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 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
9.43
|
849,022 | 9.43 | 9.61 | 9.34 | 19,200 | 0 | 0.2 |
15/02/2017 |
9.43
|
973,322 | 9.61 | 9.61 | 9.34 | 0 | 0 | 0 |
14/02/2017 |
9.61
|
634,300 | 9.71 | 9.71 | 9.52 | 0 | 0 | 0 |
13/02/2017 |
9.71
|
773,830 | 9.61 | 9.80 | 9.61 | 0 | 0 | 0 |
10/02/2017 |
9.61
|
1,285,522 | 9.34 | 9.80 | 9.34 | 0 | 0 | 0 |
09/02/2017 |
9.34
|
704,468 | 9.25 | 9.34 | 9.16 | 0 | 0 | 0 |
08/02/2017 |
9.25
|
626,240 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
07/02/2017 |
9.34
|
542,352 | 9.25 | 9.34 | 9.25 | 0 | 0 | 0 |
06/02/2017 |
9.25
|
968,816 | 9.43 | 9.52 | 9.25 | 0 | 0 | 0 |
03/02/2017 |
9.43
|
542,000 | 9.52 | 9.61 | 9.43 | 0 | 0 | 0 |
02/02/2017 |
9.52
|
558,000 | 9.43 | 9.61 | 9.43 | 0 | 0 | 0 |
25/01/2017 |
9.43
|
286,600 | 9.34 | 9.52 | 9.34 | 0 | 0 | 0 |
24/01/2017 |
9.34
|
497,600 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
23/01/2017 |
9.43
|
515,714 | 9.43 | 9.43 | 8.53 | 0 | 0 | 0 |
20/01/2017 |
9.43
|
605,400 | 9.34 | 9.43 | 9.25 | 0 | 0 | 0 |
19/01/2017 |
9.34
|
645,900 | 9.52 | 9.52 | 9.34 | 0 | 0 | 0 |
18/01/2017 |
9.52
|
711,891 | 9.52 | 9.52 | 9.34 | 0 | 0 | 0 |
17/01/2017 |
9.52
|
854,503 | 9.34 | 9.52 | 9.25 | 0 | 0 | 0 |
16/01/2017 |
9.34
|
935,934 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
13/01/2017 |
9.43
|
914,236 | 9.34 | 9.61 | 9.34 | 0 | 0 | 0 |
12/01/2017 |
9.34
|
629,182 | 9.61 | 9.61 | 9.34 | 0 | 0 | 0 |
11/01/2017 |
9.61
|
745,398 | 9.71 | 9.80 | 9.61 | 0 | 0 | 0 |
10/01/2017 |
9.71
|
1,159,310 | 9.98 | 9.98 | 9.61 | 0 | 0 | 0 |
09/01/2017 |
9.98
|
1,131,080 | 10.16 | 10.34 | 9.89 | 0 | 0 | 0 |
06/01/2017 |
10.16
|
1,105,002 | 10.34 | 10.43 | 10.16 | 0 | 0 | 0 |
05/01/2017 |
10.34
|
1,005,400 | 10.52 | 10.61 | 10.34 | 0 | 0 | 0 |
04/01/2017 |
10.52
|
1,080,700 | 10.61 | 10.61 | 10.43 | 0 | 0 | 0 |
03/01/2017 |
10.61
|
1,022,156 | 10.52 | 10.61 | 10.43 | 0 | 0 | 0 |
30/12/2016 |
10.52
|
673,698 | 10.43 | 10.61 | 10.25 | 3,000 | 0 | 0.0 |
29/12/2016 |
10.43
|
1,148,700 | 10.52 | 10.70 | 10.34 | 0 | 0 | 0 |
28/12/2016 |
10.52
|
1,266,456 | 9.98 | 10.70 | 9.89 | 0 | 300 | -0.0 |
27/12/2016 |
9.98
|
1,141,298 | 9.89 | 10.07 | 9.34 | 10,000 | 300 | 0.1 |
26/12/2016 |
9.89
|
2,351,358 | 10.98 | 10.98 | 9.89 | 0 | 0 | 0 |
23/12/2016 |
10.98
|
1,621,050 | 11.61 | 11.61 | 10.98 | 0 | 0 | 0 |
22/12/2016 |
11.61
|
2,812,380 | 10.88 | 11.61 | 10.61 | 0 | 0 | 0 |
21/12/2016 |
10.88
|
3,301,100 | 12.06 | 12.24 | 10.88 | 200 | 0 | 0.0 |
20/12/2016 |
12.06
|
1,224,600 | 12.34 | 12.43 | 12.06 | 0 | 0 | 0 |
19/12/2016 |
12.34
|
2,292,300 | 11.79 | 12.34 | 11.79 | 0 | 0 | 0 |
16/12/2016 |
11.79
|
2,986,410 | 11.97 | 11.97 | 11.70 | 0 | 0 | 0 |
15/12/2016 |
11.97
|
3,330,000 | 11.61 | 12.06 | 11.61 | 200 | 0 | 0.0 |
14/12/2016 |
11.61
|
1,981,128 | 11.52 | 11.70 | 11.25 | 400 | 0 | 0.0 |
13/12/2016 |
11.52
|
2,949,006 | 11.79 | 11.88 | 11.43 | 0 | 0 | 0 |
12/12/2016 |
11.79
|
2,353,460 | 11.43 | 11.97 | 11.16 | 0 | 0 | 0 |
09/12/2016 |
11.43
|
2,520,824 | 10.88 | 11.43 | 10.52 | 0 | 0 | 0 |
08/12/2016 |
10.88
|
1,363,570 | 10.98 | 10.98 | 10.70 | 0 | 0 | 0 |
07/12/2016 |
10.98
|
2,312,480 | 10.52 | 10.98 | 10.43 | 0 | 2,000 | -0.0 |
06/12/2016 |
10.52
|
2,617,850 | 10.70 | 10.98 | 10.43 | 0 | 0 | 0 |
05/12/2016 |
10.70
|
3,064,000 | 10.34 | 10.98 | 10.43 | 0 | 0 | 0 |
02/12/2016 |
10.34
|
4,013,035 | 9.43 | 10.34 | 8.98 | 0 | 0 | 0 |
01/12/2016 |
9.43
|
1,685,530 | 9.52 | 9.71 | 9.25 | 0 | 0 | 0 |
30/11/2016 |
9.52
|
1,988,211 | 9.61 | 9.61 | 9.34 | 1,000 | 0 | 0.0 |
29/11/2016 |
9.61
|
2,356,300 | 9.43 | 9.80 | 9.25 | 1,000 | 0 | 0.0 |
28/11/2016 |
9.43
|
1,790,493 | 8.98 | 9.52 | 8.98 | 0 | 0 | 0 |
25/11/2016 |
8.98
|
1,080,890 | 8.62 | 8.98 | 8.62 | 200 | 0 | 0.0 |
24/11/2016 |
8.62
|
683,072 | 8.62 | 8.80 | 8.53 | 0 | 0 | 0 |
23/11/2016 |
8.62
|
582,300 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 |
22/11/2016 |
8.71
|
684,986 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 |
21/11/2016 |
8.71
|
1,101,400 | 8.71 | 8.89 | 8.71 | 0 | 0 | 0 |
18/11/2016 |
8.71
|
1,370,000 | 8.80 | 8.98 | 8.71 | 0 | 0 | 0 |
17/11/2016 |
8.80
|
1,144,504 | 8.62 | 8.98 | 8.62 | 0 | 0 | 0 |
16/11/2016 |
8.62
|
682,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
15/11/2016 |
8.71
|
583,700 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
14/11/2016 |
8.80
|
643,160 | 8.71 | 8.80 | 8.62 | 0 | 133,500 | -1.3 |
11/11/2016 |
8.71
|
1,238,069 | 8.71 | 9.07 | 8.71 | 0 | 0 | 0 |
10/11/2016 |
8.71
|
750,000 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 |
09/11/2016 |
8.62
|
760,744 | 8.71 | 8.71 | 8.07 | 0 | 0 | 0 |
08/11/2016 |
8.71
|
555,429 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
07/11/2016 |
8.71
|
505,200 | 8.62 | 8.71 | 8.53 | 0 | 0 | 0 |
04/11/2016 |
8.62
|
356,781 | 8.53 | 8.62 | 8.44 | 0 | 0 | 0 |
03/11/2016 |
8.53
|
417,000 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
02/11/2016 |
8.62
|
873,950 | 8.71 | 8.71 | 8.44 | 0 | 459,800 | -4.3 |
01/11/2016 |
8.71
|
362,690 | 8.62 | 8.80 | 8.53 | 0 | 0 | 0 |
31/10/2016 |
8.62
|
711,319 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
28/10/2016 |
9.07
|
1,373,770 | 8.71 | 9.16 | 8.71 | 0 | 169,800 | -1.6 |
27/10/2016 |
8.71
|
291,610 | 8.62 | 8.71 | 8.53 | 0 | 0 | 0 |
26/10/2016 |
8.62
|
197,530 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
25/10/2016 |
8.71
|
419,770 | 8.71 | 8.80 | 8.53 | 0 | 0 | 0 |
24/10/2016 |
8.71
|
225,500 | 8.71 | 8.71 | 8.62 | 100 | 0 | 0.0 |
21/10/2016 |
8.71
|
507,686 | 8.62 | 8.80 | 8.62 | 0 | 4,500 | -0.0 |
20/10/2016 |
8.62
|
448,620 | 8.80 | 8.80 | 8.62 | 0 | 200 | -0.0 |
19/10/2016 |
8.80
|
579,310 | 8.71 | 8.89 | 8.62 | 0 | 88,800 | -0.9 |
18/10/2016 |
8.71
|
900,000 | 8.98 | 8.98 | 8.71 | 0 | 182,200 | -1.8 |
17/10/2016 |
8.98
|
548,400 | 9.16 | 9.16 | 8.89 | 0 | 0 | 0 |
14/10/2016 |
9.16
|
718,900 | 9.25 | 9.25 | 8.98 | 0 | 0 | 0 |
13/10/2016 |
9.25
|
1,043,246 | 9.43 | 9.43 | 9.16 | 38,000 | 0 | 0.4 |
12/10/2016 |
9.43
|
1,872,102 | 8.71 | 9.52 | 8.71 | 0 | 0 | 0 |
11/10/2016 |
8.71
|
434,530 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
10/10/2016 |
8.62
|
450,026 | 8.71 | 8.89 | 8.62 | 0 | 300 | -0.0 |
07/10/2016 |
8.71
|
402,610 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
06/10/2016 |
8.80
|
374,468 | 8.89 | 8.89 | 8.71 | 0 | 0 | 0 |
05/10/2016 |
8.89
|
649,420 | 8.89 | 8.98 | 8.71 | 0 | 0 | 0 |
04/10/2016 |
8.89
|
1,009,020 | 9.07 | 9.25 | 8.89 | 0 | 400 | -0.0 |
03/10/2016 |
9.07
|
572,650 | 9.07 | 9.25 | 8.98 | 0 | 0 | 0 |
30/09/2016 |
9.07
|
794,800 | 9.07 | 9.25 | 8.89 | 0 | 0 | 0 |
29/09/2016 |
9.07
|
986,204 | 8.80 | 9.16 | 8.71 | 0 | 0 | 0 |
28/09/2016 |
8.80
|
449,890 | 8.98 | 9.07 | 8.80 | 0 | 0 | 0 |
27/09/2016 |
8.98
|
529,880 | 8.98 | 9.07 | 8.80 | 0 | 0 | 0 |
26/09/2016 |
8.98
|
434,000 | 9.25 | 9.25 | 8.89 | 0 | 0 | 0 |
23/09/2016 |
9.25
|
1,035,730 | 9.07 | 9.34 | 8.80 | 100 | 0 | 0.0 |
22/09/2016 |
9.07
|
893,630 | 8.80 | 9.16 | 8.89 | 0 | 0 | 0 |