Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-18) |
-0.40 | -1.43% | 13,979,600 | -7,400 | -0.3 |
27.40
27.90
27.50
|
2 tháng
(2024-11-18) |
-0.30 | -1.08% | 27,504,100 | 77,100 | 2.2 |
27.40
28.90
27.50
|
3 tháng
(2024-10-21) |
-1 | -3.51% | 38,875,056 | -261,400 | -7.3 |
27.40
28.90
27.50
|
6 tháng
(2024-07-22) |
-0.40 | -1.43% | 68,109,038 | 216,498 | 6.3 |
27.20
29.80
27.50
|
12 tháng
(2024-01-23) |
3.13 | 12.82% | 138,062,841 | 215,898 | 6.3 |
24.20
29.80
27.50
|
24 tháng
(2023-01-30) |
0.76 | 2.83% | 256,384,695 | 215,896 | 6.3 |
21.07
29.80
27.50
|
36 tháng
(2022-02-07) |
-6.44 | -18.98% | 308,623,701 | 215,452 | 6.3 |
20.12
39.99
27.50
|
60 tháng
(2020-02-13) |
18.20 | 195.73% | 411,453,830 | 176,820 | 5.7 |
8.57
39.99
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2017 |
9.77
|
153,800 | 9.74 | 9.80 | 9.71 | 0 | 0 | 0 |
17/01/2017 |
9.74
|
184,668 | 9.68 | 9.80 | 9.66 | 0 | 0 | 0 |
16/01/2017 |
9.68
|
172,200 | 9.82 | 9.85 | 9.60 | 0 | 0 | 0 |
13/01/2017 |
9.82
|
187,500 | 9.91 | 9.91 | 9.80 | 0 | 0 | 0 |
12/01/2017 |
9.91
|
227,300 | 9.94 | 9.96 | 9.88 | 0 | 0 | 0 |
11/01/2017 |
9.94
|
241,500 | 9.99 | 10.02 | 9.88 | 0 | 0 | 0 |
10/01/2017 |
9.99
|
208,000 | 9.99 | 10.05 | 9.94 | 0 | 0 | 0 |
09/01/2017 |
9.99
|
203,500 | 9.71 | 9.99 | 9.66 | 0 | 0 | 0 |
06/01/2017 |
9.71
|
342,668 | 9.54 | 9.71 | 9.54 | 0 | 0 | 0 |
05/01/2017 |
9.54
|
172,200 | 9.63 | 9.66 | 9.52 | 0 | 0 | 0 |
04/01/2017 |
9.63
|
155,500 | 9.74 | 9.80 | 9.63 | 0 | 0 | 0 |
03/01/2017 |
9.74
|
201,168 | 9.68 | 9.80 | 9.68 | 0 | 0 | 0 |
30/12/2016 |
9.68
|
152,700 | 9.80 | 9.85 | 9.68 | 0 | 0 | 0 |
29/12/2016 |
9.80
|
204,400 | 9.94 | 9.96 | 9.80 | 0 | 0 | 0 |
28/12/2016 |
9.94
|
198,418 | 9.88 | 9.96 | 9.85 | 0 | 0 | 0 |
27/12/2016 |
9.88
|
205,400 | 9.91 | 9.96 | 9.85 | 0 | 0 | 0 |
26/12/2016 |
9.91
|
200,530 | 9.91 | 9.94 | 9.82 | 0 | 0 | 0 |
23/12/2016 |
9.91
|
225,918 | 10.05 | 10.05 | 9.88 | 0 | 0 | 0 |
22/12/2016 |
10.05
|
324,300 | 10.27 | 10.33 | 10.05 | 0 | 0 | 0 |
21/12/2016 |
10.27
|
380,030 | 9.91 | 10.27 | 9.88 | 0 | 0 | 0 |
20/12/2016 |
9.91
|
240,910 | 9.96 | 9.99 | 9.85 | 0 | 0 | 0 |
19/12/2016 |
9.96
|
244,438 | 9.99 | 10.02 | 9.91 | 0 | 0 | 0 |
16/12/2016 |
9.99
|
256,520 | 9.88 | 10.02 | 9.85 | 0 | 0 | 0 |
15/12/2016 |
9.88
|
353,920 | 9.60 | 9.88 | 9.57 | 0 | 0 | 0 |
14/12/2016 |
9.60
|
268,820 | 9.66 | 9.68 | 9.57 | 0 | 0 | 0 |
13/12/2016 |
9.66
|
145,400 | 9.80 | 9.82 | 9.63 | 0 | 0 | 0 |
12/12/2016 |
9.80
|
184,200 | 9.88 | 9.88 | 9.77 | 0 | 0 | 0 |
09/12/2016 |
9.88
|
158,900 | 9.91 | 9.94 | 9.88 | 0 | 0 | 0 |
08/12/2016 |
9.91
|
128,320 | 9.88 | 9.94 | 9.85 | 0 | 0 | 0 |
07/12/2016 |
9.88
|
138,800 | 9.82 | 9.88 | 9.82 | 0 | 0 | 0 |
06/12/2016 |
9.82
|
148,800 | 9.88 | 9.88 | 9.80 | 0 | 0 | 0 |
05/12/2016 |
9.88
|
167,600 | 10.05 | 10.05 | 9.85 | 0 | 0 | 0 |
02/12/2016 |
10.05
|
250,700 | 10.19 | 10.21 | 10.05 | 0 | 0 | 0 |
01/12/2016 |
10.19
|
205,726 | 10.08 | 10.19 | 10.05 | 0 | 0 | 0 |
30/11/2016 |
10.08
|
274,200 | 9.96 | 10.08 | 9.94 | 0 | 0 | 0 |
29/11/2016 |
9.96
|
171,300 | 9.91 | 9.96 | 9.88 | 0 | 0 | 0 |
28/11/2016 |
9.91
|
184,100 | 9.96 | 9.96 | 9.88 | 0 | 0 | 0 |
25/11/2016 |
9.96
|
223,900 | 9.94 | 9.99 | 9.88 | 0 | 0 | 0 |
24/11/2016 |
9.94
|
307,100 | 9.85 | 9.96 | 9.80 | 0 | 0 | 0 |
23/11/2016 |
9.85
|
270,236 | 9.94 | 9.96 | 9.82 | 0 | 0 | 0 |
22/11/2016 |
9.94
|
247,940 | 10.02 | 10.08 | 9.94 | 0 | 0 | 0 |
21/11/2016 |
10.02
|
326,350 | 10.05 | 10.10 | 9.94 | 0 | 0 | 0 |
18/11/2016 |
10.05
|
415,400 | 9.85 | 10.05 | 9.82 | 0 | 0 | 0 |
17/11/2016 |
9.85
|
400,710 | 9.68 | 9.85 | 9.54 | 0 | 0 | 0 |
16/11/2016 |
9.68
|
278,841 | 9.88 | 9.91 | 9.68 | 0 | 0 | 0 |
15/11/2016 |
9.88
|
322,300 | 9.74 | 9.91 | 9.71 | 0 | 0 | 0 |
14/11/2016 |
9.74
|
382,530 | 9.43 | 9.74 | 9.38 | 0 | 0 | 0 |
11/11/2016 |
9.43
|
233,000 | 9.43 | 9.46 | 9.32 | 0 | 0 | 0 |
10/11/2016 |
9.43
|
210,318 | 9.41 | 9.46 | 9.32 | 0 | 0 | 0 |
09/11/2016 |
9.41
|
123,110 | 9.49 | 9.52 | 9.38 | 0 | 0 | 0 |
08/11/2016 |
9.49
|
183,720 | 9.57 | 9.63 | 9.46 | 0 | 0 | 0 |
07/11/2016 |
9.57
|
161,818 | 9.52 | 9.60 | 9.46 | 0 | 0 | 0 |
04/11/2016 |
9.52
|
161,919 | 9.41 | 9.52 | 9.38 | 0 | 0 | 0 |
03/11/2016 |
9.41
|
171,255 | 9.32 | 9.41 | 9.24 | 0 | 0 | 0 |
02/11/2016 |
9.32
|
159,100 | 9.43 | 9.46 | 9.32 | 0 | 0 | 0 |
01/11/2016 |
9.43
|
144,070 | 9.52 | 9.57 | 9.41 | 0 | 0 | 0 |
31/10/2016 |
9.52
|
152,567 | 9.66 | 9.68 | 9.52 | 0 | 0 | 0 |
28/10/2016 |
9.66
|
199,911 | 9.57 | 9.71 | 9.57 | 0 | 0 | 0 |
27/10/2016 |
9.57
|
170,460 | 9.43 | 9.60 | 9.43 | 0 | 0 | 0 |
26/10/2016 |
9.43
|
155,000 | 9.29 | 9.43 | 9.24 | 0 | 0 | 0 |
25/10/2016 |
9.29
|
190,494 | 9.32 | 9.35 | 9.24 | 0 | 0 | 0 |
24/10/2016 |
9.32
|
156,500 | 9.43 | 9.46 | 9.32 | 100 | 0 | 0.0 |
21/10/2016 |
9.43
|
131,100 | 9.54 | 9.57 | 9.41 | 0 | 0 | 0 |
20/10/2016 |
9.54
|
191,330 | 9.49 | 9.66 | 9.46 | 0 | 0 | 0 |
19/10/2016 |
9.49
|
191,600 | 9.43 | 9.52 | 9.41 | 0 | 0 | 0 |
18/10/2016 |
9.43
|
121,100 | 9.43 | 9.49 | 9.35 | 0 | 0 | 0 |
17/10/2016 |
9.43
|
179,300 | 9.57 | 9.60 | 9.38 | 0 | 0 | 0 |
14/10/2016 |
9.57
|
225,339 | 9.77 | 9.80 | 9.52 | 0 | 0 | 0 |
13/10/2016 |
9.77
|
172,200 | 9.74 | 9.82 | 9.68 | 0 | 0 | 0 |
12/10/2016 |
9.74
|
177,580 | 9.52 | 9.74 | 9.49 | 0 | 0 | 0 |
11/10/2016 |
9.52
|
211,200 | 9.27 | 9.52 | 9.24 | 0 | 0 | 0 |
10/10/2016 |
9.27
|
208,200 | 9.38 | 9.43 | 9.24 | 0 | 0 | 0 |
07/10/2016 |
9.38
|
158,750 | 9.49 | 9.54 | 9.32 | 0 | 0 | 0 |
06/10/2016 |
9.49
|
204,690 | 9.63 | 9.66 | 9.46 | 0 | 0 | 0 |
05/10/2016 |
9.63
|
214,900 | 9.63 | 9.71 | 9.60 | 0 | 0 | 0 |
04/10/2016 |
9.63
|
194,205 | 9.60 | 9.71 | 9.52 | 0 | 0 | 0 |
03/10/2016 |
9.60
|
180,470 | 9.71 | 9.71 | 9.57 | 0 | 0 | 0 |
30/09/2016 |
9.71
|
179,400 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 |
29/09/2016 |
9.80
|
252,486 | 9.82 | 9.91 | 9.74 | 0 | 0 | 0 |
28/09/2016 |
9.82
|
203,602 | 9.71 | 9.85 | 9.66 | 0 | 0 | 0 |
27/09/2016 |
9.71
|
205,796 | 9.43 | 9.77 | 9.43 | 0 | 41 | -0.0 |
26/09/2016 |
9.43
|
223,510 | 9.24 | 9.46 | 9.15 | 0 | 0 | 0 |
23/09/2016 |
9.24
|
172,800 | 9.38 | 9.41 | 9.21 | 0 | 0 | 0 |
22/09/2016 |
9.38
|
207,000 | 9.43 | 9.54 | 9.35 | 0 | 0 | 0 |
21/09/2016 |
9.43
|
183,800 | 9.24 | 9.49 | 9.21 | 0 | 0 | 0 |
20/09/2016 |
9.24
|
185,210 | 9.15 | 9.27 | 9.15 | 0 | 10 | -0.0 |
19/09/2016 |
9.15
|
158,100 | 8.82 | 9.15 | 8.76 | 0 | 0 | 0 |
16/09/2016 |
8.82
|
172,800 | 8.71 | 8.85 | 8.65 | 0 | 0 | 0 |
15/09/2016 |
8.71
|
181,045 | 8.76 | 8.76 | 8.65 | 0 | 0 | 0 |
14/09/2016 |
8.76
|
132,000 | 8.93 | 8.93 | 8.74 | 0 | 0 | 0 |
13/09/2016 |
8.93
|
143,300 | 9.04 | 9.13 | 8.85 | 0 | 0 | 0 |
12/09/2016 |
9.04
|
173,900 | 9.13 | 9.18 | 9.01 | 0 | 0 | 0 |
09/09/2016 |
9.13
|
152,900 | 9.07 | 9.21 | 9.01 | 0 | 0 | 0 |
08/09/2016 |
9.07
|
146,145 | 8.93 | 9.10 | 8.90 | 0 | 0 | 0 |
07/09/2016 |
8.93
|
92,635 | 8.93 | 8.99 | 8.90 | 0 | 35 | -0.0 |
06/09/2016 |
8.93
|
145,440 | 8.74 | 8.96 | 8.65 | 0 | 0 | 0 |
05/09/2016 |
8.74
|
146,500 | 8.60 | 8.76 | 8.48 | 0 | 0 | 0 |
01/09/2016 |
8.60
|
133,300 | 8.54 | 8.62 | 8.46 | 0 | 0 | 0 |
31/08/2016 |
8.54
|
129,500 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 |
30/08/2016 |
8.62
|
108,030 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 |