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) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
12.10
|
271,960 | 12.20 | 12.20 | 12.01 | 0 | 0 | 0 |
13/02/2017 |
12.20
|
408,650 | 12.23 | 12.44 | 12.13 | 0 | 0 | 0 |
10/02/2017 |
12.23
|
628,980 | 11.89 | 12.44 | 11.89 | 2,200 | 5,010 | -0.1 |
09/02/2017 |
11.89
|
338,830 | 11.76 | 11.92 | 11.73 | 0 | 0 | 0 |
08/02/2017 |
11.76
|
186,760 | 11.70 | 11.76 | 11.61 | 120,620 | 120,620 | 0 |
07/02/2017 |
11.70
|
368,170 | 11.45 | 11.89 | 11.42 | 730,000 | 732,200 | -0.0 |
06/02/2017 |
11.45
|
231,590 | 11.45 | 11.45 | 11.33 | 100,000 | 100,000 | 0 |
03/02/2017 |
11.45
|
76,440 | 11.70 | 11.70 | 11.45 | 0 | 0 | 0 |
02/02/2017 |
11.70
|
59,690 | 11.52 | 11.70 | 11.52 | 0 | 0 | 0 |
25/01/2017 |
11.52
|
64,410 | 11.48 | 11.64 | 11.39 | 0 | 0 | 0 |
24/01/2017 |
11.48
|
45,040 | 11.45 | 11.52 | 11.39 | 600 | 0 | 0.0 |
23/01/2017 |
11.45
|
37,540 | 11.45 | 11.64 | 11.39 | 0 | 0 | 0 |
20/01/2017 |
11.45
|
74,070 | 11.27 | 11.73 | 11.36 | 0 | 0 | 0 |
19/01/2017 |
11.27
|
91,780 | 11.45 | 11.45 | 11.27 | 300,000 | 300,600 | -0.0 |
18/01/2017 |
11.45
|
34,660 | 11.67 | 11.67 | 11.45 | 127,620 | 127,620 | 0 |
17/01/2017 |
11.67
|
51,240 | 11.70 | 11.76 | 11.61 | 155,680 | 155,680 | 0 |
16/01/2017 |
11.70
|
69,940 | 11.83 | 11.89 | 11.67 | 0 | 0 | 0 |
13/01/2017 |
11.83
|
210,940 | 11.89 | 11.95 | 11.83 | 6,000 | 0 | 0.1 |
12/01/2017 |
11.89
|
123,200 | 11.95 | 11.95 | 11.79 | 0 | 0 | 0 |
11/01/2017 |
11.95
|
84,060 | 11.98 | 12.04 | 11.83 | 0 | 0 | 0 |
10/01/2017 |
11.98
|
117,660 | 11.98 | 12.07 | 11.89 | 0 | 6,000 | -0.1 |
09/01/2017 |
11.98
|
485,120 | 11.64 | 12.01 | 11.76 | 64,080 | 0 | 1.2 |
06/01/2017 |
11.64
|
95,710 | 11.64 | 11.73 | 11.55 | 0 | 0 | 0 |
05/01/2017 |
11.64
|
85,740 | 11.73 | 11.76 | 11.64 | 0 | 0 | 0 |
04/01/2017 |
11.73
|
155,100 | 11.64 | 11.76 | 11.58 | 109,000 | 168,080 | -1.1 |
03/01/2017 |
11.64
|
128,630 | 11.83 | 11.83 | 11.52 | 0 | 0 | 0 |
30/12/2016 |
11.83
|
227,380 | 11.64 | 11.83 | 11.52 | 0 | 0 | 0 |
29/12/2016 |
11.64
|
174,470 | 11.61 | 11.64 | 11.45 | 13,000 | 5,000 | 0.1 |
28/12/2016 |
11.61
|
36,730 | 11.58 | 11.61 | 11.52 | 0 | 0 | 0 |
27/12/2016 |
11.58
|
90,690 | 11.58 | 11.70 | 11.52 | 0 | 0 | 0 |
26/12/2016 |
11.58
|
92,830 | 11.58 | 11.76 | 11.58 | 0 | 13,000 | -0.2 |
23/12/2016 |
11.58
|
63,180 | 11.79 | 11.79 | 11.52 | 0 | 0 | 0 |
22/12/2016 |
11.79
|
131,500 | 11.76 | 11.95 | 11.55 | 0 | 0 | 0 |
21/12/2016 |
11.76
|
94,430 | 11.61 | 11.76 | 11.52 | 13,000 | 0 | 0.2 |
20/12/2016 |
11.61
|
154,860 | 11.45 | 11.70 | 11.52 | 6,000 | 0 | 0.1 |
19/12/2016 |
11.45
|
165,320 | 11.30 | 11.64 | 11.30 | 5,000 | 0 | 0.1 |
16/12/2016 |
11.30
|
171,590 | 11.27 | 11.33 | 11.14 | 0 | 13,000 | -0.2 |
15/12/2016 |
11.27
|
105,620 | 11.08 | 11.39 | 11.08 | 0 | 6,000 | -0.1 |
14/12/2016 |
11.08
|
80,530 | 10.99 | 11.18 | 10.99 | 3,920 | 5,000 | -0.0 |
13/12/2016 |
10.99
|
130,540 | 11.14 | 11.30 | 10.96 | 0 | 0 | 0 |
12/12/2016 |
11.14
|
113,540 | 11.33 | 11.36 | 11.14 | 0 | 0 | 0 |
09/12/2016 |
11.33
|
64,330 | 11.33 | 11.48 | 11.27 | 0 | 3,920 | -0.1 |
08/12/2016 |
11.33
|
80,030 | 11.30 | 11.52 | 11.33 | 0 | 0 | 0 |
07/12/2016 |
11.30
|
129,340 | 11.33 | 11.45 | 11.30 | 0 | 0 | 0 |
06/12/2016 |
11.33
|
173,550 | 11.45 | 11.52 | 11.27 | 0 | 0 | 0 |
05/12/2016 |
11.45
|
156,740 | 11.76 | 11.76 | 11.33 | 0 | 0 | 0 |
02/12/2016 |
11.76
|
105,310 | 11.86 | 11.89 | 11.76 | 100 | 0 | 0.0 |
01/12/2016 |
11.86
|
28,740 | 11.92 | 11.95 | 11.86 | 0 | 0 | 0 |
30/11/2016 |
11.92
|
123,630 | 11.95 | 12.04 | 11.83 | 0 | 0 | 0 |
29/11/2016 |
11.95
|
104,820 | 11.95 | 12.01 | 11.95 | 0 | 90 | -0.0 |
28/11/2016 |
11.95
|
59,010 | 11.89 | 12.07 | 11.89 | 0 | 0 | 0 |
25/11/2016 |
11.89
|
77,010 | 11.89 | 12.07 | 11.89 | 0 | 10 | -0.0 |
24/11/2016 |
11.89
|
192,200 | 12.07 | 12.13 | 11.89 | 0 | 0 | 0 |
23/11/2016 |
12.07
|
88,620 | 12.20 | 12.20 | 12.07 | 0 | 0 | 0 |
22/11/2016 |
12.20
|
101,780 | 12.20 | 12.26 | 12.20 | 0 | 0 | 0 |
21/11/2016 |
12.20
|
259,890 | 12.26 | 12.44 | 12.20 | 128,660 | 0 | 2.6 |
18/11/2016 |
12.26
|
659,850 | 11.98 | 12.32 | 12.04 | 509,940 | 0 | 10.1 |
17/11/2016 |
11.98
|
146,030 | 12.13 | 12.13 | 11.98 | 0 | 0 | 0 |
16/11/2016 |
12.13
|
214,330 | 12.01 | 12.13 | 12.01 | 0 | 0 | 0 |
15/11/2016 |
12.01
|
193,330 | 12.07 | 12.20 | 12.01 | 0 | 0 | 0 |
14/11/2016 |
12.07
|
295,020 | 12.01 | 12.26 | 11.95 | 0 | 0 | 0 |
11/11/2016 |
12.01
|
64,990 | 11.98 | 12.07 | 11.92 | 0 | 0 | 0 |
10/11/2016 |
11.98
|
126,490 | 11.76 | 12.04 | 11.89 | 0 | 0 | 0 |
09/11/2016 |
11.76
|
221,270 | 12.07 | 12.07 | 11.27 | 0 | 0 | 0 |
08/11/2016 |
12.07
|
127,710 | 12.13 | 12.32 | 12.07 | 1,820 | 0 | 0.0 |
07/11/2016 |
12.13
|
82,930 | 12.20 | 12.20 | 12.04 | 0 | 0 | 0 |
04/11/2016 |
12.20
|
32,010 | 12.07 | 12.20 | 12.01 | 0 | 0 | 0 |
03/11/2016 |
12.07
|
78,900 | 12.13 | 12.26 | 11.89 | 0 | 1,820 | -0.0 |
02/11/2016 |
12.13
|
77,380 | 12.51 | 12.51 | 12.13 | 0 | 0 | 0 |
01/11/2016 |
12.51
|
182,680 | 12.26 | 12.57 | 12.26 | 0 | 0 | 0 |
31/10/2016 |
12.26
|
142,770 | 12.07 | 12.38 | 12.10 | 0 | 0 | 0 |
28/10/2016 |
12.07
|
130,620 | 12.20 | 12.38 | 12.04 | 0 | 0 | 0 |
27/10/2016 |
12.20
|
72,890 | 12.32 | 12.32 | 12.20 | 0 | 0 | 0 |
26/10/2016 |
12.32
|
74,030 | 12.26 | 12.32 | 12.20 | 0 | 0 | 0 |
25/10/2016 |
12.26
|
117,230 | 12.26 | 12.35 | 12.13 | 0 | 0 | 0 |
24/10/2016 |
12.26
|
104,990 | 12.41 | 12.51 | 12.26 | 0 | 0 | 0 |
21/10/2016 |
12.41
|
119,700 | 12.41 | 12.57 | 12.32 | 0 | 0 | 0 |
20/10/2016 |
12.41
|
115,840 | 12.57 | 12.57 | 12.41 | 0 | 0 | 0 |
19/10/2016 |
12.57
|
54,350 | 12.51 | 12.63 | 12.48 | 0 | 0 | 0 |
18/10/2016 |
12.51
|
212,960 | 12.38 | 12.66 | 12.26 | 0 | 0 | 0 |
17/10/2016 |
12.38
|
158,820 | 12.57 | 12.63 | 11.76 | 0 | 0 | 0 |
14/10/2016 |
12.57
|
156,920 | 12.69 | 12.72 | 12.57 | 0 | 0 | 0 |
13/10/2016 |
12.69
|
52,320 | 12.60 | 12.72 | 12.60 | 0 | 0 | 0 |
12/10/2016 |
12.60
|
63,830 | 12.57 | 12.75 | 12.60 | 0 | 0 | 0 |
11/10/2016 |
12.57
|
194,470 | 12.51 | 12.66 | 12.48 | 20,000 | 0 | 0.4 |
10/10/2016 |
12.51
|
129,280 | 12.69 | 12.69 | 12.51 | 0 | 0 | 0 |
07/10/2016 |
12.69
|
163,130 | 12.72 | 12.75 | 12.66 | 0 | 0 | 0 |
06/10/2016 |
12.72
|
141,200 | 12.78 | 12.82 | 12.72 | 0 | 20,000 | -0.4 |
05/10/2016 |
12.78
|
136,420 | 12.75 | 12.94 | 12.78 | 0 | 0 | 0 |
04/10/2016 |
12.75
|
223,860 | 12.75 | 12.88 | 12.72 | 0 | 0 | 0 |
03/10/2016 |
12.75
|
295,300 | 12.88 | 13.00 | 12.72 | 0 | 0 | 0 |
30/09/2016 |
12.88
|
224,660 | 13.00 | 13.00 | 12.88 | 5,000 | 0 | 0.1 |
29/09/2016 |
13.00
|
498,990 | 13.19 | 13.25 | 12.94 | 0 | 0 | 0 |
28/09/2016 |
13.19
|
435,010 | 13.37 | 13.37 | 13.19 | 0 | 0 | 0 |
27/09/2016 |
13.37
|
791,160 | 13.25 | 13.43 | 13.13 | 0 | 5,000 | -0.1 |
26/09/2016 |
13.25
|
220,930 | 13.13 | 13.31 | 13.13 | 0 | 0 | 0 |
23/09/2016 |
13.13
|
470,320 | 13.00 | 13.31 | 13.00 | 1,000 | 0 | 0.0 |
22/09/2016 |
13.00
|
475,460 | 12.97 | 13.22 | 13.00 | 0 | 0 | 0 |
21/09/2016 |
12.97
|
309,510 | 12.97 | 13.13 | 12.97 | 0 | 0 | 0 |
20/09/2016 |
12.97
|
261,220 | 12.72 | 13.06 | 12.78 | 0 | 1,000 | -0.0 |