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) |
-2.60 | -8.02% | 1,352,200 | 500 | 0.0 |
29.40
32.60
29.70
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.70
|
3 tháng
(2024-06-24) |
-5.87 | -16.47% | 4,857,600 | 6,040 | 0.2 |
28
35.97
29.70
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.70
|
12 tháng
(2023-09-26) |
-12.08 | -28.85% | 58,557,500 | -26,468 | -2.7 |
28
48.09
29.70
|
24 tháng
(2022-10-03) |
-34.35 | -53.55% | 190,089,378 | 27,625 | 1.5 |
18.03
68
29.70
|
36 tháng
(2021-10-06) |
-48.18 | -61.79% | 227,324,962 | 50,761 | 7.5 |
18.03
377.05
29.70
|
60 tháng
(2019-10-17) |
-3.60 | -10.79% | 258,746,530 | 41,715 | 7.0 |
18.03
377.05
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
8.80
|
24,610 | 8.80 | 8.85 | 8.56 | 0 | 0 | 0 |
15/02/2017 |
8.80
|
13,424 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 |
14/02/2017 |
8.80
|
18,015 | 8.67 | 8.98 | 8.39 | 0 | 0 | 0 |
13/02/2017 |
8.67
|
21,600 | 9.00 | 9.41 | 8.58 | 0 | 0 | 0 |
10/02/2017 |
9.00
|
27,205 | 8.67 | 9.13 | 8.39 | 0 | 0 | 0 |
09/02/2017 |
8.67
|
12,000 | 8.63 | 8.96 | 8.41 | 0 | 0 | 0 |
08/02/2017 |
8.63
|
1,025 | 8.39 | 8.65 | 8.30 | 0 | 0 | 0 |
07/02/2017 |
8.39
|
5,100 | 8.69 | 8.76 | 8.30 | 0 | 0 | 0 |
06/02/2017 |
8.69
|
11,000 | 8.43 | 9.20 | 8.43 | 0 | 0 | 0 |
03/02/2017 |
8.43
|
2,900 | 8.58 | 8.72 | 8.21 | 0 | 0 | 0 |
02/02/2017 |
8.58
|
10,600 | 8.94 | 9.66 | 8.21 | 0 | 0 | 0 |
25/01/2017 |
8.94
|
3,800 | 8.46 | 8.94 | 8.39 | 0 | 0 | 0 |
24/01/2017 |
8.46
|
500 | 8.48 | 8.48 | 7.99 | 0 | 0 | 0 |
23/01/2017 |
8.48
|
14,700 | 8.65 | 9.37 | 8.30 | 0 | 0 | 0 |
20/01/2017 |
8.65
|
9,100 | 8.39 | 9.13 | 8.34 | 1,700 | 0 | 0.1 |
19/01/2017 |
8.39
|
28,800 | 8.67 | 9.53 | 8.30 | 0 | 0 | 0 |
18/01/2017 |
8.67
|
16,700 | 8.76 | 8.76 | 8.30 | 0 | 0 | 0 |
17/01/2017 |
8.76
|
700 | 8.58 | 8.85 | 8.43 | 0 | 0 | 0 |
16/01/2017 |
8.58
|
1,220 | 8.67 | 8.82 | 8.58 | 0 | 0 | 0 |
13/01/2017 |
8.67
|
400 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
12/01/2017 |
8.67
|
200 | 8.50 | 8.67 | 8.65 | 0 | 0 | 0 |
11/01/2017 |
8.50
|
1,250 | 8.59 | 8.82 | 8.48 | 0 | 0 | 0 |
10/01/2017 |
8.59
|
6,610 | 8.85 | 9.00 | 8.30 | 0 | 0 | 0 |
09/01/2017 |
8.85
|
1,400 | 8.85 | 8.85 | 8.32 | 0 | 0 | 0 |
06/01/2017 |
8.85
|
5,500 | 8.80 | 8.85 | 8.30 | 0 | 0 | 0 |
05/01/2017 |
8.80
|
4,010 | 8.80 | 8.93 | 8.59 | 0 | 0 | 0 |
04/01/2017 |
8.80
|
4,041 | 8.94 | 9.00 | 8.80 | 0 | 0 | 0 |
03/01/2017 |
8.94
|
3,540 | 8.87 | 9.13 | 8.94 | 0 | 0 | 0 |
30/12/2016 |
8.87
|
2,880 | 9.22 | 9.22 | 8.87 | 0 | 0 | 0 |
29/12/2016 |
9.22
|
2,400 | 9.20 | 9.28 | 8.85 | 300 | 0 | 0.0 |
28/12/2016 |
9.20
|
1,520 | 9.39 | 9.41 | 9.13 | 0 | 0 | 0 |
27/12/2016 |
9.39
|
1,418 | 9.50 | 9.66 | 8.96 | 0 | 0 | 0 |
26/12/2016 |
9.50
|
7,780 | 8.96 | 9.85 | 9.04 | 0 | 0 | 0 |
23/12/2016 |
8.96
|
13,500 | 9.04 | 9.13 | 8.76 | 0 | 0 | 0 |
22/12/2016 |
9.04
|
3,220 | 9.22 | 9.22 | 8.85 | 0 | 0 | 0 |
21/12/2016 |
9.22
|
7,500 | 9.29 | 9.55 | 9.04 | 0 | 0 | 0 |
20/12/2016 |
9.29
|
12,345 | 9.59 | 10.11 | 9.07 | 0 | 0 | 0 |
19/12/2016 |
9.59
|
5,600 | 9.13 | 9.96 | 8.94 | 0 | 0 | 0 |
16/12/2016 |
9.13
|
1,816 | 9.13 | 9.22 | 8.59 | 0 | 0 | 0 |
15/12/2016 |
9.13
|
18,110 | 8.85 | 9.37 | 8.59 | 0 | 0 | 0 |
14/12/2016 |
8.85
|
11,900 | 8.67 | 9.04 | 8.52 | 0 | 0 | 0 |
13/12/2016 |
8.67
|
9,000 | 9.20 | 9.22 | 8.67 | 0 | 0 | 0 |
12/12/2016 |
9.20
|
12,850 | 9.52 | 9.52 | 9.00 | 0 | 0 | 0 |
09/12/2016 |
9.52
|
19,400 | 9.92 | 9.92 | 9.33 | 0 | 0 | 0 |
08/12/2016 |
9.92
|
2,100 | 9.94 | 9.94 | 9.41 | 0 | 0 | 0 |
07/12/2016 |
9.94
|
11,200 | 10.09 | 10.12 | 9.61 | 0 | 0 | 0 |
06/12/2016 |
10.09
|
10,910 | 10.24 | 10.24 | 9.77 | 0 | 0 | 0 |
05/12/2016 |
10.24
|
21,500 | 10.05 | 10.33 | 9.79 | 0 | 0 | 0 |
02/12/2016 |
10.05
|
14,308 | 9.96 | 10.09 | 9.96 | 0 | 0 | 0 |
01/12/2016 |
9.96
|
22,282 | 9.55 | 10.20 | 9.68 | 0 | 0 | 0 |
30/11/2016 |
9.55
|
27,300 | 9.39 | 9.59 | 9.24 | 0 | 0 | 0 |
29/11/2016 |
9.39
|
18,525 | 8.70 | 9.50 | 8.76 | 0 | 0 | 0 |
28/11/2016 |
8.70
|
9,475 | 9.22 | 9.41 | 8.70 | 0 | 0 | 0 |
25/11/2016 |
9.22
|
9,340 | 9.26 | 9.59 | 8.35 | 0 | 0 | 0 |
24/11/2016 |
9.26
|
7,950 | 9.26 | 9.35 | 9.04 | 0 | 0 | 0 |
23/11/2016 |
9.26
|
9,700 | 8.46 | 9.29 | 8.58 | 0 | 0 | 0 |
22/11/2016 |
8.46
|
27,945 | 7.80 | 8.48 | 7.84 | 0 | 0 | 0 |
21/11/2016 |
7.80
|
16,709 | 7.17 | 7.80 | 7.21 | 0 | 150 | -0.0 |
18/11/2016 |
7.17
|
14,300 | 7.10 | 7.19 | 6.49 | 0 | 2,100 | -0.1 |
17/11/2016 |
7.10
|
4,855 | 7.14 | 7.17 | 6.97 | 0 | 423 | -0.0 |
16/11/2016 |
7.14
|
2,400 | 7.01 | 7.21 | 6.97 | 0 | 0 | 0 |
15/11/2016 |
7.01
|
19,095 | 6.86 | 7.17 | 6.27 | 0 | 0 | 0 |
14/11/2016 |
6.86
|
43,386 | 6.92 | 6.92 | 6.47 | 0 | 0 | 0 |
11/11/2016 |
6.92
|
12,645 | 7.08 | 7.08 | 6.75 | 100 | 0 | 0.0 |
10/11/2016 |
7.08
|
7,133 | 7.01 | 7.28 | 6.92 | 0 | 0 | 0 |
09/11/2016 |
7.01
|
13,165 | 7.38 | 7.38 | 6.77 | 0 | 0 | 0 |
08/11/2016 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
07/11/2016 |
7.38
|
3,970 | 7.54 | 7.54 | 7.19 | 0 | 0 | 0 |
04/11/2016 |
7.54
|
2,120 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
03/11/2016 |
7.56
|
3,100 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 |
02/11/2016 |
7.63
|
143 | 7.54 | 7.63 | 7.63 | 0 | 0 | 0 |
01/11/2016 |
7.54
|
690 | 7.38 | 7.65 | 7.47 | 0 | 0 | 0 |
31/10/2016 |
7.38
|
10,410 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
28/10/2016 |
7.56
|
2,100 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
27/10/2016 |
7.56
|
4,295 | 7.38 | 7.56 | 7.28 | 50 | 0 | 0.0 |
26/10/2016 |
7.38
|
5,381 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
25/10/2016 |
7.38
|
7,214 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
24/10/2016 |
7.38
|
9,945 | 7.38 | 7.75 | 7.16 | 0 | 0 | 0 |
21/10/2016 |
7.38
|
7,080 | 7.91 | 7.91 | 7.38 | 0 | 0 | 0 |
20/10/2016 |
7.91
|
19,931 | 8.10 | 8.10 | 7.47 | 0 | 0 | 0 |
19/10/2016 |
8.10
|
1,740 | 8.19 | 8.19 | 7.93 | 0 | 0 | 0 |
18/10/2016 |
8.19
|
3,210 | 8.21 | 8.21 | 7.40 | 0 | 0 | 0 |
17/10/2016 |
8.21
|
1,100 | 8.24 | 8.24 | 8.00 | 0 | 0 | 0 |
14/10/2016 |
8.24
|
4,369 | 8.26 | 8.28 | 7.99 | 0 | 0 | 0 |
13/10/2016 |
8.26
|
3,600 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 |
12/10/2016 |
8.26
|
2,215 | 8.35 | 8.35 | 8.11 | 0 | 0 | 0 |
11/10/2016 |
8.35
|
13,015 | 8.35 | 8.35 | 8.11 | 0 | 0 | 0 |
10/10/2016 |
8.35
|
1,635 | 8.35 | 8.35 | 8.15 | 0 | 0 | 0 |
07/10/2016 |
8.35
|
825 | 8.28 | 8.46 | 8.30 | 0 | 0 | 0 |
06/10/2016 |
8.28
|
8,546 | 8.30 | 8.35 | 8.21 | 0 | 0 | 0 |
05/10/2016 |
8.30
|
7,240 | 8.46 | 8.46 | 8.22 | 0 | 0 | 0 |
04/10/2016 |
8.46
|
1,225 | 8.37 | 8.48 | 8.21 | 0 | 0 | 0 |
03/10/2016 |
8.37
|
6,279 | 8.15 | 8.39 | 8.06 | 0 | 0 | 0 |
30/09/2016 |
8.15
|
5,321 | 8.37 | 8.39 | 8.15 | 0 | 0 | 0 |
29/09/2016 |
8.37
|
16,700 | 8.48 | 8.48 | 8.11 | 0 | 0 | 0 |
28/09/2016 |
8.48
|
17,506 | 8.48 | 8.83 | 8.26 | 0 | 0 | 0 |
27/09/2016 |
8.48
|
18,475 | 8.48 | 8.52 | 8.30 | 0 | 0 | 0 |
26/09/2016 |
8.48
|
9,131 | 8.43 | 8.48 | 8.26 | 0 | 0 | 0 |
23/09/2016 |
8.43
|
8,190 | 8.19 | 8.46 | 8.21 | 0 | 0 | 0 |
22/09/2016 |
8.19
|
11,850 | 8.54 | 8.54 | 8.11 | 0 | 0 | 0 |