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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
15/02/2017 |
9.33
|
15,200 | 9.33 | 9.33 | 9.10 | 0 | 0 | 0 |
14/02/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
13/02/2017 |
9.33
|
54,000 | 9.22 | 9.33 | 9.10 | 0 | 0 | 0 |
10/02/2017 |
9.22
|
100 | 9.33 | 9.33 | 9.22 | 0 | 0 | 0 |
09/02/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
08/02/2017 |
9.33
|
100,170 | 9.22 | 9.39 | 9.33 | 0 | 0 | 0 |
07/02/2017 |
9.22
|
3,860 | 9.22 | 9.28 | 9.22 | 0 | 0 | 0 |
06/02/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
03/02/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
02/02/2017 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
25/01/2017 |
9.22
|
1,300 | 8.93 | 9.22 | 9.04 | 0 | 0 | 0 |
24/01/2017 |
8.93
|
900 | 9.10 | 9.10 | 8.93 | 0 | 0 | 0 |
23/01/2017 |
9.10
|
17,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/01/2017 |
9.10
|
700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/01/2017 |
9.10
|
5,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/01/2017 |
9.10
|
20,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/01/2017 |
9.10
|
9,400 | 9.10 | 9.10 | 9.04 | 0 | 0 | 0 |
16/01/2017 |
9.10
|
11,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
13/01/2017 |
9.10
|
10,200 | 9.10 | 9.10 | 9.04 | 0 | 0 | 0 |
12/01/2017 |
9.10
|
1,000 | 9.04 | 9.10 | 9.10 | 0 | 0 | 0 |
11/01/2017 |
9.04
|
1,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
10/01/2017 |
9.04
|
27,300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
09/01/2017 |
9.04
|
6,700 | 8.93 | 9.04 | 8.99 | 0 | 0 | 0 |
06/01/2017 |
8.93
|
1,100 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
05/01/2017 |
8.99
|
3,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
04/01/2017 |
8.99
|
6,000 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
03/01/2017 |
8.99
|
14,000 | 9.91 | 9.91 | 8.99 | 0 | 0 | 0 |
30/12/2016 |
9.91
|
7,400 | 9.04 | 9.91 | 9.91 | 0 | 0 | 0 |
29/12/2016 |
9.04
|
1,500 | 9.28 | 9.28 | 9.04 | 0 | 0 | 0 |
28/12/2016 |
9.28
|
200 | 8.93 | 9.28 | 9.28 | 0 | 0 | 0 |
27/12/2016 |
8.93
|
1,800 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
26/12/2016 |
8.93
|
6,600 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 |
23/12/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
22/12/2016 |
8.93
|
3,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
21/12/2016 |
8.93
|
4,200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
20/12/2016 |
8.93
|
5,000 | 8.87 | 8.93 | 8.93 | 0 | 0 | 0 |
19/12/2016 |
8.87
|
300 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 |
16/12/2016 |
8.93
|
3,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
15/12/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
14/12/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
13/12/2016 |
8.93
|
100 | 8.47 | 8.93 | 8.93 | 0 | 0 | 0 |
12/12/2016 |
8.47
|
106,900 | 9.22 | 9.22 | 8.47 | 0 | 0 | 0 |
09/12/2016 |
9.22
|
15,200 | 8.93 | 9.22 | 8.93 | 0 | 0 | 0 |
08/12/2016 |
8.93
|
2,500 | 9.10 | 9.10 | 8.93 | 100 | 0 | 0.0 |
07/12/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
06/12/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
05/12/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/12/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
01/12/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/11/2016 |
9.10
|
1,000 | 8.81 | 9.10 | 9.10 | 0 | 0 | 0 |
29/11/2016 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
28/11/2016 |
8.81
|
810 | 9.16 | 9.16 | 8.81 | 0 | 0 | 0 |
25/11/2016 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
24/11/2016 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
23/11/2016 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
22/11/2016 |
9.16
|
48 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
21/11/2016 |
9.16
|
100 | 9.22 | 9.22 | 9.16 | 0 | 0 | 0 |
18/11/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
17/11/2016 |
9.22
|
5,600 | 9.16 | 9.22 | 8.81 | 0 | 0 | 0 |
16/11/2016 |
9.16
|
70 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
15/11/2016 |
9.16
|
1,850 | 9.10 | 9.16 | 8.70 | 1,700 | 0 | 0.0 |
14/11/2016 |
9.10
|
9,200 | 8.81 | 9.10 | 8.81 | 0 | 0 | 0 |
11/11/2016 |
8.81
|
10,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
10/11/2016 |
8.81
|
20,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
09/11/2016 |
8.81
|
1,066 | 8.70 | 8.81 | 8.81 | 0 | 0 | 0 |
08/11/2016 |
8.70
|
754 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/11/2016 |
8.70
|
500 | 9.04 | 9.04 | 8.70 | 0 | 0 | 0 |
04/11/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
03/11/2016 |
9.04
|
60,000 | 9.22 | 9.22 | 9.04 | 0 | 0 | 0 |
02/11/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
01/11/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
31/10/2016 |
9.22
|
4,300 | 9.22 | 9.22 | 8.70 | 0 | 0 | 0 |
28/10/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
27/10/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
26/10/2016 |
9.22
|
100 | 8.93 | 9.22 | 9.22 | 0 | 0 | 0 |
25/10/2016 |
8.93
|
7,300 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
24/10/2016 |
9.22
|
100 | 8.81 | 9.22 | 9.22 | 100 | 0 | 0.0 |
21/10/2016 |
8.81
|
1,600 | 9.33 | 9.33 | 8.81 | 0 | 0 | 0 |
20/10/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
19/10/2016 |
9.33
|
300 | 9.51 | 9.51 | 8.70 | 0 | 0 | 0 |
18/10/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
17/10/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
14/10/2016 |
9.51
|
106 | 8.64 | 9.51 | 9.51 | 0 | 0 | 0 |
13/10/2016 |
8.64
|
5,905 | 8.64 | 8.64 | 8.47 | 0 | 0 | 0 |
12/10/2016 |
8.64
|
8,316 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
11/10/2016 |
8.70
|
21,400 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 |
10/10/2016 |
8.76
|
6,120 | 9.22 | 9.22 | 8.70 | 0 | 0 | 0 |
07/10/2016 |
9.22
|
3,100 | 8.64 | 9.22 | 8.64 | 0 | 0 | 0 |
06/10/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
05/10/2016 |
8.64
|
2,080 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
04/10/2016 |
8.64
|
29,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
03/10/2016 |
8.64
|
12,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
30/09/2016 |
8.64
|
14,400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
29/09/2016 |
8.64
|
5,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/09/2016 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/09/2016 |
8.64
|
33,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
26/09/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
23/09/2016 |
8.64
|
5,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
22/09/2016 |
8.64
|
174,952 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |