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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2017 |
10.20
|
1,010 | 10.20 | 10.20 | 9.50 | 0 | 10 | -0.0 |
02/02/2017 |
10.20
|
60 | 9.80 | 10.20 | 9.20 | 0 | 0 | 0 |
25/01/2017 |
9.80
|
1,050 | 9.16 | 9.80 | 9.20 | 0 | 1,000 | -0.0 |
24/01/2017 |
9.16
|
120 | 8.57 | 9.16 | 8.80 | 0 | 100 | -0.0 |
23/01/2017 |
8.57
|
10 | 8.01 | 8.57 | 8.57 | 0 | 0 | 0 |
20/01/2017 |
8.01
|
1,010 | 8.57 | 8.90 | 8.01 | 0 | 1,000 | -0.0 |
19/01/2017 |
8.57
|
1,040 | 8.01 | 8.57 | 8.40 | 0 | 1,000 | -0.0 |
18/01/2017 |
8.01
|
1,150 | 7.84 | 8.38 | 7.30 | 320 | 1,000 | -0.0 |
17/01/2017 |
7.84
|
10 | 8.40 | 8.40 | 7.84 | 0 | 0 | 0 |
16/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
13/01/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/01/2017 |
8.40
|
10 | 9 | 9 | 8.40 | 10 | 0 | 0 |
11/01/2017 |
9
|
10 | 9.65 | 9.65 | 9 | 0 | 0 | 0 |
10/01/2017 |
9.65
|
1,320 | 9.02 | 9.65 | 9.65 | 0 | 1,000 | -0.0 |
09/01/2017 |
9.02
|
10 | 9.69 | 9.69 | 9.02 | 0 | 0 | 0 |
06/01/2017 |
9.69
|
10 | 10.40 | 10.40 | 9.69 | 0 | 0 | 0 |
05/01/2017 |
10.40
|
260 | 9.73 | 10.40 | 9.12 | 0 | 0 | 0 |
04/01/2017 |
9.73
|
8,100 | 10.45 | 11.15 | 9.73 | 0 | 0 | 0 |
03/01/2017 |
10.45
|
10 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
30/12/2016 |
11.20
|
5,650 | 10.50 | 11.20 | 10.60 | 0 | 0 | 0 |
29/12/2016 |
10.50
|
2,000 | 10.65 | 10.65 | 10.50 | 0 | 2,000 | -0.0 |
28/12/2016 |
10.65
|
1,090 | 9.98 | 10.65 | 9.97 | 0 | 0 | 0 |
27/12/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
26/12/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
23/12/2016 |
9.98
|
100 | 9.95 | 9.98 | 9.98 | 0 | 0 | 0 |
22/12/2016 |
9.95
|
40 | 9.73 | 9.95 | 9.05 | 0 | 0 | 0 |
21/12/2016 |
9.73
|
10 | 9.12 | 9.73 | 9.73 | 0 | 0 | 0 |
20/12/2016 |
9.12
|
10 | 8.55 | 9.12 | 9.12 | 0 | 0 | 0 |
19/12/2016 |
8.55
|
10 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
16/12/2016 |
8
|
10 | 8.55 | 8.55 | 8 | 10 | 0 | 0 |
15/12/2016 |
8.55
|
10 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
14/12/2016 |
8
|
20 | 7.90 | 8 | 8 | 20 | 0 | 0.0 |
13/12/2016 |
7.90
|
300 | 7.50 | 8.02 | 7.90 | 280 | 0 | 0.0 |
12/12/2016 |
7.50
|
10 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
09/12/2016 |
7.57
|
150 | 7.08 | 7.57 | 7.57 | 0 | 0 | 0 |
08/12/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
07/12/2016 |
7.08
|
10 | 7.54 | 7.54 | 7.08 | 0 | 0 | 0 |
06/12/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
05/12/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
02/12/2016 |
7.54
|
370 | 8.06 | 8.06 | 7.54 | 360 | 0 | 0.0 |
01/12/2016 |
8.06
|
20 | 8.65 | 9.25 | 8.06 | 0 | 0 | 0 |
30/11/2016 |
8.65
|
490 | 9.30 | 9.30 | 8.65 | 0 | 320 | -0.0 |
29/11/2016 |
9.30
|
100 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
28/11/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
25/11/2016 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
24/11/2016 |
9.99
|
10 | 9.50 | 9.99 | 9.99 | 0 | 0 | 0 |
23/11/2016 |
9.50
|
10 | 8.96 | 9.50 | 9.50 | 0 | 0 | 0 |
22/11/2016 |
8.96
|
3,890 | 8.38 | 8.96 | 8.38 | 3,790 | 0 | 0.0 |
21/11/2016 |
8.38
|
240 | 7.84 | 8.38 | 7.87 | 100 | 0 | 0.0 |
18/11/2016 |
7.84
|
10 | 7.33 | 7.84 | 7.84 | 0 | 0 | 0 |
17/11/2016 |
7.33
|
1,910 | 7.40 | 7.80 | 7.33 | 1,580 | 1,700 | -0.0 |
16/11/2016 |
7.40
|
1,650 | 7.28 | 7.78 | 7.40 | 0 | 1,100 | -0.0 |
15/11/2016 |
7.28
|
710 | 7.80 | 7.90 | 7.28 | 700 | 700 | 0 |
14/11/2016 |
7.80
|
1,450 | 7.63 | 7.90 | 7.70 | 450 | 1,150 | -0.0 |
11/11/2016 |
7.63
|
3,190 | 8 | 8 | 7.63 | 10 | 3,010 | -0.0 |
10/11/2016 |
8
|
310 | 8.10 | 8.10 | 8 | 0 | 300 | -0.0 |
09/11/2016 |
8.10
|
7,300 | 8.20 | 8.20 | 8 | 7,000 | 7,100 | -0.0 |
08/11/2016 |
8.20
|
870 | 8.80 | 8.80 | 8.19 | 0 | 300 | -0.0 |
07/11/2016 |
8.80
|
10 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
04/11/2016 |
8.99
|
110 | 8.80 | 8.99 | 8.99 | 0 | 0 | 0 |
03/11/2016 |
8.80
|
10 | 9 | 9 | 8.80 | 0 | 0 | 0 |
02/11/2016 |
9
|
710 | 8.93 | 9 | 8.90 | 0 | 410 | -0.0 |
01/11/2016 |
8.93
|
30 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
31/10/2016 |
8.93
|
100 | 9.58 | 9.58 | 8.93 | 0 | 0 | 0 |
28/10/2016 |
9.58
|
10 | 10.30 | 10.30 | 9.58 | 0 | 0 | 0 |
27/10/2016 |
10.30
|
3,320 | 10.05 | 10.75 | 9.35 | 0 | 960 | -0.0 |
26/10/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
25/10/2016 |
10.05
|
740 | 9.40 | 10.05 | 10.05 | 0 | 200 | -0.0 |
24/10/2016 |
9.40
|
80 | 9.50 | 9.50 | 9.40 | 80 | 80 | 0 |
21/10/2016 |
9.50
|
1,620 | 8.90 | 9.50 | 8.28 | 0 | 0 | 0 |
20/10/2016 |
8.90
|
10 | 9 | 9 | 8.90 | 0 | 10 | -0 |
19/10/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
18/10/2016 |
9
|
6,930 | 9.21 | 9.85 | 9 | 0 | 6,850 | -0.1 |
17/10/2016 |
9.21
|
15,800 | 9.21 | 9.50 | 9.21 | 2,100 | 13,500 | -0.1 |
14/10/2016 |
9.21
|
500 | 9.21 | 9.21 | 9.21 | 500 | 0 | 0.0 |
13/10/2016 |
9.21
|
110 | 9.18 | 9.82 | 9.21 | 0 | 0 | 0 |
12/10/2016 |
9.18
|
120 | 8.58 | 9.18 | 9.18 | 0 | 0 | 0 |
11/10/2016 |
8.58
|
10 | 8.02 | 8.58 | 8.58 | 0 | 0 | 0 |
10/10/2016 |
8.02
|
190 | 7.92 | 8.47 | 8 | 160 | 0 | 0.0 |
07/10/2016 |
7.92
|
10 | 8.50 | 8.50 | 7.92 | 0 | 0 | 0 |
06/10/2016 |
8.50
|
10 | 8.98 | 8.98 | 8.50 | 0 | 0 | 0 |
05/10/2016 |
8.98
|
20 | 9.65 | 9.65 | 8.98 | 0 | 0 | 0 |
04/10/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
03/10/2016 |
9.65
|
10 | 10.35 | 10.35 | 9.65 | 0 | 0 | 0 |
30/09/2016 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
29/09/2016 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
28/09/2016 |
10.35
|
10 | 11.10 | 11.10 | 10.35 | 0 | 0 | 0 |
27/09/2016 |
11.10
|
10,170 | 11.90 | 11.95 | 11.10 | 0 | 500 | -0.0 |
26/09/2016 |
11.90
|
2,630 | 11.95 | 11.95 | 11.15 | 59,800 | 59,800 | 0 |
23/09/2016 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
22/09/2016 |
11.95
|
30 | 11.80 | 11.95 | 11 | 0 | 0 | 0 |
21/09/2016 |
11.80
|
3,200 | 11.90 | 11.90 | 11.10 | 25,170 | 0 | 0.3 |
20/09/2016 |
11.90
|
360 | 11.60 | 11.90 | 10.80 | 0 | 0 | 0 |
19/09/2016 |
11.60
|
20 | 11.15 | 11.80 | 11.60 | 0 | 10 | -0.0 |
16/09/2016 |
11.15
|
1,130 | 10.50 | 11.15 | 9.77 | 0 | 0 | 0 |
15/09/2016 |
10.50
|
40 | 11.20 | 11.90 | 10.50 | 0 | 20 | -0.0 |
14/09/2016 |
11.20
|
70 | 12 | 12 | 11.20 | 0 | 0 | 0 |
13/09/2016 |
12
|
1,270 | 11.80 | 12.50 | 11.20 | 0 | 500 | -0.0 |
12/09/2016 |
11.80
|
1,710 | 11.20 | 11.90 | 11.30 | 0 | 650 | -0.0 |
09/09/2016 |
11.20
|
4,240 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |