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 | 0% | 57,100 | -21,350 | -0.6 |
27.10
29.90
28.50
|
2 tháng
(2024-07-22) |
-1.14 | -3.85% | 342,700 | -67,750 | -2.0 |
27.10
31.59
28.50
|
3 tháng
(2024-06-24) |
-1.23 | -4.15% | 623,500 | -138,750 | -4.3 |
27.10
31.69
28.50
|
6 tháng
(2024-03-25) |
-1.70 | -5.63% | 1,006,486 | -239,450 | -7.5 |
27.10
34.29
28.50
|
12 tháng
(2023-09-26) |
6.20 | 27.80% | 1,780,527 | -518,330 | -15.8 |
22.30
35.31
28.50
|
24 tháng
(2022-10-03) |
9.02 | 46.29% | 2,149,445 | -625,960 | -18.2 |
13.51
35.31
28.50
|
36 tháng
(2021-10-06) |
5.08 | 21.67% | 2,734,451 | -910,369 | -24.9 |
13.51
35.31
28.50
|
60 tháng
(2019-10-17) |
9.62 | 50.98% | 3,697,730 | -1,222,353 | -30.8 |
12.01
35.31
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
15/02/2017 |
6.69
|
6,100 | 7.21 | 7.21 | 6.35 | 0 | 6,000 | -0.0 |
14/02/2017 |
7.64
|
2,960 | 7.38 | 7.64 | 7.38 | 0 | 300 | -0.0 |
13/02/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/02/2017 |
7.72
|
500 | 7.55 | 7.72 | 7.55 | 100 | 0 | 0.0 |
09/02/2017 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
08/02/2017 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
07/02/2017 |
7.38
|
200 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 |
06/02/2017 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
03/02/2017 |
10.12
|
300 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
02/02/2017 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
25/01/2017 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
24/01/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
23/01/2017 |
10.30
|
5,100 | 10.98 | 10.98 | 10.30 | 0 | 0 | 0 |
20/01/2017 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
19/01/2017 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/01/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
17/01/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
16/01/2017 |
8.58
|
850 | 8.58 | 9.01 | 8.58 | 0 | 100 | -0.0 |
13/01/2017 |
8.67
|
300 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 |
12/01/2017 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
11/01/2017 |
8.58
|
3,000 | 9.01 | 9.01 | 8.58 | 0 | 1,500 | -0.0 |
10/01/2017 |
8.84
|
800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/01/2017 |
7.72
|
2,600 | 7.72 | 7.72 | 7.72 | 0 | 600 | -0.0 |
06/01/2017 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
05/01/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
04/01/2017 |
7.55
|
2,200 | 6.44 | 7.55 | 5.75 | 0 | 0 | 0 |
03/01/2017 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
30/12/2016 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
29/12/2016 |
8.07
|
800 | 10.04 | 10.04 | 8.07 | 0 | 0 | 0 |
28/12/2016 |
9.44
|
5,990 | 9.35 | 9.61 | 9.35 | 0 | 0 | 0 |
27/12/2016 |
8.84
|
300 | 8.49 | 8.84 | 8.49 | 100 | 0 | 0.0 |
26/12/2016 |
7.72
|
1,600 | 7.64 | 7.72 | 7.64 | 0 | 0 | 0 |
23/12/2016 |
6.78
|
1,020 | 6.78 | 6.78 | 6.78 | 900 | 720 | 0.0 |
22/12/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/12/2016 |
7.64
|
4,702 | 8.15 | 8.15 | 7.64 | 2,000 | 700 | 0.0 |
20/12/2016 |
8.92
|
1,300 | 8.92 | 8.92 | 8.92 | 500 | 0 | 0.0 |
19/12/2016 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
16/12/2016 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
15/12/2016 |
10.81
|
3,000 | 10.81 | 10.81 | 9.78 | 500 | 0 | 0.0 |
14/12/2016 |
12.70
|
3,890 | 9.87 | 12.87 | 9.78 | 900 | 0 | 0.0 |
13/12/2016 |
11.41
|
3,800 | 12.01 | 12.01 | 11.41 | 100 | 0 | 0.0 |
12/12/2016 |
13.39
|
2,740 | 13.39 | 13.39 | 13.39 | 0 | 500 | -0.0 |
09/12/2016 |
15.36
|
2,300 | 16.30 | 16.30 | 15.36 | 0 | 0 | 0 |
08/12/2016 |
14.67
|
5,478 | 14.59 | 14.67 | 14.59 | 0 | 800 | -0.0 |
07/12/2016 |
13.56
|
2,300 | 12.87 | 13.56 | 12.87 | 0 | 0 | 0 |
06/12/2016 |
12.10
|
14,240 | 12.10 | 12.10 | 10.55 | 500 | 0 | 0.0 |
05/12/2016 |
10.64
|
1,400 | 10.64 | 10.64 | 9.44 | 0 | 0 | 0 |
02/12/2016 |
9.27
|
740 | 9.27 | 9.27 | 9.27 | 700 | 0 | 0.0 |
01/12/2016 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 100 | 0 | 0.0 |
30/11/2016 |
7.04
|
120 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
29/11/2016 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
28/11/2016 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
25/11/2016 |
5.41
|
500 | 5.41 | 5.41 | 5.41 | 0 | 500 | -0.0 |
24/11/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
23/11/2016 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
22/11/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
21/11/2016 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
18/11/2016 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/11/2016 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
16/11/2016 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
03/05/2013 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
02/05/2013 |
8.15
|
3,540 | 8.15 | 8.15 | 8.15 | 0 | 2,890 | -0.0 |
26/04/2013 |
8.15
|
10,900 | 8.15 | 8.15 | 8.15 | 900 | 0 | 0.0 |
25/04/2013 |
7.64
|
10,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/04/2013 |
7.21
|
18,000 | 7.21 | 7.21 | 7.21 | 18,000 | 0 | 0.2 |
23/04/2013 |
6.86
|
2,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
22/04/2013 |
7.38
|
900 | 7.38 | 7.38 | 7.38 | 0 | 900 | -0.0 |
18/04/2013 |
7.38
|
3,700 | 7.38 | 7.38 | 7.38 | 3,700 | 0 | 0.0 |
17/04/2013 |
6.95
|
18,000 | 6.95 | 6.95 | 6.95 | 1,250 | 18,000 | -0.1 |
16/04/2013 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
15/04/2013 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
12/04/2013 |
6.52
|
19,290 | 6.52 | 6.52 | 6.52 | 19,290 | 3,700 | 0.1 |
11/04/2013 |
6.52
|
2,100 | 6.52 | 6.52 | 6.52 | 0 | 1,200 | -0.0 |
10/04/2013 |
6.95
|
600 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
09/04/2013 |
7.38
|
7,800 | 7.38 | 7.38 | 7.38 | 7,800 | 50 | 0.1 |
08/04/2013 |
7.38
|
1,960 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
05/04/2013 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
04/04/2013 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
03/04/2013 |
7.89
|
3,000 | 7.89 | 7.89 | 7.89 | 0 | 3,000 | -0.0 |
02/04/2013 |
8.41
|
4,800 | 8.41 | 8.41 | 8.41 | 0 | 4,800 | -0.0 |
01/04/2013 |
7.89
|
10 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
29/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
28/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
27/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
26/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
25/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
22/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
21/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
20/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
19/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
18/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
15/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
14/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
13/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
12/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
11/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
08/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
07/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
06/03/2013 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |