Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-6.60 | -18.18% | 1,881,000 | 100,800 | 2.7 |
29.70
36.30
29.70
|
2 tháng
(2024-07-22) |
-9.60 | -24.43% | 3,085,000 | -7,000 | -1.2 |
29.70
42
29.70
|
3 tháng
(2024-06-20) |
-5.10 | -14.66% | 4,404,200 | -41,900 | -2.4 |
29.70
42
29.70
|
6 tháng
(2024-03-22) |
-1.30 | -4.19% | 31,512,100 | 513,000 | 13.8 |
28.40
42
29.70
|
12 tháng
(2023-09-25) |
-5.30 | -15.14% | 97,493,400 | 594,162 | 16.0 |
28.40
42
29.70
|
24 tháng
(2022-09-29) |
2.20 | 8% | 139,377,864 | 592,958 | 16.0 |
20.15
44.25
29.70
|
36 tháng
(2021-10-04) |
8.26 | 38.53% | 228,712,138 | 530,048 | 13.3 |
20.15
44.25
29.70
|
60 tháng
(2019-10-15) |
20.72 | 230.72% | 356,561,235 | 672,548 | 15.1 |
8
44.25
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
8.33
|
139,100 | 8.33 | 8.33 | 8.27 | 0 | 0 | 0 |
17/09/2018 |
8.33
|
124,200 | 8.44 | 8.44 | 8.33 | 0 | 0 | 0 |
14/09/2018 |
8.44
|
158,100 | 8.38 | 8.44 | 8.33 | 0 | 0 | 0 |
13/09/2018 |
8.38
|
144,000 | 8.33 | 8.44 | 8.27 | 0 | 0 | 0 |
12/09/2018 |
8.33
|
129,300 | 8.44 | 8.50 | 8.33 | 0 | 0 | 0 |
11/09/2018 |
8.44
|
132,700 | 8.38 | 8.44 | 8.33 | 0 | 0 | 0 |
10/09/2018 |
8.38
|
121,100 | 8.44 | 8.50 | 8.38 | 0 | 0 | 0 |
07/09/2018 |
8.44
|
205,700 | 8.33 | 8.44 | 8.27 | 0 | 0 | 0 |
06/09/2018 |
8.33
|
156,400 | 8.27 | 8.38 | 8.22 | 0 | 0 | 0 |
05/09/2018 |
8.27
|
134,200 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 |
04/09/2018 |
8.22
|
135,800 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 |
31/08/2018 |
8.22
|
112,500 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
30/08/2018 |
8.27
|
132,500 | 8.22 | 8.33 | 8.16 | 0 | 0 | 0 |
29/08/2018 |
8.22
|
128,400 | 8.33 | 8.33 | 8.16 | 0 | 0 | 0 |
28/08/2018 |
8.33
|
154,900 | 8.27 | 8.38 | 8.27 | 0 | 0 | 0 |
27/08/2018 |
8.27
|
139,700 | 8.22 | 8.33 | 8.16 | 0 | 0 | 0 |
24/08/2018 |
8.22
|
173,400 | 8.22 | 8.27 | 8.10 | 0 | 0 | 0 |
23/08/2018 |
8.22
|
156,200 | 8.16 | 8.27 | 8.10 | 0 | 0 | 0 |
22/08/2018 |
8.16
|
122,700 | 8.05 | 8.22 | 8.05 | 0 | 0 | 0 |
21/08/2018 |
8.05
|
122,400 | 8.10 | 8.16 | 8.05 | 0 | 0 | 0 |
20/08/2018 |
8.10
|
119,900 | 8.10 | 8.16 | 8.05 | 0 | 0 | 0 |
17/08/2018 |
8.10
|
144,500 | 7.99 | 8.10 | 7.99 | 0 | 0 | 0 |
16/08/2018 |
7.99
|
138,100 | 7.93 | 7.99 | 7.88 | 0 | 0 | 0 |
15/08/2018 |
7.93
|
112,000 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 |
14/08/2018 |
8.10
|
187,800 | 8.05 | 8.10 | 7.99 | 0 | 0 | 0 |
13/08/2018 |
8.05
|
183,600 | 8.22 | 8.22 | 7.99 | 0 | 0 | 0 |
10/08/2018 |
8.22
|
170,100 | 8.33 | 8.33 | 8.22 | 0 | 0 | 0 |
09/08/2018 |
8.33
|
121,500 | 8.33 | 8.38 | 8.27 | 0 | 0 | 0 |
08/08/2018 |
8.33
|
233,100 | 8.10 | 8.33 | 8.05 | 0 | 0 | 0 |
07/08/2018 |
8.10
|
156,700 | 8.05 | 8.10 | 7.93 | 0 | 0 | 0 |
06/08/2018 |
8.05
|
130,800 | 7.88 | 8.05 | 7.77 | 0 | 0 | 0 |
03/08/2018 |
7.88
|
130,800 | 7.65 | 7.88 | 7.60 | 0 | 0 | 0 |
02/08/2018 |
7.65
|
135,900 | 7.60 | 7.65 | 7.48 | 0 | 0 | 0 |
01/08/2018 |
7.60
|
81,500 | 7.54 | 7.60 | 7.54 | 0 | 0 | 0 |
31/07/2018 |
7.54
|
95,100 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
30/07/2018 |
7.60
|
113,000 | 7.60 | 7.71 | 7.60 | 0 | 0 | 0 |
27/07/2018 |
7.60
|
100,600 | 7.54 | 7.65 | 7.54 | 0 | 0 | 0 |
26/07/2018 |
7.54
|
121,900 | 7.37 | 7.60 | 7.37 | 0 | 0 | 0 |
25/07/2018 |
7.37
|
101,700 | 7.48 | 7.54 | 7.37 | 0 | 0 | 0 |
24/07/2018 |
7.48
|
121,600 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
23/07/2018 |
7.60
|
105,800 | 7.60 | 7.65 | 7.43 | 0 | 0 | 0 |
20/07/2018 |
7.60
|
124,000 | 7.65 | 7.71 | 7.43 | 0 | 0 | 0 |
19/07/2018 |
7.65
|
201,400 | 7.54 | 7.65 | 7.37 | 0 | 0 | 0 |
18/07/2018 |
7.54
|
220,900 | 7.60 | 7.65 | 7.43 | 0 | 0 | 0 |
17/07/2018 |
7.60
|
190,900 | 7.77 | 7.77 | 7.60 | 0 | 0 | 0 |
16/07/2018 |
7.77
|
107,400 | 7.88 | 7.88 | 7.65 | 0 | 0 | 0 |
13/07/2018 |
7.88
|
133,600 | 7.54 | 7.93 | 7.54 | 0 | 0 | 0 |
12/07/2018 |
7.54
|
123,800 | 7.37 | 7.54 | 7.26 | 0 | 0 | 0 |
11/07/2018 |
7.37
|
124,800 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 |
10/07/2018 |
7.37
|
81,200 | 7.26 | 7.37 | 7.20 | 0 | 0 | 0 |
09/07/2018 |
7.26
|
106,800 | 7.09 | 7.31 | 7.09 | 0 | 0 | 0 |
06/07/2018 |
7.09
|
97,700 | 6.92 | 7.09 | 6.86 | 0 | 0 | 0 |
05/07/2018 |
6.92
|
47,900 | 6.98 | 7.03 | 6.86 | 0 | 0 | 0 |
04/07/2018 |
6.98
|
21,000 | 6.92 | 6.98 | 6.92 | 0 | 0 | 0 |
03/07/2018 |
6.92
|
89,200 | 7.03 | 7.15 | 6.92 | 0 | 0 | 0 |
02/07/2018 |
7.03
|
25,300 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 |
29/06/2018 |
7.15
|
103,600 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
28/06/2018 |
7.03
|
81,900 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
27/06/2018 |
7.09
|
105,200 | 7.15 | 7.15 | 7.09 | 0 | 0 | 0 |
26/06/2018 |
7.15
|
108,400 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 |
25/06/2018 |
7.20
|
145,400 | 7.15 | 7.20 | 7.03 | 0 | 0 | 0 |
22/06/2018 |
7.15
|
156,400 | 7.09 | 7.15 | 6.92 | 0 | 0 | 0 |
21/06/2018 |
7.09
|
40,900 | 7.09 | 7.09 | 7.03 | 0 | 0 | 0 |
20/06/2018 |
7.09
|
43,500 | 6.98 | 7.09 | 6.92 | 0 | 0 | 0 |
19/06/2018 |
6.98
|
38,700 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 |
18/06/2018 |
7.03
|
44,800 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 |
15/06/2018 |
7.03
|
29,700 | 7.20 | 7.20 | 6.92 | 0 | 0 | 0 |
14/06/2018 |
7.20
|
52,900 | 7.03 | 7.20 | 7.03 | 0 | 0 | 0 |
13/06/2018 |
7.03
|
49,100 | 6.92 | 7.03 | 6.75 | 0 | 0 | 0 |
12/06/2018 |
6.92
|
45,800 | 6.98 | 7.03 | 6.81 | 0 | 0 | 0 |
11/06/2018 |
6.98
|
57,300 | 6.75 | 7.03 | 6.75 | 0 | 0 | 0 |
08/06/2018 |
6.75
|
59,700 | 6.47 | 6.86 | 6.47 | 0 | 0 | 0 |
07/06/2018 |
6.47
|
47,200 | 6.30 | 6.53 | 6.30 | 0 | 0 | 0 |
06/06/2018 |
6.30
|
51,800 | 6.25 | 6.30 | 6.13 | 0 | 0 | 0 |
05/06/2018 |
6.25
|
52,100 | 6.19 | 6.25 | 6.19 | 0 | 0 | 0 |
04/06/2018 |
6.19
|
35,000 | 6.08 | 6.19 | 6.02 | 0 | 0 | 0 |
01/06/2018 |
6.08
|
21,800 | 5.74 | 6.08 | 5.85 | 0 | 0 | 0 |
31/05/2018 |
5.74
|
36,400 | 5.85 | 5.85 | 5.63 | 0 | 0 | 0 |
30/05/2018 |
5.85
|
44,300 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 |
29/05/2018 |
5.85
|
12,000 | 5.80 | 6.08 | 5.80 | 0 | 0 | 0 |
28/05/2018 |
5.80
|
35,300 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
25/05/2018 |
6.08
|
35,700 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 |
24/05/2018 |
6.08
|
38,600 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 |
23/05/2018 |
6.08
|
384,600 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
22/05/2018 |
6.08
|
202,300 | 6.08 | 6.19 | 6.08 | 0 | 0 | 0 |
21/05/2018 |
6.08
|
150,000 | 6.08 | 6.19 | 6.08 | 0 | 0 | 0 |
18/05/2018 |
6.08
|
165,300 | 6.08 | 6.13 | 6.08 | 0 | 0 | 0 |
17/05/2018 |
6.08
|
51,400 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 |
16/05/2018 |
6.08
|
209,300 | 6.02 | 6.13 | 5.91 | 0 | 0 | 0 |
15/05/2018 |
6.02
|
52,900 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 |
14/05/2018 |
6.08
|
21,200 | 6.13 | 6.13 | 6.02 | 0 | 0 | 0 |
11/05/2018 |
6.13
|
155,900 | 6.08 | 6.13 | 5.91 | 0 | 0 | 0 |
10/05/2018 |
6.08
|
93,800 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 |
09/05/2018 |
6.19
|
32,300 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 |
08/05/2018 |
6.19
|
33,100 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 |
07/05/2018 |
6.19
|
32,900 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 |
04/05/2018 |
6.19
|
30,500 | 6.13 | 6.19 | 6.08 | 0 | 0 | 0 |
03/05/2018 |
6.13
|
46,700 | 6.08 | 6.30 | 6.02 | 0 | 0 | 0 |
02/05/2018 |
6.08
|
43,200 | 5.96 | 6.08 | 5.96 | 0 | 0 | 0 |
27/04/2018 |
5.96
|
23,300 | 5.91 | 6.19 | 5.85 | 0 | 0 | 0 |