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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
12.46
|
38,150 | 12.72 | 12.80 | 12.34 | 0 | 4,480 | -0.1 |
13/02/2017 |
12.72
|
83,670 | 12.95 | 12.95 | 12.42 | 600 | 0 | 0.0 |
10/02/2017 |
12.95
|
83,710 | 13.40 | 13.40 | 12.87 | 0 | 0 | 0 |
09/02/2017 |
13.40
|
90,510 | 12.87 | 13.63 | 13.02 | 0 | 15,520 | -0.3 |
08/02/2017 |
12.87
|
132,510 | 12.04 | 12.87 | 12.04 | 0 | 0 | 0 |
07/02/2017 |
12.04
|
882,990 | 12.80 | 12.87 | 11.93 | 0 | 0 | 0 |
06/02/2017 |
12.80
|
65,640 | 12.72 | 13.25 | 12.12 | 0 | 0 | 0 |
03/02/2017 |
12.72
|
60,160 | 12.87 | 13.48 | 12.72 | 0 | 0 | 0 |
02/02/2017 |
12.87
|
248,070 | 13.55 | 13.63 | 12.65 | 0 | 0 | 0 |
25/01/2017 |
13.55
|
2,610 | 13.10 | 13.82 | 13.25 | 0 | 0 | 0 |
24/01/2017 |
13.10
|
67,410 | 13.52 | 13.63 | 13.10 | 0 | 0 | 0 |
23/01/2017 |
13.52
|
72,770 | 13.86 | 14.01 | 13.40 | 0 | 0 | 0 |
20/01/2017 |
13.86
|
131,170 | 13.55 | 13.86 | 13.55 | 0 | 0 | 0 |
19/01/2017 |
13.55
|
70,970 | 13.52 | 14.01 | 13.48 | 0 | 700 | -0.0 |
18/01/2017 |
13.52
|
73,130 | 13.63 | 13.63 | 13.48 | 0 | 3,000 | -0.1 |
17/01/2017 |
13.63
|
127,770 | 13.55 | 13.78 | 13.40 | 0 | 0 | 0 |
16/01/2017 |
13.55
|
123,180 | 13.78 | 14.01 | 13.40 | 0 | 1,000 | -0.0 |
13/01/2017 |
13.78
|
31,540 | 13.78 | 14.08 | 13.71 | 0 | 0 | 0 |
12/01/2017 |
13.78
|
174,890 | 14.16 | 14.24 | 13.71 | 300 | 0 | 0.0 |
11/01/2017 |
14.16
|
80,310 | 14.24 | 14.27 | 13.93 | 0 | 1,000 | -0.0 |
10/01/2017 |
14.24
|
13,510 | 14.24 | 14.39 | 14.01 | 0 | 0 | 0 |
09/01/2017 |
14.24
|
179,900 | 14.08 | 14.61 | 13.48 | 0 | 0 | 0 |
06/01/2017 |
14.08
|
146,570 | 14.46 | 14.54 | 14.08 | 0 | 0 | 0 |
05/01/2017 |
14.46
|
146,950 | 14.46 | 14.69 | 14.39 | 1,000 | 0 | 0.0 |
04/01/2017 |
14.46
|
251,590 | 14.01 | 14.54 | 14.01 | 3,000 | 1,000 | 0.0 |
03/01/2017 |
14.01
|
177,990 | 13.63 | 14.24 | 13.78 | 20,400 | 0 | 0.4 |
30/12/2016 |
13.63
|
181,750 | 13.86 | 14.16 | 13.63 | 0 | 0 | 0 |
29/12/2016 |
13.86
|
186,610 | 13.71 | 13.93 | 13.25 | 0 | 1,000 | -0.0 |
28/12/2016 |
13.71
|
230,590 | 13.71 | 13.93 | 13.25 | 0 | 0 | 0 |
27/12/2016 |
13.71
|
189,980 | 13.55 | 14.08 | 13.25 | 1,000 | 0 | 0.0 |
26/12/2016 |
13.55
|
33,840 | 14.39 | 14.39 | 13.55 | 1,000 | 0 | 0.0 |
23/12/2016 |
14.39
|
190,630 | 13.55 | 14.39 | 13.10 | 1,000 | 0 | 0.0 |
22/12/2016 |
13.55
|
243,670 | 14.54 | 14.61 | 13.55 | 0 | 0 | 0 |
21/12/2016 |
14.54
|
236,480 | 13.93 | 14.54 | 13.40 | 0 | 4,000 | -0.1 |
20/12/2016 |
13.93
|
66,360 | 14.08 | 14.08 | 13.25 | 0 | 1,000 | -0.0 |
19/12/2016 |
14.08
|
191,640 | 14.99 | 14.99 | 14.05 | 0 | 0 | 0 |
16/12/2016 |
14.99
|
111,980 | 15.07 | 15.14 | 14.39 | 0 | 0 | 0 |
15/12/2016 |
15.07
|
239,370 | 14.08 | 15.07 | 14.24 | 3,000 | 0 | 0.1 |
14/12/2016 |
14.08
|
130,010 | 13.18 | 14.08 | 13.10 | 0 | 1,000 | -0.0 |
13/12/2016 |
13.18
|
421,840 | 13.97 | 14.08 | 13.10 | 0 | 1,500 | -0.0 |
12/12/2016 |
13.97
|
141,140 | 14.50 | 14.69 | 13.90 | 0 | 0 | 0 |
09/12/2016 |
14.50
|
131,520 | 14.50 | 14.77 | 14.50 | 0 | 0 | 0 |
08/12/2016 |
14.50
|
197,350 | 14.31 | 14.77 | 14.01 | 0 | 0 | 0 |
07/12/2016 |
14.31
|
94,840 | 14.69 | 14.69 | 14.24 | 0 | 0 | 0 |
06/12/2016 |
14.69
|
104,310 | 14.84 | 15.52 | 14.46 | 1,000 | 0 | 0.0 |
05/12/2016 |
14.84
|
178,660 | 14.58 | 15.03 | 14.12 | 1,000 | 0 | 0.0 |
02/12/2016 |
14.58
|
589,790 | 13.63 | 14.58 | 13.93 | 1,000 | 0 | 0.0 |
01/12/2016 |
13.63
|
103,830 | 13.06 | 13.63 | 12.87 | 0 | 2,300 | -0.0 |
30/11/2016 |
13.06
|
439,360 | 14.01 | 14.01 | 13.06 | 0 | 0 | 0 |
29/11/2016 |
14.01
|
149,570 | 13.71 | 14.16 | 13.33 | 1,000 | 1,000 | 0.0 |
28/11/2016 |
13.71
|
67,850 | 13.55 | 13.78 | 13.10 | 0 | 0 | 0 |
25/11/2016 |
13.55
|
121,360 | 12.72 | 13.59 | 12.57 | 1,000 | 0 | 0.0 |
24/11/2016 |
12.72
|
80,580 | 12.27 | 12.80 | 12.27 | 1,000 | 0 | 0.0 |
23/11/2016 |
12.27
|
259,110 | 12.42 | 12.87 | 12.04 | 0 | 1,200 | -0.0 |
22/11/2016 |
12.42
|
188,610 | 12.72 | 12.87 | 12.42 | 0 | 0 | 0 |
21/11/2016 |
12.72
|
46,510 | 12.72 | 13.02 | 12.57 | 800 | 0 | 0.0 |
18/11/2016 |
12.72
|
57,120 | 12.72 | 12.87 | 12.57 | 1,000 | 0 | 0.0 |
17/11/2016 |
12.72
|
180,310 | 12.04 | 12.87 | 12.19 | 1,200 | 0 | 0.0 |
16/11/2016 |
12.04
|
197,560 | 11.28 | 12.04 | 11.13 | 0 | 0 | 0 |
15/11/2016 |
11.28
|
246,150 | 11.74 | 11.81 | 11.28 | 0 | 3,100 | -0.0 |
14/11/2016 |
11.74
|
116,990 | 11.96 | 12.23 | 11.74 | 0 | 5,000 | -0.1 |
11/11/2016 |
11.96
|
114,930 | 12.23 | 12.46 | 11.85 | 0 | 2,000 | -0.0 |
10/11/2016 |
12.23
|
251,860 | 12.19 | 12.95 | 12.19 | 2,100 | 0 | 0.0 |
09/11/2016 |
12.19
|
392,020 | 11.40 | 12.19 | 11.66 | 2,000 | 0 | 0.0 |
08/11/2016 |
11.40
|
81,240 | 10.68 | 11.40 | 10.98 | 0 | 0 | 0 |
07/11/2016 |
10.68
|
91,200 | 10.60 | 10.98 | 10.60 | 0 | 0 | 0 |
04/11/2016 |
10.60
|
47,580 | 11.36 | 12.12 | 10.60 | 0 | 0 | 0 |
03/11/2016 |
11.36
|
55,220 | 10.68 | 11.36 | 10.22 | 0 | 4,000 | -0.1 |
02/11/2016 |
10.68
|
177,220 | 11.36 | 11.36 | 10.60 | 0 | 5,000 | -0.1 |
01/11/2016 |
11.36
|
72,880 | 11.36 | 11.59 | 10.98 | 6,000 | 10,000 | -0.1 |
31/10/2016 |
11.36
|
42,040 | 11.25 | 11.96 | 10.98 | 0 | 0 | 0 |
28/10/2016 |
11.25
|
271,580 | 10.53 | 11.25 | 11.21 | 7,750 | 0 | 0.1 |
27/10/2016 |
10.53
|
28,500 | 9.84 | 10.53 | 9.84 | 11,250 | 0 | 0.2 |
26/10/2016 |
9.84
|
120,960 | 9.20 | 9.84 | 9.84 | 0 | 0 | 0 |
25/10/2016 |
9.20
|
76,500 | 8.63 | 9.20 | 9.20 | 0 | 0 | 0 |
24/10/2016 |
8.63
|
100,510 | 8.10 | 8.63 | 8.63 | 0 | 0 | 0 |
21/10/2016 |
8.10
|
210,060 | 7.57 | 8.10 | 7.95 | 0 | 0 | 0 |
20/10/2016 |
7.57
|
40,850 | 7.08 | 7.57 | 7.57 | 0 | 0 | 0 |
19/10/2016 |
7.08
|
208,660 | 7.61 | 8.14 | 7.08 | 0 | 0 | 0 |
18/10/2016 |
7.61
|
15,000 | 7.12 | 7.61 | 7.61 | 0 | 0 | 0 |
17/10/2016 |
7.12
|
185,640 | 6.89 | 7.37 | 6.66 | 0 | 0 | 0 |
14/10/2016 |
6.89
|
36,310 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
13/10/2016 |
6.97
|
15,160 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
12/10/2016 |
6.97
|
57,700 | 7.04 | 7.04 | 6.59 | 0 | 0 | 0 |
11/10/2016 |
7.04
|
37,310 | 6.74 | 7.04 | 6.66 | 0 | 0 | 0 |
10/10/2016 |
6.74
|
7,270 | 6.66 | 6.82 | 6.74 | 0 | 0 | 0 |
07/10/2016 |
6.66
|
19,530 | 7.12 | 7.12 | 6.63 | 0 | 0 | 0 |
06/10/2016 |
7.12
|
28,400 | 7.36 | 7.36 | 7.04 | 0 | 0 | 0 |
05/10/2016 |
7.36
|
500 | 6.89 | 7.36 | 7.36 | 0 | 0 | 0 |
04/10/2016 |
6.89
|
61,110 | 6.97 | 7.12 | 6.89 | 0 | 0 | 0 |
03/10/2016 |
6.97
|
66,600 | 6.59 | 7.04 | 6.59 | 0 | 0 | 0 |
30/09/2016 |
6.59
|
5,060 | 6.59 | 6.89 | 6.59 | 0 | 0 | 0 |
29/09/2016 |
6.59
|
98,630 | 6.97 | 6.97 | 6.51 | 0 | 0 | 0 |
28/09/2016 |
6.97
|
40 | 6.59 | 6.97 | 6.97 | 0 | 0 | 0 |
27/09/2016 |
6.59
|
4,960 | 6.59 | 6.89 | 6.59 | 0 | 0 | 0 |
26/09/2016 |
6.59
|
10,000 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
23/09/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
22/09/2016 |
6.59
|
12,500 | 6.59 | 6.59 | 6.51 | 0 | 0 | 0 |
21/09/2016 |
6.59
|
107,000 | 6.66 | 6.66 | 6.51 | 0 | 0 | 0 |
20/09/2016 |
6.66
|
10,000 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 |