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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
10.87
|
51,600 | 10.91 | 10.91 | 10.68 | 100 | 0 | 0.0 |
15/02/2017 |
10.91
|
41,320 | 11.10 | 11.10 | 10.68 | 0 | 0 | 0 |
14/02/2017 |
11.10
|
37,900 | 11.15 | 11.15 | 10.68 | 0 | 0 | 0 |
13/02/2017 |
11.15
|
37,700 | 11.52 | 11.56 | 11.05 | 0 | 0 | 0 |
10/02/2017 |
11.52
|
46,700 | 10.82 | 11.84 | 10.96 | 0 | 0 | 0 |
09/02/2017 |
10.82
|
105,900 | 9.85 | 10.82 | 9.89 | 3,300 | 0 | 0.1 |
08/02/2017 |
9.85
|
15,900 | 9.85 | 10.12 | 9.80 | 0 | 0 | 0 |
07/02/2017 |
9.85
|
12,900 | 9.94 | 9.94 | 9.61 | 0 | 0 | 0 |
06/02/2017 |
9.94
|
25,300 | 9.99 | 9.99 | 9.52 | 3,000 | 3,000 | 0.0 |
03/02/2017 |
9.99
|
12,500 | 9.99 | 9.99 | 9.75 | 12,000 | 0 | 0.3 |
02/02/2017 |
9.99
|
1,278 | 9.71 | 9.99 | 9.71 | 0 | 0 | 0 |
25/01/2017 |
9.71
|
9,215 | 9.71 | 9.75 | 9.57 | 1,800 | 0 | 0.0 |
24/01/2017 |
9.71
|
7,600 | 9.57 | 9.75 | 9.57 | 100 | 0 | 0.0 |
23/01/2017 |
9.57
|
5,678 | 9.71 | 9.75 | 9.34 | 0 | 0 | 0 |
20/01/2017 |
9.71
|
16,810 | 10.36 | 10.36 | 9.71 | 3,700 | 0 | 0.1 |
19/01/2017 |
10.36
|
4,606 | 9.94 | 10.36 | 9.75 | 0 | 0 | 0 |
18/01/2017 |
9.94
|
4,510 | 10.03 | 10.03 | 9.89 | 0 | 0 | 0 |
17/01/2017 |
10.03
|
13,710 | 10.08 | 10.22 | 9.10 | 0 | 0 | 0 |
16/01/2017 |
10.08
|
6,100 | 10.08 | 10.08 | 9.75 | 0 | 0 | 0 |
13/01/2017 |
10.08
|
10,000 | 10.08 | 10.22 | 10.08 | 0 | 0 | 0 |
12/01/2017 |
10.08
|
15,570 | 10.22 | 10.22 | 9.99 | 700 | 0 | 0.0 |
11/01/2017 |
10.22
|
13,356 | 10.54 | 10.54 | 10.22 | 600 | 0 | 0.0 |
10/01/2017 |
10.54
|
15,200 | 10.59 | 10.59 | 10.22 | 0 | 0 | 0 |
09/01/2017 |
10.59
|
8,600 | 10.64 | 10.64 | 10.22 | 500 | 3,500 | -0.1 |
06/01/2017 |
10.64
|
29,111 | 10.68 | 10.68 | 10.22 | 0 | 0 | 0 |
05/01/2017 |
10.68
|
12,400 | 10.68 | 10.68 | 10.31 | 2,700 | 0 | 0.1 |
04/01/2017 |
10.68
|
5,008 | 10.96 | 10.96 | 10.50 | 1,600 | 0 | 0.0 |
03/01/2017 |
10.96
|
1,100 | 11.10 | 11.10 | 10.68 | 0 | 0 | 0 |
30/12/2016 |
11.10
|
11,400 | 10.54 | 11.10 | 10.64 | 0 | 0 | 0 |
29/12/2016 |
10.54
|
800 | 10.68 | 10.68 | 10.54 | 500 | 0 | 0.0 |
28/12/2016 |
10.68
|
300 | 10.54 | 10.68 | 10.68 | 0 | 0 | 0 |
27/12/2016 |
10.54
|
2,500 | 10.31 | 10.59 | 10.31 | 0 | 0 | 0 |
26/12/2016 |
10.31
|
16,170 | 10.87 | 10.87 | 10.31 | 0 | 0 | 0 |
23/12/2016 |
10.87
|
9,105 | 10.82 | 10.87 | 10.26 | 0 | 0 | 0 |
22/12/2016 |
10.82
|
200 | 11.10 | 11.10 | 10.82 | 0 | 0 | 0 |
21/12/2016 |
11.10
|
2,600 | 11.10 | 11.10 | 10.91 | 0 | 0 | 0 |
20/12/2016 |
11.10
|
6,208 | 11.10 | 11.10 | 10.91 | 1,000 | 0 | 0.0 |
19/12/2016 |
11.10
|
11,621 | 11.10 | 11.15 | 10.59 | 0 | 0 | 0 |
16/12/2016 |
11.10
|
11,500 | 11.15 | 11.15 | 10.22 | 2,000 | 0 | 0.0 |
15/12/2016 |
11.15
|
15,200 | 11.33 | 11.38 | 11.15 | 1,000 | 0 | 0.0 |
14/12/2016 |
11.33
|
15,700 | 11.56 | 11.75 | 11.29 | 3,700 | 1,500 | 0.1 |
13/12/2016 |
11.56
|
10,900 | 11.56 | 12.03 | 11.38 | 1,600 | 0 | 0.0 |
12/12/2016 |
11.56
|
29,212 | 11.70 | 11.75 | 11.56 | 2,800 | 0 | 0.1 |
09/12/2016 |
11.70
|
7,100 | 11.75 | 11.84 | 11.66 | 1,600 | 0 | 0.0 |
08/12/2016 |
11.75
|
486,610 | 11.94 | 12.26 | 11.75 | 1,000 | 0 | 0.0 |
07/12/2016 |
11.94
|
29,500 | 12.03 | 12.03 | 11.52 | 2,000 | 0 | 0.1 |
06/12/2016 |
12.03
|
75,100 | 12.08 | 12.54 | 11.89 | 3,900 | 0 | 0.1 |
05/12/2016 |
12.08
|
72,500 | 11.75 | 12.54 | 11.75 | 0 | 0 | 0 |
02/12/2016 |
11.75
|
10,828 | 11.38 | 11.75 | 11.29 | 0 | 0 | 0 |
01/12/2016 |
11.38
|
6,916 | 11.38 | 11.38 | 11.24 | 0 | 0 | 0 |
30/11/2016 |
11.38
|
16,202 | 11.38 | 11.38 | 11.15 | 500 | 0 | 0.0 |
29/11/2016 |
11.38
|
5,010 | 11.56 | 11.56 | 11.33 | 0 | 0 | 0 |
28/11/2016 |
11.56
|
210 | 11.56 | 11.56 | 11.56 | 10 | 0 | 0.0 |
25/11/2016 |
11.56
|
14,310 | 11.43 | 11.56 | 11.24 | 600 | 0 | 0.0 |
24/11/2016 |
11.43
|
4,440 | 11.61 | 11.61 | 11.43 | 0 | 500 | -0.0 |
23/11/2016 |
11.61
|
65,200 | 11.80 | 11.84 | 11.38 | 1,800 | 18,700 | -0.4 |
22/11/2016 |
11.80
|
32,350 | 11.89 | 11.89 | 11.75 | 0 | 16,150 | -0.4 |
21/11/2016 |
11.89
|
14,805 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 |
18/11/2016 |
11.89
|
9,100 | 11.94 | 11.98 | 11.80 | 0 | 0 | 0 |
17/11/2016 |
11.94
|
11,900 | 12.08 | 12.08 | 11.89 | 0 | 0 | 0 |
16/11/2016 |
12.08
|
12,265 | 12.08 | 12.12 | 11.89 | 2,500 | 0 | 0.1 |
15/11/2016 |
12.08
|
55,900 | 12.17 | 12.17 | 11.94 | 0 | 0 | 0 |
14/11/2016 |
12.17
|
36,800 | 12.03 | 12.26 | 12.03 | 0 | 0 | 0 |
11/11/2016 |
12.03
|
21,005 | 11.89 | 12.03 | 11.84 | 0 | 0 | 0 |
10/11/2016 |
11.89
|
19,800 | 11.66 | 12.03 | 11.70 | 200 | 1,600 | -0.0 |
09/11/2016 |
11.66
|
77,100 | 12.03 | 12.08 | 11.38 | 2,000 | 0 | 0.1 |
08/11/2016 |
12.03
|
31,940 | 12.12 | 12.12 | 11.98 | 0 | 0 | 0 |
07/11/2016 |
12.12
|
36,800 | 12.03 | 12.31 | 12.03 | 0 | 8,400 | -0.2 |
04/11/2016 |
12.03
|
10,449 | 12.08 | 12.08 | 11.94 | 0 | 0 | 0 |
03/11/2016 |
12.08
|
32,940 | 12.12 | 12.12 | 11.61 | 400 | 0 | 0.0 |
02/11/2016 |
12.12
|
30,750 | 12.22 | 12.22 | 12.08 | 0 | 2,600 | -0.1 |
01/11/2016 |
12.22
|
62,950 | 12.49 | 12.49 | 11.94 | 3,600 | 0 | 0.1 |
31/10/2016 |
12.49
|
53,700 | 12.91 | 12.91 | 12.08 | 0 | 0 | 0 |
28/10/2016 |
12.91
|
11,838 | 12.96 | 12.96 | 12.54 | 0 | 0 | 0 |
27/10/2016 |
12.96
|
63,108 | 12.59 | 13.19 | 12.59 | 0 | 0 | 0 |
26/10/2016 |
12.59
|
102,360 | 12.17 | 12.59 | 11.84 | 0 | 0 | 0 |
25/10/2016 |
12.17
|
48,100 | 12.08 | 12.17 | 11.84 | 0 | 400 | -0.0 |
24/10/2016 |
12.08
|
78,557 | 12.96 | 12.96 | 12.08 | 4,100 | 0 | 0.1 |
21/10/2016 |
12.96
|
246,470 | 13.84 | 13.84 | 12.87 | 8,000 | 32,000 | -0.7 |
20/10/2016 |
13.84
|
14,010 | 13.79 | 13.84 | 13.52 | 0 | 0 | 0 |
19/10/2016 |
13.79
|
43,400 | 13.79 | 13.79 | 13.52 | 0 | 0 | 0 |
18/10/2016 |
13.79
|
27,200 | 13.84 | 13.84 | 13.28 | 0 | 0 | 0 |
17/10/2016 |
13.84
|
38,300 | 13.89 | 13.89 | 12.54 | 0 | 0 | 0 |
14/10/2016 |
13.89
|
52,939 | 13.70 | 13.93 | 13.00 | 0 | 0 | 0 |
13/10/2016 |
13.70
|
26,148 | 13.70 | 13.93 | 13.47 | 0 | 0 | 0 |
12/10/2016 |
13.70
|
20,200 | 14.03 | 14.21 | 13.70 | 0 | 0 | 0 |
11/10/2016 |
14.03
|
85,300 | 14.03 | 14.21 | 13.52 | 0 | 0 | 0 |
10/10/2016 |
14.03
|
49,648 | 14.77 | 14.77 | 13.93 | 0 | 0 | 0 |
07/10/2016 |
14.77
|
107,639 | 15.05 | 15.05 | 14.26 | 5,000 | 0 | 0.2 |
06/10/2016 |
15.05
|
75,124 | 14.63 | 15.05 | 14.40 | 2,000 | 0 | 0.1 |
05/10/2016 |
14.63
|
101,880 | 15.05 | 15.23 | 14.54 | 0 | 1,000 | -0.0 |
04/10/2016 |
15.05
|
145,310 | 15.14 | 15.65 | 14.77 | 300 | 0 | 0.0 |
03/10/2016 |
15.14
|
142,497 | 14.31 | 15.33 | 14.40 | 0 | 4,000 | -0.1 |
30/09/2016 |
14.31
|
297,460 | 13.38 | 14.40 | 13.38 | 23,600 | 0 | 0.7 |
29/09/2016 |
13.38
|
128,240 | 13.19 | 13.47 | 13.05 | 34,200 | 0 | 1.0 |
28/09/2016 |
13.19
|
55,941 | 13.24 | 13.28 | 13.10 | 5,100 | 0 | 0.1 |
27/09/2016 |
13.24
|
110,661 | 13.38 | 13.47 | 13.05 | 12,400 | 2,700 | 0.3 |
26/09/2016 |
13.38
|
146,977 | 13.00 | 13.47 | 12.77 | 23,400 | 0 | 0.7 |
23/09/2016 |
13.00
|
210,922 | 13.61 | 13.61 | 12.26 | 2,500 | 11,500 | -0.2 |
22/09/2016 |
13.61
|
65,414 | 13.61 | 13.93 | 13.61 | 16,500 | 30 | 0.5 |