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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
10.32
|
26,700 | 10.45 | 10.45 | 9.76 | 0 | 0 | 0 |
15/02/2017 |
10.45
|
12,550 | 10.51 | 10.70 | 10.32 | 0 | 0 | 0 |
14/02/2017 |
10.51
|
43,300 | 9.63 | 10.51 | 9.38 | 0 | 0 | 0 |
13/02/2017 |
9.63
|
23,300 | 9.88 | 9.88 | 9.44 | 0 | 0 | 0 |
10/02/2017 |
9.88
|
31,600 | 10.01 | 10.07 | 9.44 | 0 | 0 | 0 |
09/02/2017 |
10.01
|
41,186 | 9.25 | 10.01 | 8.75 | 0 | 0 | 0 |
08/02/2017 |
9.25
|
7,900 | 9.13 | 9.25 | 8.69 | 0 | 0 | 0 |
07/02/2017 |
9.13
|
5,444 | 9.44 | 9.63 | 9.13 | 0 | 0 | 0 |
06/02/2017 |
9.44
|
27,000 | 8.81 | 9.44 | 8.50 | 0 | 0 | 0 |
03/02/2017 |
8.81
|
20,798 | 9.19 | 9.38 | 8.81 | 0 | 0 | 0 |
02/02/2017 |
9.19
|
18,500 | 9.25 | 9.44 | 8.81 | 0 | 0 | 0 |
25/01/2017 |
9.25
|
5,600 | 9.31 | 9.31 | 8.62 | 0 | 0 | 0 |
24/01/2017 |
9.31
|
13,040 | 9.38 | 9.38 | 8.81 | 0 | 0 | 0 |
23/01/2017 |
9.38
|
43,830 | 9.76 | 9.76 | 8.87 | 0 | 0 | 0 |
20/01/2017 |
9.76
|
34,900 | 9.76 | 9.76 | 8.94 | 0 | 0 | 0 |
19/01/2017 |
9.76
|
12,000 | 9.82 | 9.82 | 9.13 | 0 | 0 | 0 |
18/01/2017 |
9.82
|
96 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
17/01/2017 |
9.82
|
17,400 | 9.69 | 9.88 | 9.57 | 0 | 0 | 0 |
16/01/2017 |
9.69
|
1,100 | 10.01 | 10.01 | 9.69 | 0 | 0 | 0 |
13/01/2017 |
10.01
|
3,136 | 9.88 | 10.01 | 9.88 | 0 | 0 | 0 |
12/01/2017 |
9.88
|
15,495 | 9.88 | 9.94 | 9.69 | 0 | 0 | 0 |
11/01/2017 |
9.88
|
3,225 | 9.94 | 9.94 | 9.76 | 0 | 0 | 0 |
10/01/2017 |
9.94
|
3,175 | 10.01 | 10.01 | 9.31 | 0 | 0 | 0 |
09/01/2017 |
10.01
|
6,500 | 10.01 | 10.01 | 9.63 | 0 | 0 | 0 |
06/01/2017 |
10.01
|
21,336 | 10.07 | 10.07 | 9.57 | 0 | 0 | 0 |
05/01/2017 |
10.07
|
10,250 | 9.94 | 10.07 | 9.69 | 0 | 0 | 0 |
04/01/2017 |
9.94
|
3,125 | 9.94 | 9.94 | 9.76 | 0 | 0 | 0 |
03/01/2017 |
9.94
|
4,150 | 9.94 | 9.94 | 9.69 | 0 | 0 | 0 |
30/12/2016 |
9.94
|
4,400 | 9.88 | 9.94 | 9.63 | 0 | 0 | 0 |
29/12/2016 |
9.88
|
7,620 | 9.94 | 9.94 | 9.69 | 0 | 0 | 0 |
28/12/2016 |
9.94
|
4,600 | 10.01 | 10.01 | 9.69 | 0 | 0 | 0 |
27/12/2016 |
10.01
|
12,192 | 10.20 | 10.20 | 9.69 | 0 | 0 | 0 |
26/12/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/12/2016 |
10.20
|
9,903 | 10.07 | 10.20 | 9.63 | 0 | 0 | 0 |
22/12/2016 |
10.07
|
11,500 | 10.26 | 10.26 | 9.57 | 0 | 0 | 0 |
21/12/2016 |
10.26
|
300 | 10.26 | 10.26 | 9.50 | 0 | 0 | 0 |
20/12/2016 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
19/12/2016 |
10.26
|
6,100 | 10.45 | 10.45 | 9.76 | 0 | 0 | 0 |
16/12/2016 |
10.45
|
8,105 | 9.63 | 10.45 | 9.44 | 0 | 0 | 0 |
15/12/2016 |
9.63
|
9,400 | 10.07 | 10.13 | 9.57 | 0 | 0 | 0 |
14/12/2016 |
10.07
|
5,700 | 9.69 | 10.07 | 9.57 | 0 | 0 | 0 |
13/12/2016 |
9.69
|
13,200 | 10.01 | 10.01 | 9.06 | 0 | 0 | 0 |
12/12/2016 |
10.01
|
4,268 | 10.07 | 10.13 | 9.82 | 0 | 0 | 0 |
09/12/2016 |
10.07
|
3,500 | 10.51 | 11.27 | 9.63 | 0 | 0 | 0 |
08/12/2016 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
07/12/2016 |
10.51
|
16,900 | 10.64 | 10.64 | 9.76 | 0 | 0 | 0 |
06/12/2016 |
10.64
|
23,410 | 10.07 | 10.64 | 9.50 | 0 | 0 | 0 |
05/12/2016 |
10.07
|
7,500 | 10.13 | 10.13 | 9.76 | 0 | 0 | 0 |
02/12/2016 |
10.13
|
6,500 | 10.26 | 10.32 | 9.44 | 0 | 0 | 0 |
01/12/2016 |
10.26
|
300 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
30/11/2016 |
10.26
|
14,212 | 9.69 | 10.26 | 9.69 | 0 | 0 | 0 |
29/11/2016 |
9.69
|
3,900 | 10.07 | 10.07 | 9.69 | 0 | 0 | 0 |
28/11/2016 |
10.07
|
15,724 | 10.07 | 10.07 | 9.82 | 0 | 0 | 0 |
25/11/2016 |
10.07
|
29,400 | 9.82 | 10.64 | 9.44 | 0 | 0 | 0 |
24/11/2016 |
9.82
|
2,318 | 10.07 | 10.07 | 9.82 | 0 | 0 | 0 |
23/11/2016 |
10.07
|
4,857 | 10.07 | 10.07 | 9.06 | 0 | 0 | 0 |
22/11/2016 |
10.07
|
3,600 | 10.01 | 10.07 | 9.94 | 0 | 0 | 0 |
21/11/2016 |
10.01
|
32,175 | 10.76 | 10.76 | 9.69 | 0 | 0 | 0 |
18/11/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
17/11/2016 |
10.76
|
10 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
16/11/2016 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
15/11/2016 |
10.76
|
3,806 | 10.38 | 10.76 | 10.57 | 0 | 0 | 0 |
14/11/2016 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
11/11/2016 |
10.38
|
3,687 | 10.38 | 10.45 | 10.07 | 0 | 0 | 0 |
10/11/2016 |
10.38
|
1,006 | 10.51 | 10.51 | 10.38 | 0 | 0 | 0 |
09/11/2016 |
10.51
|
12,650 | 10.45 | 10.51 | 9.50 | 0 | 0 | 0 |
08/11/2016 |
10.45
|
2,310 | 10.51 | 10.51 | 10.20 | 0 | 0 | 0 |
07/11/2016 |
10.51
|
1,300 | 10.57 | 10.57 | 10.51 | 0 | 0 | 0 |
04/11/2016 |
10.57
|
5,000 | 10.70 | 10.70 | 10.01 | 0 | 0 | 0 |
03/11/2016 |
10.70
|
890 | 10.07 | 10.70 | 10.38 | 0 | 0 | 0 |
02/11/2016 |
10.07
|
14,138 | 10.13 | 10.13 | 10.01 | 0 | 0 | 0 |
01/11/2016 |
10.13
|
17,100 | 10.64 | 10.64 | 10.13 | 0 | 0 | 0 |
31/10/2016 |
10.64
|
5,300 | 11.01 | 11.01 | 10.64 | 0 | 0 | 0 |
28/10/2016 |
11.01
|
2,400 | 11.08 | 11.08 | 10.89 | 0 | 0 | 0 |
27/10/2016 |
11.08
|
2,800 | 11.14 | 11.14 | 10.83 | 0 | 0 | 0 |
26/10/2016 |
11.14
|
7,086 | 11.20 | 11.52 | 11.08 | 0 | 0 | 0 |
25/10/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
24/10/2016 |
11.20
|
8,612 | 11.20 | 11.20 | 10.13 | 0 | 0 | 0 |
21/10/2016 |
11.20
|
3,926 | 11.33 | 11.33 | 10.89 | 0 | 0 | 0 |
20/10/2016 |
11.33
|
2,600 | 11.39 | 11.39 | 11.01 | 0 | 0 | 0 |
19/10/2016 |
11.39
|
5,050 | 11.39 | 11.52 | 11.33 | 0 | 0 | 0 |
18/10/2016 |
11.39
|
6,400 | 11.90 | 11.90 | 11.39 | 0 | 0 | 0 |
17/10/2016 |
11.90
|
22,200 | 11.90 | 12.02 | 11.33 | 0 | 0 | 0 |
14/10/2016 |
11.90
|
8,510 | 12.15 | 12.15 | 11.58 | 0 | 0 | 0 |
13/10/2016 |
12.15
|
13,605 | 11.83 | 12.21 | 11.45 | 0 | 0 | 0 |
12/10/2016 |
11.83
|
24,140 | 12.46 | 12.46 | 11.45 | 0 | 0 | 0 |
11/10/2016 |
12.46
|
4,132 | 12.46 | 12.65 | 12.15 | 0 | 0 | 0 |
10/10/2016 |
12.46
|
56,475 | 12.21 | 13.09 | 12.21 | 0 | 0 | 0 |
07/10/2016 |
12.21
|
97,222 | 11.14 | 12.21 | 11.14 | 0 | 0 | 0 |
06/10/2016 |
11.14
|
9,945 | 11.14 | 11.20 | 10.83 | 0 | 0 | 0 |
05/10/2016 |
11.14
|
5,850 | 11.20 | 11.33 | 11.01 | 0 | 0 | 0 |
04/10/2016 |
11.20
|
55,475 | 11.20 | 11.27 | 10.89 | 0 | 0 | 0 |
03/10/2016 |
11.20
|
37,100 | 11.58 | 12.15 | 10.70 | 0 | 0 | 0 |
30/09/2016 |
11.58
|
4,800 | 11.08 | 12.15 | 11.27 | 0 | 0 | 0 |
29/09/2016 |
11.08
|
18,200 | 11.27 | 11.27 | 10.95 | 0 | 0 | 0 |
28/09/2016 |
11.27
|
14,900 | 11.27 | 11.58 | 10.20 | 0 | 0 | 0 |
27/09/2016 |
11.27
|
1,300 | 11.27 | 11.33 | 11.27 | 0 | 0 | 0 |
26/09/2016 |
11.27
|
3,118 | 11.14 | 11.27 | 10.95 | 0 | 0 | 0 |
23/09/2016 |
11.14
|
16,300 | 11.45 | 11.45 | 11.01 | 0 | 0 | 0 |
22/09/2016 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |