| 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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/02/2017 |
8.86
|
9,850 | 8.30 | 8.86 | 8.39 | 3,300 | 0 | 0.0 |
| 15/02/2017 |
8.30
|
4,070 | 8.39 | 8.39 | 8.11 | 100 | 0 | 0.0 |
| 14/02/2017 |
8.39
|
715 | 8.30 | 8.49 | 8.21 | 200 | 0 | 0.0 |
| 13/02/2017 |
8.30
|
2,405 | 8.49 | 8.49 | 8.21 | 100 | 0 | 0.0 |
| 10/02/2017 |
8.49
|
1,850 | 8.30 | 8.49 | 8.30 | 200 | 0 | 0.0 |
| 09/02/2017 |
8.30
|
10,800 | 8.21 | 8.58 | 8.02 | 200 | 0 | 0.0 |
| 08/02/2017 |
8.21
|
111,700 | 8.39 | 8.39 | 8.11 | 0 | 0 | 0 |
| 07/02/2017 |
8.39
|
2,000 | 8.86 | 8.86 | 8.30 | 0 | 0 | 0 |
| 06/02/2017 |
8.86
|
900 | 8.21 | 8.86 | 8.39 | 900 | 0 | 0.0 |
| 03/02/2017 |
8.21
|
11,100 | 8.49 | 8.49 | 8.11 | 10,000 | 11,000 | -0.0 |
| 02/02/2017 |
8.49
|
3,600 | 8.49 | 8.49 | 8.21 | 100 | 0 | 0.0 |
| 25/01/2017 |
8.49
|
3,810 | 8.39 | 8.49 | 8.30 | 110 | 0 | 0.0 |
| 24/01/2017 |
8.39
|
2,600 | 8.39 | 8.39 | 8.21 | 100 | 0 | 0.0 |
| 23/01/2017 |
8.39
|
4,100 | 8.30 | 8.39 | 8.21 | 200 | 0 | 0.0 |
| 20/01/2017 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/01/2017 |
8.30
|
10,000 | 8.30 | 8.39 | 8.21 | 200 | 0 | 0.0 |
| 18/01/2017 |
8.30
|
7,666 | 8.30 | 8.30 | 8.02 | 100 | 0 | 0.0 |
| 17/01/2017 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 200 | 0 | 0.0 |
| 16/01/2017 |
8.30
|
1,200 | 8.39 | 8.39 | 8.11 | 700 | 0 | 0.0 |
| 13/01/2017 |
8.39
|
1,400 | 8.30 | 8.39 | 8.02 | 700 | 0 | 0.0 |
| 12/01/2017 |
8.30
|
900 | 8.21 | 8.39 | 8.02 | 800 | 0 | 0.0 |
| 11/01/2017 |
8.21
|
7,402 | 8.21 | 8.39 | 7.93 | 1,100 | 0 | 0.0 |
| 10/01/2017 |
8.21
|
200 | 8.30 | 8.30 | 8.11 | 100 | 0 | 0.0 |
| 09/01/2017 |
8.30
|
4,300 | 8.39 | 8.39 | 8.02 | 100 | 0 | 0.0 |
| 06/01/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/01/2017 |
8.39
|
2,100 | 8.30 | 8.39 | 7.93 | 1,100 | 0 | 0.0 |
| 04/01/2017 |
8.30
|
300 | 8.11 | 8.39 | 8.30 | 300 | 0 | 0.0 |
| 03/01/2017 |
8.11
|
4,732 | 8.39 | 8.39 | 8.11 | 100 | 0 | 0.0 |
| 30/12/2016 |
8.39
|
31,780 | 8.11 | 8.39 | 8.02 | 400 | 17,000 | -0.1 |
| 29/12/2016 |
8.11
|
5,900 | 8.02 | 8.21 | 7.83 | 1,900 | 0 | 0.0 |
| 28/12/2016 |
8.02
|
2,832 | 8.21 | 8.21 | 7.74 | 300 | 0 | 0.0 |
| 27/12/2016 |
8.21
|
554 | 8.11 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/12/2016 |
8.11
|
5,000 | 8.02 | 8.11 | 8.11 | 0 | 300 | -0.0 |
| 23/12/2016 |
8.02
|
2,102 | 7.93 | 8.39 | 7.55 | 200 | 0 | 0.0 |
| 22/12/2016 |
7.93
|
1,060 | 8.02 | 8.11 | 7.83 | 300 | 0 | 0.0 |
| 21/12/2016 |
8.02
|
1,300 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
| 20/12/2016 |
8.11
|
8,900 | 8.02 | 8.30 | 7.74 | 600 | 0 | 0.0 |
| 19/12/2016 |
8.02
|
1,160 | 8.02 | 8.21 | 8.02 | 100 | 0 | 0.0 |
| 16/12/2016 |
8.02
|
300 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
| 15/12/2016 |
8.11
|
6 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/12/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/12/2016 |
8.11
|
950 | 7.93 | 8.39 | 7.55 | 600 | 0 | 0.0 |
| 12/12/2016 |
7.93
|
600 | 8.02 | 8.02 | 7.74 | 100 | 0 | 0.0 |
| 09/12/2016 |
8.02
|
500 | 8.11 | 8.11 | 7.74 | 100 | 0 | 0.0 |
| 08/12/2016 |
8.11
|
17,200 | 8.30 | 8.30 | 7.74 | 10,700 | 0 | 0.1 |
| 07/12/2016 |
8.30
|
500 | 8.39 | 8.39 | 7.65 | 200 | 0 | 0.0 |
| 06/12/2016 |
8.39
|
315 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/12/2016 |
8.39
|
1,400 | 8.30 | 8.39 | 8.21 | 1,400 | 0 | 0.0 |
| 02/12/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/12/2016 |
8.30
|
15,200 | 8.39 | 8.39 | 8.02 | 3,000 | 0 | 0.0 |
| 30/11/2016 |
8.39
|
2,100 | 8.30 | 8.39 | 8.39 | 100 | 0 | 0.0 |
| 29/11/2016 |
8.30
|
2,800 | 8.21 | 8.58 | 8.21 | 200 | 0 | 0.0 |
| 28/11/2016 |
8.21
|
4,100 | 8.49 | 9.14 | 8.21 | 200 | 0 | 0.0 |
| 25/11/2016 |
8.49
|
300 | 8.76 | 8.76 | 8.39 | 200 | 0 | 0.0 |
| 24/11/2016 |
8.76
|
3,600 | 8.67 | 8.76 | 8.39 | 3,000 | 0 | 0.0 |
| 23/11/2016 |
8.67
|
1,800 | 8.49 | 8.67 | 8.58 | 100 | 0 | 0.0 |
| 22/11/2016 |
8.49
|
15,790 | 8.49 | 8.49 | 8.39 | 13,500 | 0 | 0.1 |
| 21/11/2016 |
8.49
|
29,600 | 7.93 | 8.58 | 8.30 | 20,200 | 0 | 0.2 |
| 18/11/2016 |
7.93
|
11,700 | 8.30 | 8.30 | 7.93 | 100 | 0 | 0.0 |
| 17/11/2016 |
8.30
|
1,100 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 |
| 16/11/2016 |
8.58
|
300 | 8.39 | 8.58 | 8.39 | 300 | 0 | 0.0 |
| 15/11/2016 |
8.39
|
1,400 | 8.58 | 8.58 | 8.11 | 200 | 0 | 0.0 |
| 14/11/2016 |
8.58
|
500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 11/11/2016 |
8.58
|
9,392 | 8.58 | 8.76 | 8.39 | 3,100 | 0 | 0.0 |
| 10/11/2016 |
8.58
|
38,900 | 8.02 | 8.76 | 8.02 | 35,800 | 0 | 0.3 |
| 09/11/2016 |
8.02
|
9,300 | 7.93 | 8.30 | 7.74 | 8,300 | 0 | 0.1 |
| 08/11/2016 |
7.93
|
23,700 | 7.83 | 7.93 | 7.65 | 3,000 | 0 | 0.0 |
| 07/11/2016 |
7.83
|
10,000 | 7.65 | 7.83 | 7.55 | 300 | 0 | 0.0 |
| 04/11/2016 |
7.65
|
9,100 | 7.74 | 7.74 | 7.65 | 100 | 0 | 0.0 |
| 03/11/2016 |
7.74
|
3,800 | 7.74 | 7.93 | 7.65 | 600 | 1,600 | -0.0 |
| 02/11/2016 |
7.74
|
4,000 | 7.74 | 8.02 | 7.65 | 200 | 2,600 | -0.0 |
| 01/11/2016 |
7.74
|
7,100 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 31/10/2016 |
8.02
|
6,000 | 7.74 | 8.30 | 7.83 | 200 | 4,000 | -0.0 |
| 28/10/2016 |
7.74
|
13,120 | 7.93 | 8.39 | 7.74 | 200 | 0 | 0.0 |
| 27/10/2016 |
7.93
|
25,282 | 8.02 | 8.76 | 7.93 | 6,700 | 23,300 | -0.1 |
| 26/10/2016 |
8.02
|
1,150 | 8.02 | 8.39 | 8.02 | 100 | 0 | 0.0 |
| 25/10/2016 |
8.02
|
11,800 | 8.21 | 8.39 | 8.02 | 300 | 0 | 0.0 |
| 24/10/2016 |
8.21
|
10,896 | 8.02 | 8.39 | 7.93 | 200 | 0 | 0.0 |
| 21/10/2016 |
8.02
|
9,200 | 8.11 | 8.21 | 8.02 | 100 | 100 | 0 |
| 20/10/2016 |
8.11
|
14,400 | 8.21 | 8.39 | 8.11 | 1,100 | 1,000 | 0.0 |
| 19/10/2016 |
8.21
|
33,350 | 8.30 | 8.30 | 8.02 | 300 | 2,100 | -0.0 |
| 18/10/2016 |
8.30
|
6,762 | 8.21 | 8.76 | 8.02 | 1,300 | 2,000 | -0.0 |
| 17/10/2016 |
8.21
|
7,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 14/10/2016 |
8.21
|
5,400 | 8.21 | 8.21 | 8.11 | 0 | 1,000 | -0.0 |
| 13/10/2016 |
8.21
|
1,900 | 8.21 | 8.30 | 8.21 | 0 | 100 | -0.0 |
| 12/10/2016 |
8.21
|
3,500 | 8.21 | 8.30 | 8.11 | 0 | 2,000 | -0.0 |
| 11/10/2016 |
8.21
|
400 | 8.39 | 8.58 | 8.21 | 100 | 0 | 0.0 |
| 10/10/2016 |
8.39
|
14,900 | 8.86 | 8.86 | 8.02 | 200 | 9,400 | -0.1 |
| 07/10/2016 |
8.86
|
620 | 8.39 | 8.86 | 8.49 | 600 | 0 | 0.0 |
| 06/10/2016 |
8.39
|
1,000 | 8.30 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/10/2016 |
8.30
|
300 | 8.30 | 8.49 | 8.30 | 300 | 0 | 0.0 |
| 04/10/2016 |
8.30
|
5,400 | 8.39 | 8.39 | 8.30 | 100 | 1,000 | -0.0 |
| 03/10/2016 |
8.39
|
830 | 8.58 | 8.58 | 8.30 | 200 | 100 | 0.0 |
| 30/09/2016 |
8.58
|
6,565 | 8.58 | 8.58 | 8.30 | 3,200 | 0 | 0.0 |
| 29/09/2016 |
8.58
|
27,996 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 28/09/2016 |
8.58
|
3,600 | 8.58 | 8.58 | 8.39 | 400 | 300 | 0.0 |
| 27/09/2016 |
8.58
|
6,900 | 8.76 | 8.76 | 8.39 | 200 | 0 | 0.0 |
| 26/09/2016 |
8.76
|
2,900 | 8.86 | 8.86 | 8.49 | 700 | 100 | 0.0 |
| 23/09/2016 |
8.86
|
13,100 | 8.86 | 8.95 | 8.58 | 4,900 | 300 | 0.0 |
| 22/09/2016 |
8.86
|
694 | 9.04 | 9.04 | 8.76 | 0 | 82 | -0.0 |