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 | 0% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
8.87
|
4,000 | 8.67 | 8.87 | 8.62 | 4,000 | 0 | 0.1 |
15/02/2017 |
8.67
|
27,300 | 8.62 | 9.02 | 8.57 | 21,100 | 17,000 | 0.1 |
14/02/2017 |
8.62
|
7,600 | 8.62 | 9.12 | 8.62 | 200 | 0 | 0.0 |
13/02/2017 |
8.62
|
2,600 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 |
10/02/2017 |
8.87
|
3,100 | 9.07 | 9.61 | 8.62 | 200 | 0 | 0.0 |
09/02/2017 |
9.07
|
2,500 | 9.07 | 9.07 | 8.43 | 100 | 0 | 0.0 |
08/02/2017 |
9.07
|
2,800 | 9.02 | 9.16 | 8.62 | 100 | 0 | 0.0 |
07/02/2017 |
9.02
|
2,700 | 9.31 | 9.31 | 8.87 | 0 | 0 | 0 |
06/02/2017 |
9.31
|
7,300 | 9.36 | 9.36 | 8.92 | 4,700 | 0 | 0.1 |
03/02/2017 |
9.36
|
400 | 9.02 | 9.36 | 9.02 | 200 | 0 | 0.0 |
02/02/2017 |
9.02
|
22,900 | 8.92 | 9.02 | 8.67 | 11,400 | 22,800 | -0.2 |
25/01/2017 |
8.92
|
37,300 | 8.87 | 9.31 | 8.62 | 23,200 | 20,000 | 0.1 |
24/01/2017 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
23/01/2017 |
8.87
|
1,100 | 8.52 | 8.87 | 8.52 | 100 | 0 | 0.0 |
20/01/2017 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 300 | 0 | 0.0 |
19/01/2017 |
8.52
|
10,500 | 8.62 | 9.31 | 8.52 | 100 | 9,500 | -0.2 |
18/01/2017 |
8.62
|
13,800 | 8.62 | 8.62 | 8.43 | 11,800 | 10,100 | 0.0 |
17/01/2017 |
8.62
|
200 | 8.62 | 8.87 | 8.62 | 100 | 100 | 0 |
16/01/2017 |
8.62
|
15,000 | 8.57 | 8.62 | 8.38 | 10,100 | 14,900 | -0.1 |
13/01/2017 |
8.57
|
800 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
12/01/2017 |
8.57
|
23,800 | 8.52 | 8.62 | 8.43 | 10,200 | 12,500 | -0.0 |
11/01/2017 |
8.52
|
9,000 | 8.38 | 8.52 | 8.23 | 5,500 | 0 | 0.1 |
10/01/2017 |
8.38
|
31,900 | 8.52 | 8.52 | 8.38 | 29,900 | 5,300 | 0.4 |
09/01/2017 |
8.52
|
7,000 | 8.62 | 8.62 | 8.52 | 6,400 | 0 | 0.1 |
06/01/2017 |
8.62
|
18,000 | 8.52 | 8.87 | 8.38 | 10,700 | 0 | 0.2 |
05/01/2017 |
8.52
|
3,900 | 8.38 | 8.92 | 8.38 | 3,800 | 0 | 0.1 |
04/01/2017 |
8.38
|
8,600 | 8.23 | 8.48 | 7.88 | 200 | 0 | 0.0 |
03/01/2017 |
8.23
|
9,100 | 9.07 | 9.07 | 8.18 | 1,100 | 0 | 0.0 |
30/12/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
29/12/2016 |
9.07
|
100 | 8.48 | 9.07 | 9.07 | 100 | 0 | 0.0 |
28/12/2016 |
8.48
|
5,580 | 8.87 | 9.07 | 8.13 | 200 | 0 | 0.0 |
27/12/2016 |
8.87
|
15,600 | 8.62 | 8.87 | 8.13 | 200 | 0 | 0.0 |
26/12/2016 |
8.62
|
900 | 8.62 | 8.97 | 8.62 | 100 | 0 | 0.0 |
23/12/2016 |
8.62
|
13,000 | 8.57 | 8.77 | 8.43 | 0 | 0 | 0 |
22/12/2016 |
8.57
|
5,300 | 8.72 | 9.26 | 7.93 | 300 | 0 | 0.0 |
21/12/2016 |
8.72
|
11,000 | 9.26 | 9.26 | 8.72 | 0 | 0 | 0 |
20/12/2016 |
9.26
|
100 | 8.92 | 9.26 | 9.26 | 100 | 0 | 0.0 |
19/12/2016 |
8.92
|
301 | 8.77 | 9.02 | 8.77 | 200 | 0 | 0.0 |
16/12/2016 |
8.77
|
9,300 | 8.72 | 9.16 | 8.03 | 300 | 100 | 0.0 |
15/12/2016 |
8.72
|
8,200 | 9.07 | 9.07 | 8.48 | 100 | 0 | 0.0 |
14/12/2016 |
9.07
|
200 | 8.82 | 9.07 | 9.07 | 100 | 0 | 0.0 |
13/12/2016 |
8.82
|
21,600 | 8.62 | 8.82 | 8.57 | 0 | 0 | 0 |
12/12/2016 |
8.62
|
15,300 | 9.12 | 9.12 | 8.28 | 0 | 300 | -0.0 |
09/12/2016 |
9.12
|
1,100 | 9.26 | 9.56 | 9.12 | 1,100 | 0 | 0.0 |
08/12/2016 |
9.26
|
22,100 | 8.62 | 9.26 | 8.62 | 0 | 21,100 | -0.4 |
07/12/2016 |
8.62
|
13,100 | 8.82 | 8.82 | 7.98 | 1,000 | 0 | 0.0 |
06/12/2016 |
8.82
|
4,800 | 9.76 | 9.76 | 8.82 | 100 | 100 | 0 |
05/12/2016 |
9.76
|
9,200 | 9.85 | 9.85 | 8.92 | 0 | 300 | -0.0 |
02/12/2016 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
01/12/2016 |
9.85
|
300 | 9.85 | 9.85 | 8.92 | 100 | 100 | 0 |
30/11/2016 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
29/11/2016 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
28/11/2016 |
9.85
|
1,600 | 9.36 | 9.85 | 9.61 | 0 | 0 | 0 |
25/11/2016 |
9.36
|
2,400 | 9.41 | 9.41 | 8.72 | 100 | 0 | 0.0 |
24/11/2016 |
9.41
|
1,700 | 9.36 | 9.41 | 9.12 | 100 | 0 | 0.0 |
23/11/2016 |
9.36
|
19,600 | 9.81 | 9.81 | 9.36 | 0 | 11,700 | -0.2 |
22/11/2016 |
9.81
|
14,400 | 9.61 | 9.81 | 9.36 | 0 | 5,700 | -0.1 |
21/11/2016 |
9.61
|
4,300 | 9.36 | 9.61 | 8.87 | 100 | 1,900 | -0.0 |
18/11/2016 |
9.36
|
3,200 | 9.02 | 9.36 | 8.87 | 100 | 0 | 0.0 |
17/11/2016 |
9.02
|
15,600 | 9.12 | 9.12 | 8.23 | 200 | 0 | 0.0 |
16/11/2016 |
9.12
|
39,410 | 10.10 | 10.10 | 9.12 | 0 | 0 | 0 |
15/11/2016 |
10.10
|
2,300 | 10.15 | 10.35 | 9.26 | 0 | 100 | -0.0 |
14/11/2016 |
10.15
|
7,400 | 10.20 | 10.35 | 9.26 | 200 | 0 | 0.0 |
11/11/2016 |
10.20
|
37,000 | 11.28 | 11.28 | 10.20 | 900 | 5,600 | -0.1 |
10/11/2016 |
11.28
|
64,100 | 11.28 | 12.07 | 11.28 | 0 | 39,900 | -0.9 |
09/11/2016 |
11.28
|
85,000 | 10.35 | 11.38 | 10.40 | 0 | 22,100 | -0.5 |
08/11/2016 |
10.35
|
81,411 | 9.66 | 10.59 | 9.66 | 0 | 55,100 | -1.1 |
07/11/2016 |
9.66
|
36,900 | 8.82 | 9.66 | 8.38 | 100 | 17,600 | -0.3 |
04/11/2016 |
8.82
|
3,600 | 8.92 | 8.92 | 8.82 | 0 | 0 | 0 |
03/11/2016 |
8.92
|
4,900 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
02/11/2016 |
9.02
|
11,000 | 9.76 | 9.76 | 8.82 | 8,000 | 10,900 | -0.1 |
01/11/2016 |
9.76
|
35,811 | 8.97 | 9.85 | 8.97 | 600 | 28,500 | -0.6 |
31/10/2016 |
8.97
|
25,700 | 8.82 | 9.66 | 8.62 | 200 | 22,800 | -0.4 |
28/10/2016 |
8.82
|
4,100 | 8.87 | 8.87 | 8.57 | 100 | 0 | 0.0 |
27/10/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
26/10/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
25/10/2016 |
8.87
|
200 | 8.38 | 8.87 | 8.38 | 100 | 100 | 0 |
24/10/2016 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
21/10/2016 |
8.38
|
200 | 8.62 | 8.62 | 7.93 | 100 | 100 | 0 |
20/10/2016 |
8.62
|
100 | 8.38 | 8.62 | 8.62 | 100 | 0 | 0.0 |
19/10/2016 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
18/10/2016 |
8.38
|
100 | 8.67 | 8.67 | 8.38 | 0 | 0 | 0 |
17/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
14/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
13/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
12/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
11/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
10/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
07/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
06/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
05/10/2016 |
8.67
|
1,500 | 8.87 | 8.87 | 8.18 | 100 | 1,400 | -0.0 |
04/10/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
03/10/2016 |
8.87
|
100 | 8.72 | 8.87 | 8.87 | 100 | 0 | 0.0 |
30/09/2016 |
8.72
|
800 | 8.82 | 8.82 | 8.18 | 200 | 0 | 0.0 |
29/09/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
28/09/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
27/09/2016 |
8.82
|
3,200 | 8.82 | 8.82 | 8.38 | 100 | 500 | -0.0 |
26/09/2016 |
8.82
|
3,400 | 8.87 | 8.87 | 8.38 | 3,100 | 2,000 | 0.0 |
23/09/2016 |
8.87
|
3,300 | 8.87 | 8.87 | 8.38 | 200 | 2,100 | -0.0 |
22/09/2016 |
8.87
|
5,901 | 8.87 | 8.87 | 8.18 | 100 | 1,100 | -0.0 |