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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
9.76
|
27,630 | 9.71 | 9.76 | 9.71 | 30 | 0 | 0.0 |
13/02/2017 |
9.71
|
18,380 | 9.71 | 9.71 | 9.56 | 0 | 0 | 0 |
10/02/2017 |
9.71
|
8,000 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 |
09/02/2017 |
9.71
|
2,000 | 9.68 | 9.71 | 9.71 | 0 | 0 | 0 |
08/02/2017 |
9.68
|
8,000 | 9.76 | 9.76 | 9.68 | 0 | 0 | 0 |
07/02/2017 |
9.76
|
5,000 | 9.51 | 9.76 | 9.76 | 0 | 0 | 0 |
06/02/2017 |
9.51
|
7,950 | 9.42 | 9.61 | 9.51 | 0 | 0 | 0 |
03/02/2017 |
9.42
|
9,870 | 9.90 | 9.90 | 9.42 | 0 | 0 | 0 |
02/02/2017 |
9.90
|
670 | 9.73 | 9.90 | 9.76 | 0 | 0 | 0 |
25/01/2017 |
9.73
|
14,980 | 9.76 | 9.76 | 9.71 | 7,960 | 0 | 0.2 |
24/01/2017 |
9.76
|
12,000 | 9.76 | 10.00 | 9.71 | 6,000 | 0 | 0.1 |
23/01/2017 |
9.76
|
26,000 | 9.66 | 9.78 | 9.73 | 6,040 | 0 | 0.1 |
20/01/2017 |
9.66
|
63,500 | 9.66 | 9.76 | 9.66 | 33,700 | 0 | 0.7 |
19/01/2017 |
9.66
|
6,500 | 9.66 | 9.66 | 9.66 | 6,000 | 0 | 0.1 |
18/01/2017 |
9.66
|
17,010 | 9.66 | 9.66 | 9.66 | 16,610 | 0 | 0.3 |
17/01/2017 |
9.66
|
1,900 | 9.61 | 9.66 | 9.66 | 1,860 | 0 | 0.0 |
16/01/2017 |
9.61
|
12,830 | 9.71 | 9.71 | 9.61 | 12,830 | 0 | 0.3 |
13/01/2017 |
9.71
|
2,710 | 9.56 | 9.71 | 9.51 | 1,500 | 0 | 0.0 |
12/01/2017 |
9.56
|
7,510 | 9.51 | 9.56 | 9.56 | 7,500 | 0 | 0.1 |
11/01/2017 |
9.51
|
4,100 | 9.51 | 9.51 | 9.47 | 0 | 0 | 0 |
10/01/2017 |
9.51
|
14,700 | 9.49 | 9.51 | 9.49 | 0 | 0 | 0 |
09/01/2017 |
9.49
|
36,200 | 9.56 | 9.56 | 9.49 | 0 | 0 | 0 |
06/01/2017 |
9.56
|
6,050 | 9.51 | 9.56 | 9.51 | 0 | 0 | 0 |
05/01/2017 |
9.51
|
3,000 | 9.66 | 9.66 | 9.51 | 0 | 0 | 0 |
04/01/2017 |
9.66
|
10,010 | 9.71 | 9.71 | 9.37 | 0 | 0 | 0 |
03/01/2017 |
9.71
|
2,660 | 9.71 | 9.71 | 9.08 | 0 | 0 | 0 |
30/12/2016 |
9.71
|
20,610 | 9.51 | 9.71 | 9.51 | 0 | 0 | 0 |
29/12/2016 |
9.51
|
15,600 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
28/12/2016 |
9.51
|
28,390 | 9.51 | 9.51 | 9.47 | 0 | 0 | 0 |
27/12/2016 |
9.51
|
8,830 | 9.71 | 9.71 | 9.47 | 0 | 0 | 0 |
26/12/2016 |
9.71
|
15,000 | 9.51 | 9.71 | 9.71 | 0 | 0 | 0 |
23/12/2016 |
9.51
|
23,360 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
22/12/2016 |
9.56
|
300 | 9.56 | 9.59 | 9.56 | 0 | 0 | 0 |
21/12/2016 |
9.56
|
3,600 | 9.51 | 9.56 | 9.56 | 0 | 0 | 0 |
20/12/2016 |
9.51
|
3,620 | 9.17 | 9.51 | 9.27 | 0 | 0 | 0 |
19/12/2016 |
9.17
|
26,620 | 9.51 | 9.51 | 9.17 | 0 | 0 | 0 |
16/12/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
15/12/2016 |
9.51
|
1,410 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
14/12/2016 |
9.51
|
6,360 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
13/12/2016 |
9.56
|
21,780 | 9.51 | 9.56 | 9.56 | 0 | 0 | 0 |
12/12/2016 |
9.51
|
16,730 | 9.76 | 9.76 | 9.51 | 0 | 0 | 0 |
09/12/2016 |
9.76
|
1,010 | 9.51 | 9.76 | 9.51 | 0 | 0 | 0 |
08/12/2016 |
9.51
|
1,000 | 9.37 | 9.51 | 9.51 | 0 | 0 | 0 |
07/12/2016 |
9.37
|
7,290 | 9.86 | 9.86 | 9.37 | 0 | 0 | 0 |
06/12/2016 |
9.86
|
19,810 | 9.76 | 9.86 | 9.73 | 0 | 0 | 0 |
05/12/2016 |
9.76
|
59,900 | 9.51 | 9.76 | 9.51 | 0 | 53,000 | -1.0 |
02/12/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
01/12/2016 |
9.51
|
13,420 | 9.42 | 9.51 | 9.51 | 0 | 0 | 0 |
30/11/2016 |
9.42
|
3,320 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 |
29/11/2016 |
9.51
|
3,830 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
28/11/2016 |
9.56
|
3,750 | 9.66 | 9.76 | 9.56 | 0 | 0 | 0 |
25/11/2016 |
9.66
|
6,050 | 9.56 | 9.71 | 9.66 | 0 | 0 | 0 |
24/11/2016 |
9.56
|
11,530 | 9.56 | 9.76 | 9.56 | 0 | 0 | 0 |
23/11/2016 |
9.56
|
4,380 | 9.51 | 9.76 | 9.56 | 0 | 0 | 0 |
22/11/2016 |
9.51
|
2,100 | 9.51 | 9.76 | 9.51 | 0 | 0 | 0 |
21/11/2016 |
9.51
|
7,430 | 9.71 | 9.71 | 9.51 | 0 | 0 | 0 |
18/11/2016 |
9.71
|
1,580 | 9.71 | 9.76 | 9.71 | 0 | 0 | 0 |
17/11/2016 |
9.71
|
4,700 | 9.56 | 9.71 | 9.56 | 0 | 0 | 0 |
16/11/2016 |
9.56
|
1,600 | 9.56 | 9.61 | 9.56 | 0 | 0 | 0 |
15/11/2016 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
14/11/2016 |
9.56
|
5,460 | 9.61 | 9.61 | 9.56 | 0 | 0 | 0 |
11/11/2016 |
9.61
|
1,860 | 9.61 | 10.00 | 9.61 | 0 | 0 | 0 |
10/11/2016 |
9.61
|
4,990 | 9.76 | 9.76 | 9.61 | 0 | 0 | 0 |
09/11/2016 |
9.76
|
6,180 | 9.81 | 9.81 | 9.76 | 0 | 0 | 0 |
08/11/2016 |
9.81
|
15,000 | 9.86 | 9.86 | 9.81 | 0 | 0 | 0 |
07/11/2016 |
9.86
|
75,510 | 9.95 | 9.95 | 9.81 | 19,170 | 50,000 | -0.6 |
04/11/2016 |
9.95
|
2,300 | 9.86 | 9.95 | 9.81 | 0 | 0 | 0 |
03/11/2016 |
9.86
|
4,010 | 9.81 | 9.86 | 9.81 | 2,000 | 0 | 0.0 |
02/11/2016 |
9.81
|
15,580 | 9.76 | 9.81 | 9.76 | 6,030 | 0 | 0.1 |
01/11/2016 |
9.76
|
2,250 | 9.76 | 9.76 | 9.71 | 2,250 | 0 | 0.0 |
31/10/2016 |
9.76
|
1,450 | 9.81 | 9.81 | 9.76 | 950 | 0 | 0.0 |
28/10/2016 |
9.81
|
27,000 | 10.15 | 10.15 | 9.81 | 10,590 | 0 | 0.2 |
27/10/2016 |
10.15
|
12,560 | 9.76 | 10.15 | 9.76 | 10,150 | 0 | 0.2 |
26/10/2016 |
9.76
|
42,600 | 9.76 | 9.76 | 9.76 | 20,100 | 0 | 0.4 |
25/10/2016 |
9.76
|
31,670 | 9.71 | 9.76 | 9.73 | 16,170 | 0 | 0.3 |
24/10/2016 |
9.71
|
14,730 | 9.71 | 9.73 | 9.66 | 9,240 | 0 | 0.2 |
21/10/2016 |
9.71
|
26,390 | 9.66 | 9.71 | 9.71 | 13,390 | 0 | 0.3 |
20/10/2016 |
9.66
|
24,540 | 9.76 | 9.76 | 9.66 | 0 | 0 | 0 |
19/10/2016 |
9.76
|
41,320 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 |
18/10/2016 |
9.61
|
1,790 | 10.00 | 10.00 | 9.59 | 0 | 0 | 0 |
17/10/2016 |
10.00
|
20,130 | 9.61 | 10.00 | 9.61 | 0 | 0 | 0 |
14/10/2016 |
9.61
|
2,420 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
13/10/2016 |
9.61
|
11,600 | 9.59 | 9.61 | 9.59 | 0 | 0 | 0 |
12/10/2016 |
9.59
|
22,800 | 9.56 | 9.61 | 9.56 | 5,710 | 0 | 0.1 |
11/10/2016 |
9.56
|
31,290 | 9.56 | 9.56 | 9.56 | 21,290 | 0 | 0.4 |
10/10/2016 |
9.56
|
23,000 | 9.56 | 9.71 | 9.56 | 5,020 | 0 | 0.1 |
07/10/2016 |
9.56
|
10,280 | 9.56 | 9.56 | 9.56 | 8,680 | 0 | 0.2 |
06/10/2016 |
9.56
|
28,600 | 9.61 | 9.61 | 9.56 | 9,300 | 0 | 0.2 |
05/10/2016 |
9.61
|
7,760 | 9.56 | 9.61 | 9.56 | 1,800 | 0 | 0.0 |
04/10/2016 |
9.56
|
34,280 | 9.56 | 9.56 | 9.56 | 31,110 | 0 | 0.6 |
03/10/2016 |
9.56
|
7,790 | 9.56 | 9.76 | 9.56 | 4,290 | 0 | 0.1 |
30/09/2016 |
9.56
|
13,200 | 9.37 | 9.56 | 9.37 | 4,000 | 0 | 0.1 |
29/09/2016 |
9.37
|
32,520 | 9.27 | 9.37 | 9.27 | 0 | 0 | 0 |
28/09/2016 |
9.27
|
6,300 | 9.08 | 9.32 | 9.27 | 0 | 0 | 0 |
27/09/2016 |
9.08
|
50,100 | 9.37 | 9.37 | 9.08 | 0 | 0 | 0 |
26/09/2016 |
9.37
|
36,930 | 9.22 | 9.37 | 9.03 | 0 | 0 | 0 |
23/09/2016 |
9.22
|
12,650 | 9.29 | 9.29 | 9.22 | 0 | 0 | 0 |
22/09/2016 |
9.29
|
24,000 | 9.27 | 9.32 | 9.27 | 0 | 0 | 0 |
21/09/2016 |
9.27
|
19,659,600 | 9.03 | 9.64 | 9.27 | 0 | 0 | 0 |
20/09/2016 |
9.03
|
7,650 | 9.12 | 9.27 | 8.88 | 0 | 0 | 0 |