| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.40 | -3.64% | 11,900 | 0 | 0 |
10.30
11
10.60
|
|
2 tháng
(2024-09-16) |
0.20 | 1.92% | 45,500 | 0 | 0 |
10.30
11
10.60
|
|
3 tháng
(2024-08-19) |
-0.20 | -1.85% | 78,400 | 0 | 0 |
10.20
11
10.60
|
|
6 tháng
(2024-05-20) |
-0.27 | -2.51% | 754,400 | -100 | -0.0 |
10.20
11.73
10.60
|
|
12 tháng
(2023-11-21) |
-3.42 | -24.40% | 2,164,100 | -17,000 | -0.2 |
10.01
15.21
10.60
|
|
24 tháng
(2022-11-28) |
-0.86 | -7.51% | 3,168,700 | -44,102 | -2.1 |
9.76
17.70
10.60
|
|
36 tháng
(2021-12-01) |
-5.86 | -35.59% | 5,618,000 | -54,312 | -2.2 |
9.76
17.70
10.60
|
|
60 tháng
(2019-12-12) |
1.87 | 21.43% | 11,185,710 | -50,292 | -2.1 |
7.54
20.22
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2017 |
7.12
|
10 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 31/03/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 30/03/2017 |
7.12
|
6,930 | 7.18 | 7.18 | 6.73 | 10 | 0 | 0.0 |
| 29/03/2017 |
7.18
|
9,430 | 7.12 | 7.18 | 6.98 | 0 | 660 | -0.0 |
| 28/03/2017 |
7.12
|
1,050 | 7.12 | 7.12 | 7.01 | 10 | 10 | 0 |
| 27/03/2017 |
7.12
|
6,440 | 7.07 | 7.12 | 7.07 | 10 | 0 | 0.0 |
| 24/03/2017 |
7.07
|
4,300 | 7.01 | 7.12 | 7.01 | 0 | 0 | 0 |
| 23/03/2017 |
7.01
|
2,150 | 7.12 | 7.12 | 6.84 | 30 | 0 | 0.0 |
| 22/03/2017 |
7.12
|
300 | 7.07 | 7.12 | 6.79 | 200 | 0 | 0.0 |
| 21/03/2017 |
7.07
|
2,540 | 7.07 | 7.12 | 7.01 | 10 | 0 | 0.0 |
| 20/03/2017 |
7.07
|
19,910 | 7.01 | 7.07 | 6.90 | 150 | 0 | 0.0 |
| 17/03/2017 |
7.01
|
4,710 | 7.07 | 7.07 | 6.90 | 0 | 0 | 0 |
| 16/03/2017 |
7.07
|
4,350 | 7.10 | 7.12 | 7.01 | 20 | 0 | 0.0 |
| 15/03/2017 |
7.10
|
500 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 14/03/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 13/03/2017 |
7.12
|
670 | 7.15 | 7.15 | 6.76 | 0 | 0 | 0 |
| 10/03/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 09/03/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 08/03/2017 |
7.15
|
590 | 7.12 | 7.15 | 7.10 | 0 | 0 | 0 |
| 07/03/2017 |
7.12
|
5,160 | 7.15 | 7.15 | 6.90 | 30 | 0 | 0.0 |
| 06/03/2017 |
7.15
|
1,640 | 7.01 | 7.18 | 7.01 | 140 | 0 | 0.0 |
| 03/03/2017 |
7.01
|
3,400 | 7.12 | 7.12 | 7.01 | 10 | 0 | 0.0 |
| 02/03/2017 |
7.12
|
150 | 7.15 | 7.15 | 7.12 | 150 | 0 | 0.0 |
| 01/03/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 28/02/2017 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 27/02/2017 |
7.15
|
140 | 7.12 | 7.18 | 6.93 | 90 | 0 | 0.0 |
| 24/02/2017 |
7.12
|
2,910 | 6.98 | 7.12 | 6.84 | 300 | 0 | 0.0 |
| 23/02/2017 |
6.98
|
2,800 | 7.10 | 7.10 | 6.98 | 10 | 0 | 0.0 |
| 22/02/2017 |
7.10
|
940 | 7.01 | 7.10 | 7.01 | 130 | 0 | 0.0 |
| 21/02/2017 |
7.01
|
830 | 7.07 | 7.07 | 6.90 | 0 | 0 | 0 |
| 20/02/2017 |
7.07
|
2,120 | 7.15 | 7.15 | 6.84 | 200 | 0 | 0.0 |
| 17/02/2017 |
7.15
|
1,410 | 7.15 | 7.15 | 7.01 | 10 | 0 | 0.0 |
| 16/02/2017 |
7.15
|
3,710 | 7.24 | 7.24 | 6.73 | 20 | 1,730 | -0.0 |
| 15/02/2017 |
7.24
|
670 | 7.21 | 7.24 | 7.01 | 0 | 0 | 0 |
| 14/02/2017 |
7.21
|
8,180 | 7.18 | 7.52 | 6.73 | 240 | 4,210 | -0.0 |
| 13/02/2017 |
7.18
|
2,390 | 7.15 | 7.35 | 7.07 | 0 | 0 | 0 |
| 10/02/2017 |
7.15
|
630 | 7.18 | 7.18 | 7.01 | 10 | 0 | 0.0 |
| 09/02/2017 |
7.18
|
90 | 7.18 | 7.18 | 7.01 | 10 | 0 | 0.0 |
| 08/02/2017 |
7.18
|
1,060 | 7.18 | 7.18 | 6.96 | 470 | 110 | 0.0 |
| 07/02/2017 |
7.18
|
510 | 7.21 | 7.52 | 7.18 | 210 | 10 | 0.0 |
| 06/02/2017 |
7.21
|
600 | 7.26 | 7.26 | 7.21 | 0 | 0 | 0 |
| 03/02/2017 |
7.26
|
2,300 | 7.52 | 7.52 | 7.01 | 10 | 1,970 | -0.0 |
| 02/02/2017 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/01/2017 |
7.52
|
3,540 | 7.10 | 7.52 | 7.10 | 2,540 | 0 | 0.0 |
| 24/01/2017 |
7.10
|
1,010 | 7.18 | 7.18 | 6.76 | 0 | 0 | 0 |
| 23/01/2017 |
7.18
|
220 | 7.18 | 7.18 | 7.18 | 220 | 0 | 0.0 |
| 20/01/2017 |
7.18
|
10 | 7.10 | 7.18 | 7.18 | 10 | 0 | 0.0 |
| 19/01/2017 |
7.10
|
4,490 | 7.12 | 7.18 | 6.73 | 220 | 0 | 0.0 |
| 18/01/2017 |
7.12
|
5,110 | 7.10 | 7.12 | 6.73 | 10 | 0 | 0.0 |
| 17/01/2017 |
7.10
|
2,300 | 7.18 | 7.18 | 6.96 | 0 | 0 | 0 |
| 16/01/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 13/01/2017 |
7.18
|
2,040 | 7.18 | 7.18 | 7.07 | 10 | 0 | 0.0 |
| 12/01/2017 |
7.18
|
2,110 | 7.24 | 7.24 | 6.73 | 10 | 2,000 | -0.0 |
| 11/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 10/01/2017 |
7.24
|
790 | 7.18 | 7.24 | 7.01 | 0 | 0 | 0 |
| 09/01/2017 |
7.18
|
220 | 7.26 | 7.26 | 7.01 | 10 | 0 | 0.0 |
| 06/01/2017 |
7.26
|
430 | 7.18 | 7.26 | 7.01 | 30 | 0 | 0.0 |
| 05/01/2017 |
7.18
|
2,930 | 7.01 | 7.18 | 6.56 | 210 | 0 | 0.0 |
| 04/01/2017 |
7.01
|
110 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 |
| 03/01/2017 |
7.18
|
450 | 7.40 | 7.40 | 6.96 | 140 | 0 | 0.0 |
| 30/12/2016 |
7.40
|
1,980 | 7.15 | 7.40 | 7.04 | 1,780 | 0 | 0.0 |
| 29/12/2016 |
7.15
|
1,370 | 7.18 | 7.18 | 6.70 | 100 | 0 | 0.0 |
| 28/12/2016 |
7.18
|
8,430 | 7.12 | 7.18 | 6.65 | 140 | 1,660 | -0.0 |
| 27/12/2016 |
7.12
|
3,040 | 7.21 | 7.21 | 7.01 | 40 | 0 | 0.0 |
| 26/12/2016 |
7.21
|
1,120 | 7.29 | 7.35 | 6.79 | 20 | 600 | -0.0 |
| 23/12/2016 |
7.29
|
11,730 | 7.24 | 7.52 | 6.73 | 540 | 1,310 | -0.0 |
| 22/12/2016 |
7.24
|
2,230 | 7.38 | 7.46 | 6.87 | 120 | 0 | 0.0 |
| 21/12/2016 |
7.38
|
480 | 7.68 | 7.68 | 7.15 | 10 | 0 | 0.0 |
| 20/12/2016 |
7.68
|
1,790 | 7.63 | 7.68 | 7.10 | 70 | 0 | 0.0 |
| 19/12/2016 |
7.63
|
3,740 | 7.29 | 7.63 | 6.79 | 10 | 2,110 | -0.0 |
| 16/12/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 15/12/2016 |
7.29
|
2,090 | 7.12 | 7.29 | 6.67 | 160 | 0 | 0.0 |
| 14/12/2016 |
7.12
|
1,310 | 7.26 | 7.26 | 6.82 | 100 | 0 | 0.0 |
| 13/12/2016 |
7.26
|
340 | 7.07 | 7.29 | 7.12 | 330 | 0 | 0.0 |
| 12/12/2016 |
7.07
|
340 | 7.29 | 7.35 | 6.79 | 40 | 0 | 0.0 |
| 09/12/2016 |
7.29
|
80 | 7.40 | 7.43 | 6.90 | 50 | 0 | 0.0 |
| 08/12/2016 |
7.40
|
10 | 7.35 | 7.40 | 7.40 | 10 | 0 | 0.0 |
| 07/12/2016 |
7.35
|
890 | 7.57 | 7.57 | 7.07 | 110 | 140 | -0.0 |
| 06/12/2016 |
7.57
|
5,330 | 7.57 | 7.57 | 7.07 | 10 | 0 | 0.0 |
| 05/12/2016 |
7.57
|
30 | 7.52 | 7.57 | 7.57 | 30 | 0 | 0.0 |
| 02/12/2016 |
7.52
|
1,900 | 7.54 | 7.74 | 7.04 | 1,470 | 40 | 0.0 |
| 01/12/2016 |
7.54
|
5,900 | 7.85 | 8.08 | 7.32 | 4,200 | 1,000 | 0.0 |
| 30/11/2016 |
7.85
|
8,480 | 7.57 | 7.85 | 7.07 | 8,130 | 800 | 0.1 |
| 29/11/2016 |
7.57
|
680 | 7.63 | 7.63 | 7.10 | 570 | 40 | 0.0 |
| 28/11/2016 |
7.63
|
200 | 8.19 | 8.19 | 7.63 | 0 | 0 | 0 |
| 25/11/2016 |
8.19
|
640 | 8.13 | 8.19 | 7.57 | 10 | 260 | -0.0 |
| 24/11/2016 |
8.13
|
17,910 | 7.85 | 8.39 | 7.32 | 16,130 | 780 | 0.2 |
| 23/11/2016 |
7.85
|
17,500 | 7.57 | 8.08 | 7.07 | 14,410 | 3,190 | 0.1 |
| 22/11/2016 |
7.57
|
5,870 | 7.18 | 7.66 | 6.70 | 4,660 | 450 | 0.1 |
| 21/11/2016 |
7.18
|
100 | 7.29 | 7.29 | 7.18 | 0 | 100 | -0.0 |
| 18/11/2016 |
7.29
|
1,590 | 7.46 | 7.46 | 7.12 | 0 | 0 | 0 |
| 17/11/2016 |
7.46
|
5,990 | 7.21 | 7.46 | 6.73 | 4,470 | 0 | 0.1 |
| 16/11/2016 |
7.21
|
10 | 7.15 | 7.21 | 7.21 | 0 | 0 | 0 |
| 15/11/2016 |
7.15
|
60 | 7.18 | 7.18 | 6.70 | 50 | 0 | 0.0 |
| 14/11/2016 |
7.18
|
680 | 7.01 | 7.29 | 7.01 | 0 | 0 | 0 |
| 11/11/2016 |
7.01
|
15,550 | 7.35 | 7.35 | 6.84 | 30 | 8,520 | -0.1 |
| 10/11/2016 |
7.35
|
11,380 | 7.35 | 7.57 | 6.84 | 950 | 1,250 | -0.0 |
| 09/11/2016 |
7.35
|
720 | 7.29 | 7.35 | 7.01 | 0 | 0 | 0 |
| 08/11/2016 |
7.29
|
1,180 | 7.07 | 7.54 | 7.07 | 10 | 0 | 0.0 |
| 07/11/2016 |
7.07
|
10 | 7.52 | 7.52 | 7.07 | 0 | 0 | 0 |