9.67 | 9.34 | 0 | 0 | 0 |
23/12/2016 |
9.42
|
58,200 | 9.50 | 9.67 | 9.42 | 0 | 0 | 0 |
22/12/2016 |
9.50
|
72,600 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 |
21/12/2016 |
9.67
|
54,600 | 9.75 | 9.75 | 9.59 | 0 | 0 | 0 |
20/12/2016 |
9.75
|
55,000 | 9.75 | 9.91 | 9.67 | 0 | 0 | 0 |
19/12/2016 |
9.75
|
96,300 | 10.15 | 10.32 | 9.75 | 0 | 0 | 0 |
16/12/2016 |
10.15
|
98,900 | 10.15 | 10.40 | 10.15 | 0 | 0 | 0 |
15/12/2016 |
10.15
|
127,800 | 10.24 | 10.48 | 10.07 | 0 | 0 | 0 |
14/12/2016 |
10.24
|
113,500 | 10.15 | 10.40 | 9.99 | 0 | 0 | 0 |
13/12/2016 |
10.15
|
168,300 | 9.75 | 10.24 | 9.67 | 0 | 0 | 0 |
12/12/2016 |
9.75
|
85,100 | 9.83 | 9.91 | 9.59 | 0 | 0 | 0 |
09/12/2016 |
9.83
|
46,800 | 9.91 | 10.07 | 9.83 | 0 | 0 | 0 |
08/12/2016 |
9.91
|
62,400 | 9.91 | 10.07 | 9.75 | 0 | 0 | 0 |
07/12/2016 |
9.91
|
88,200 | 10.07 | 10.40 | 9.91 | 0 | 0 | 0 |
06/12/2016 |
10.07
|
59,500 | 10.07 | 10.15 | 9.91 | 0 | 0 | 0 |
05/12/2016 |
10.07
|
64,600 | 10.15 | 10.40 | 9.91 | 0 | 0 | 0 |
02/12/2016 |
10.15
|
82,400 | 9.83 | 10.24 | 9.75 | 0 | 0 | 0 |
01/12/2016 |
9.83
|
52,700 | 9.83 | 10.07 | 9.67 | 0 | 0 | 0 |
30/11/2016 |
9.83
|
89,900 | 9.59 | 9.83 | 9.42 | 0 | 0 | 0 |
29/11/2016 |
9.59
|
72,700 | 9.42 | 9.59 | 9.34 | 0 | 0 | 0 |
28/11/2016 |
9.42
|
44,700 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
25/11/2016 |
9.50
|
90,700 | 9.34 | 9.59 | 9.26 | 0 | 0 | 0 |
24/11/2016 |
9.34
|
72,500 | 9.42 | 9.59 | 9.34 | 0 | 0 | 0 |
23/11/2016 |
9.42
|
74,800 | 9.59 | 9.67 | 9.42 | 0 | 0 | 0 |
22/11/2016 |
9.59
|
85,100 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
21/11/2016 |
9.50
|
45,800 | 9.50 | 9.59 | 9.42 | 0 | 0 | 0 |
18/11/2016 |
9.50
|
36,300 | 9.50 | 9.75 | 9.42 | 0 | 0 | 0 |
17/11/2016 |
9.50
|
58,000 | 9.59 | 9.75 | 9.34 | 0 | 0 | 0 |
16/11/2016 |
9.59
|
78,300 | 9.42 | 9.59 | 9.34 | 0 | 0 | 0 |
15/11/2016 |
9.42
|
87,100 | 9.34 | 9.42 | 9.26 | 0 | 0 | 0 |
14/11/2016 |
9.34
|
67,000 | 9.34 | 9.34 | 9.18 | 0 | 0 | 0 |
11/11/2016 |
9.34
|
52,100 | 9.42 | 9.50 | 9.18 | 0 | 0 | 0 |
10/11/2016 |
9.42
|
77,500 | 9.42 | 9.50 | 9.34 | 0 | 0 | 0 |
09/11/2016 |
9.42
|
103,600 | 9.67 | 9.75 | 9.34 | 0 | 0 | 0 |
08/11/2016 |
9.67
|
39,400 | 9.83 | 9.83 | 9.59 | 0 | 0 | 0 |
07/11/2016 |
9.83
|
72,200 | 9.75 | 9.91 | 9.75 | 0 | 0 | 0 |
04/11/2016 |
9.75
|
118,000 | 10.07 | 10.07 | 9.67 | 0 | 0 | 0 |
03/11/2016 |
10.07
|
48,400 | 10.24 | 10.40 | 10.07 | 0 | 0 | 0 |
02/11/2016 |
10.24
|
47,000 | 10.32 | 10.40 | 10.15 | 0 | 0 | 0 |
01/11/2016 |
10.32
|
74,700 | 10.24 | 10.32 | 10.15 | 0 | 0 | 0 |
31/10/2016 |
10.24
|
133,800 | 10.64 | 10.72 | 10.15 | 0 | 0 | 0 |
28/10/2016 |
10.64
|
48,900 | 10.48 | 10.64 | 10.15 | 0 | 0 | 0 |
27/10/2016 |
10.48
|
92,700 | 10.07 | 10.48 | 9.99 | 0 | 0 | 0 |
26/10/2016 |
10.07
|
75,800 | 10.32 | 10.40 | 9.91 | 0 | 0 | 0 |
25/10/2016 |
10.32
|
71,000 | 10.32 | 10.97 | 10.15 | 0 | 0 | 0 |
24/10/2016 |
10.32
|
83,700 | 10.56 | 10.64 | 10.15 | 0 | 0 | 0 |
21/10/2016 |
10.56
|
71,800 | 10.07 | 10.56 | 9.91 | 0 | 0 | 0 |
20/10/2016 |
10.07
|
45,400 | 9.42 | 10.07 | 9.42 | 0 | 0 | 0 |
19/10/2016 |
9.42
|
82,400 | 9.50 | 9.67 | 8.94 | 0 | 0 | 0 |
18/10/2016 |
9.50
|
84,500 | 9.75 | 9.91 | 9.50 | 0 | 0 | 0 |
17/10/2016 |
9.75
|
70,700 | 9.75 | 9.83 | 9.67 | 0 | 0 | 0 |
14/10/2016 |
9.75
|
86,300 | 9.59 | 9.91 | 9.50 | 0 | 0 | 0 |
13/10/2016 |
9.59
|
124,600 | 8.77 | 9.59 | 8.69 | 0 | 0 | 0 |
12/10/2016 |
8.77
|
66,800 | 9.10 | 9.10 | 8.69 | 0 | 0 | 0 |
11/10/2016 |
9.10
|
82,100 | 9.10 | 9.10 | 8.94 | 0 | 0 | 0 |
10/10/2016 |
9.10
|
105,600 | 9.18 | 9.34 | 9.02 | 0 | 0 | 0 |
07/10/2016 |
9.18
|
56,200 | 9.34 | 9.34 | 9.10 | 0 | 0 | 0 |
06/10/2016 |
9.34
|
61,400 | 9.10 | 9.34 | 8.94 | 0 | 0 | 0 |
05/10/2016 |
9.10
|
78,900 | 8.94 | 9.10 | 8.77 | 0 | 0 | 0 |
04/10/2016 |
8.94
|
88,800 | 8.77 | 9.10 | 8.77 | 0 | 0 | 0 |
03/10/2016 |
8.77
|
43,300 | 8.77 | 8.94 | 8.69 | 0 | 0 | 0 |
30/09/2016 |
8.77
|
90,600 | 8.94 | 9.18 | 8.77 | 0 | 0 | 0 |
29/09/2016 |
8.94
|
68,800 | 8.77 | 9.10 | 8.61 | 0 | 0 | 0 |
28/09/2016 |
8.77
|
62,300 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
27/09/2016 |
8.69
|
39,400 | 8.69 | 8.77 | 8.53 | 0 | 0 | 0 |
26/09/2016 |
8.69
|
73,800 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
23/09/2016 |
8.77
|
98,100 | 8.69 | 8.85 | 8.45 | 0 | 0 | 0 |
22/09/2016 |
8.69
|
133,600 | 8.53 | 8.69 | 8.37 | 0 | 0 | 0 |
21/09/2016 |
8.53
|
101,400 | 8.37 | 8.53 | 8.29 | 0 | 0 | 0 |