Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/05/2018 |
8.46
|
223,600 | 8.37 | 8.54 | 8.29 | 0 | 0 | 0 |
04/05/2018 |
8.37
|
263,700 | 8.37 | 8.46 | 8.29 | 0 | 0 | 0 |
03/05/2018 |
8.37
|
251,500 | 8.21 | 8.37 | 8.13 | 0 | 0 | 0 |
02/05/2018 |
8.21
|
224,900 | 8.13 | 8.21 | 8.05 | 0 | 800 | -0.0 |
27/04/2018 |
8.13
|
282,100 | 8.05 | 8.21 | 7.88 | 0 | 0 | 0 |
26/04/2018 |
8.05
|
278,400 | 8.37 | 8.46 | 8.05 | 0 | 0 | 0 |
24/04/2018 |
8.37
|
256,209 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 |
23/04/2018 |
8.46
|
278,300 | 8.54 | 8.54 | 8.37 | 0 | 0 | 0 |
20/04/2018 |
8.54
|
253,900 | 8.37 | 8.54 | 8.13 | 0 | 0 | 0 |
19/04/2018 |
8.37
|
336,700 | 8.46 | 8.46 | 8.21 | 0 | 0 | 0 |
18/04/2018 |
8.46
|
534,100 | 8.54 | 8.62 | 8.37 | 0 | 0 | 0 |
17/04/2018 |
8.54
|
483,930 | 8.54 | 8.62 | 8.54 | 0 | 0 | 0 |
16/04/2018 |
8.54
|
497,000 | 8.21 | 8.62 | 8.29 | 0 | 0 | 0 |
13/04/2018 |
8.21
|
536,427 | 7.47 | 8.21 | 7.39 | 0 | 37,500 | -0.3 |
12/04/2018 |
7.47
|
360,107 | 7.80 | 7.80 | 7.39 | 0 | 105,000 | -1.0 |
11/04/2018 |
7.80
|
378,100 | 8.37 | 8.46 | 7.80 | 0 | 103,000 | -1.0 |
10/04/2018 |
8.37
|
539,306 | 9.03 | 9.03 | 8.29 | 0 | 140,000 | -1.5 |
09/04/2018 |
9.03
|
481,407 | 8.95 | 9.03 | 8.78 | 0 | 0 | 0 |
06/04/2018 |
8.95
|
527,300 | 8.87 | 8.95 | 8.78 | 0 | 0 | 0 |
05/04/2018 |
8.87
|
482,110 | 8.95 | 8.95 | 8.70 | 0 | 0 | 0 |
04/04/2018 |
8.95
|
500,700 | 9.11 | 9.11 | 8.87 | 0 | 0 | 0 |
03/04/2018 |
9.11
|
503,800 | 9.11 | 9.20 | 8.95 | 0 | 0 | 0 |
02/04/2018 |
9.11
|
505,462 | 9.28 | 9.36 | 9.11 | 0 | 0 | 0 |
30/03/2018 |
9.28
|
504,406 | 9.20 | 9.28 | 9.03 | 0 | 0 | 0 |
29/03/2018 |
9.20
|
519,271 | 9.11 | 9.28 | 9.03 | 0 | 0 | 0 |
28/03/2018 |
9.11
|
505,706 | 9.03 | 9.20 | 8.95 | 0 | 0 | 0 |
27/03/2018 |
9.03
|
506,000 | 8.95 | 9.20 | 9.03 | 800 | 0 | 0.0 |
26/03/2018 |
8.95
|
304,927 | 8.78 | 9.03 | 8.62 | 0 | 0 | 0 |
23/03/2018 |
8.78
|
178,300 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
22/03/2018 |
8.78
|
183,500 | 8.87 | 8.95 | 8.70 | 0 | 0 | 0 |
21/03/2018 |
8.87
|
168,800 | 9.11 | 9.11 | 8.87 | 0 | 0 | 0 |
20/03/2018 |
9.11
|
186,270 | 9.20 | 9.28 | 8.95 | 0 | 0 | 0 |
19/03/2018 |
9.20
|
217,280 | 9.28 | 9.44 | 9.11 | 0 | 0 | 0 |
16/03/2018 |
9.28
|
385,016 | 8.70 | 9.36 | 8.78 | 0 | 0 | 0 |
15/03/2018 |
8.70
|
324,927 | 7.96 | 8.70 | 8.13 | 0 | 0 | 0 |
14/03/2018 |
7.96
|
209,800 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 |
13/03/2018 |
8.37
|
217,300 | 8.21 | 8.46 | 8.21 | 0 | 0 | 0 |
12/03/2018 |
8.21
|
265,600 | 8.37 | 8.46 | 8.05 | 0 | 0 | 0 |
09/03/2018 |
8.37
|
240,720 | 8.37 | 8.46 | 8.21 | 0 | 0 | 0 |
08/03/2018 |
8.37
|
250,935 | 8.29 | 8.54 | 8.13 | 0 | 0 | 0 |
07/03/2018 |
8.29
|
233,700 | 8.29 | 8.54 | 8.13 | 0 | 0 | 0 |
06/03/2018 |
8.29
|
320,400 | 8.46 | 8.62 | 8.29 | 0 | 0 | 0 |
05/03/2018 |
8.46
|
254,785 | 8.37 | 8.62 | 8.29 | 0 | 0 | 0 |
02/03/2018 |
8.37
|
212,405 | 8.29 | 8.46 | 8.13 | 0 | 0 | 0 |
01/03/2018 |
8.29
|
180,300 | 8.37 | 8.54 | 8.05 | 0 | 0 | 0 |
28/02/2018 |
8.37
|
222,607 | 8.21 | 8.54 | 8.29 | 0 | 0 | 0 |
27/02/2018 |
8.21
|
286,882 | 7.88 | 8.46 | 7.14 | 0 | 0 | 0 |
26/02/2018 |
7.88
|
215,800 | 7.72 | 8.05 | 7.55 | 0 | 0 | 0 |
23/02/2018 |
7.72
|
386,076 | 7.22 | 7.72 | 7.06 | 0 | 0 | 0 |
22/02/2018 |
7.22
|
325,000 | 6.57 | 7.22 | 6.57 | 0 | 0 | 0 |
21/02/2018 |
6.57
|
203,100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
13/02/2018 |
6.57
|
188,800 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 |
12/02/2018 |
6.57
|
165,800 | 6.49 | 6.57 | 6.49 | 0 | 0 | 0 |
09/02/2018 |
6.49
|
214,850 | 6.49 | 6.65 | 6.49 | 0 | 100 | -0.0 |
08/02/2018 |
6.49
|
188,950 | 6.49 | 6.57 | 6.49 | 0 | 0 | 0 |
07/02/2018 |
6.49
|
205,900 | 6.40 | 6.49 | 6.32 | 0 | 0 | 0 |
06/02/2018 |
6.40
|
231,500 | 6.49 | 6.57 | 6.32 | 0 | 300 | -0.0 |
05/02/2018 |
6.49
|
223,100 | 6.65 | 6.73 | 6.49 | 0 | 300 | -0.0 |
02/02/2018 |
6.65
|
212,800 | 6.65 | 6.73 | 6.65 | 0 | 0 | 0 |
01/02/2018 |
6.65
|
210,026 | 6.49 | 6.73 | 6.57 | 0 | 0 | 0 |
31/01/2018 |
6.49
|
199,900 | 6.49 | 6.65 | 6.49 | 0 | 0 | 0 |
30/01/2018 |
6.49
|
232,587 | 6.49 | 6.73 | 6.49 | 0 | 0 | 0 |
29/01/2018 |
6.49
|
221,100 | 6.49 | 6.73 | 6.49 | 0 | 0 | 0 |
26/01/2018 |
6.49
|
208,614 | 6.57 | 6.73 | 6.49 | 0 | 0 | 0 |
25/01/2018 |
6.57
|
234,910 | 6.57 | 6.73 | 6.49 | 0 | 0 | 0 |
24/01/2018 |
6.57
|
229,240 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
23/01/2018 |
6.65
|
205,600 | 6.57 | 6.73 | 6.49 | 0 | 0 | 0 |
22/01/2018 |
6.57
|
212,600 | 6.57 | 6.65 | 6.49 | 0 | 0 | 0 |
19/01/2018 |
6.57
|
87,400 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
18/01/2018 |
6.65
|
92,350 | 6.57 | 6.73 | 6.49 | 0 | 0 | 0 |
17/01/2018 |
6.57
|
106,900 | 6.57 | 6.65 | 6.32 | 0 | 0 | 0 |
16/01/2018 |
6.57
|
96,900 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 |
15/01/2018 |
6.65
|
80,000 | 6.73 | 6.73 | 6.57 | 0 | 0 | 0 |
12/01/2018 |
6.73
|
93,790 | 6.73 | 6.73 | 6.57 | 0 | 0 | 0 |
11/01/2018 |
6.73
|
93,600 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
10/01/2018 |
6.65
|
113,841 | 6.57 | 6.73 | 6.49 | 0 | 0 | 0 |
09/01/2018 |
6.57
|
136,700 | 6.65 | 6.73 | 6.40 | 0 | 0 | 0 |
08/01/2018 |
6.65
|
112,300 | 6.65 | 6.65 | 6.49 | 0 | 0 | 0 |
05/01/2018 |
6.65
|
96,154 | 6.57 | 6.73 | 6.57 | 0 | 0 | 0 |
04/01/2018 |
6.57
|
103,300 | 6.49 | 6.65 | 6.49 | 0 | 0 | 0 |
03/01/2018 |
6.49
|
189,310 | 6.40 | 6.57 | 6.40 | 0 | 0 | 0 |
02/01/2018 |
6.40
|
102,710 | 6.49 | 6.57 | 6.40 | 0 | 0 | 0 |
29/12/2017 |
6.49
|
111,542 | 6.49 | 6.57 | 6.40 | 0 | 0 | 0 |
28/12/2017 |
6.49
|
172,600 | 6.73 | 6.81 | 6.49 | 0 | 0 | 0 |
27/12/2017 |
6.73
|
117,130 | 6.81 | 6.90 | 6.65 | 0 | 0 | 0 |
26/12/2017 |
6.81
|
169,844 | 7.31 | 7.31 | 6.81 | 0 | 0 | 0 |
25/12/2017 |
7.31
|
201,100 | 7.22 | 7.47 | 7.22 | 0 | 0 | 0 |
22/12/2017 |
7.22
|
455,887 | 6.98 | 7.64 | 6.98 | 0 | 0 | 0 |
21/12/2017 |
6.98
|
354,715 | 6.90 | 7.22 | 6.90 | 0 | 0 | 0 |
20/12/2017 |
6.90
|
112,500 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 |
19/12/2017 |
6.81
|
138,200 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 |
18/12/2017 |
6.81
|
113,500 | 6.73 | 6.81 | 6.65 | 0 | 0 | 0 |
15/12/2017 |
6.73
|
95,232 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 |
14/12/2017 |
6.73
|
93,668 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
13/12/2017 |
6.65
|
95,400 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
12/12/2017 |
6.65
|
105,220 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
11/12/2017 |
6.65
|
111,100 | 6.65 | 6.73 | 6.57 | 0 | 0 | 0 |
08/12/2017 |
6.65
|
112,210 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 |
07/12/2017 |
6.65
|
121,900 | 6.65 | 6.73 | 6.65 | 0 | 0 | 0 |
06/12/2017 |
6.65
|
121,500 | 6.73 | 6.73 | 6.57 | 0 | 0 | 0 |