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) |
-0.05 | -0.13% | 75,401,300 | 154,139 | 5.8 |
36.50
38.15
37.70
|
2 tháng
(2024-07-22) |
1.80 | 5% | 165,096,900 | -1,116,211 | -43.2 |
34.50
38.15
37.70
|
3 tháng
(2024-06-21) |
0.55 | 1.48% | 288,815,500 | -4,081,904 | -154.8 |
34.50
40.70
37.70
|
6 tháng
(2024-03-25) |
5.11 | 15.62% | 558,865,200 | -4,756,665 | -174.7 |
28.57
40.70
37.70
|
12 tháng
(2023-09-25) |
7.91 | 26.44% | 1,065,485,500 | -15,510,515 | -544.4 |
25.62
40.70
37.70
|
24 tháng
(2022-09-30) |
8.63 | 29.59% | 1,961,533,900 | -2,831,386 | -117.8 |
19.99
40.70
37.70
|
36 tháng
(2021-10-05) |
14.27 | 60.67% | 3,531,136,700 | 24,369,833 | 869.0 |
19.99
40.70
37.70
|
60 tháng
(2019-10-16) |
32.17 | 571.10% | 4,874,648,580 | 28,514,013 | 1,016.4 |
3.94
40.70
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
7.25
|
342,510 | 7.34 | 7.49 | 7.22 | 11,000 | 13,000 | -0.0 |
24/04/2018 |
7.34
|
879,530 | 7.34 | 7.46 | 7.31 | 0 | 0 | 0 |
23/04/2018 |
7.34
|
647,340 | 7.61 | 7.64 | 7.34 | 0 | 0 | 0 |
20/04/2018 |
7.61
|
182,800 | 7.61 | 7.64 | 7.55 | 0 | 0 | 0 |
19/04/2018 |
7.61
|
359,690 | 7.64 | 7.77 | 7.52 | 33,000 | 0 | 0.4 |
18/04/2018 |
7.64
|
292,250 | 7.77 | 7.80 | 7.61 | 30,000 | 0 | 0.4 |
17/04/2018 |
7.77
|
227,740 | 7.74 | 7.80 | 7.68 | 21,200 | 0 | 0.3 |
16/04/2018 |
7.74
|
437,450 | 7.61 | 7.80 | 7.58 | 14,800 | 0 | 0.2 |
13/04/2018 |
7.61
|
356,360 | 7.68 | 7.71 | 7.55 | 0 | 0 | 0 |
12/04/2018 |
7.68
|
273,290 | 7.77 | 7.80 | 7.61 | 0 | 0 | 0 |
11/04/2018 |
7.77
|
490,560 | 7.98 | 7.98 | 7.74 | 500 | 0 | 0.0 |
10/04/2018 |
7.98
|
799,290 | 8.04 | 8.04 | 7.89 | 191,000 | 0 | 2.5 |
09/04/2018 |
8.04
|
1,006,300 | 8.01 | 8.07 | 7.92 | 442,680 | 0 | 5.8 |
06/04/2018 |
8.01
|
1,597,780 | 7.95 | 8.10 | 7.95 | 795,980 | 0 | 10.5 |
05/04/2018 |
7.95
|
1,784,450 | 7.58 | 7.98 | 7.61 | 479,300 | 0 | 6.1 |
04/04/2018 |
7.58
|
703,900 | 7.55 | 7.77 | 7.52 | 161,520 | 0 | 2.0 |
03/04/2018 |
7.55
|
383,210 | 7.58 | 7.61 | 7.49 | 69,400 | 60,000 | 0.1 |
02/04/2018 |
7.58
|
653,590 | 7.49 | 7.71 | 7.49 | 153,830 | 0 | 1.9 |
30/03/2018 |
7.49
|
406,640 | 7.55 | 7.58 | 7.46 | 0 | 0 | 0 |
29/03/2018 |
7.55
|
165,240 | 7.52 | 7.58 | 7.52 | 14,100 | 0 | 0.2 |
28/03/2018 |
7.52
|
418,580 | 7.55 | 7.64 | 7.52 | 0 | 0 | 0 |
27/03/2018 |
7.55
|
401,150 | 7.64 | 7.77 | 7.55 | 0 | 0 | 0 |
26/03/2018 |
7.64
|
418,950 | 7.64 | 7.71 | 7.58 | 0 | 0 | 0 |
23/03/2018 |
7.64
|
1,241,400 | 7.77 | 7.77 | 7.52 | 50 | 0 | 0.0 |
22/03/2018 |
7.77
|
337,400 | 7.77 | 7.89 | 7.74 | 0 | 5,000 | -0.1 |
21/03/2018 |
7.77
|
645,720 | 7.89 | 7.89 | 7.77 | 0 | 0 | 0 |
20/03/2018 |
7.89
|
378,920 | 7.89 | 7.92 | 7.77 | 0 | 0 | 0 |
19/03/2018 |
7.89
|
394,240 | 8.07 | 8.07 | 7.89 | 0 | 17,500 | -0.2 |
16/03/2018 |
8.07
|
593,120 | 8.13 | 8.13 | 7.89 | 58,870 | 0 | 0.8 |
15/03/2018 |
8.13
|
752,800 | 7.98 | 8.13 | 7.83 | 330,000 | 5,000 | 4.3 |
14/03/2018 |
7.98
|
876,090 | 7.83 | 7.98 | 7.77 | 0 | 0 | 0 |
13/03/2018 |
7.83
|
444,680 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 |
12/03/2018 |
7.71
|
522,400 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
09/03/2018 |
7.89
|
846,870 | 8.07 | 8.13 | 7.83 | 0 | 0 | 0 |
08/03/2018 |
8.07
|
473,450 | 8.19 | 8.19 | 8.04 | 8,000 | 0 | 0.1 |
07/03/2018 |
8.19
|
2,682,690 | 8.07 | 8.29 | 8.07 | 1,006,180 | 10,000 | 13.2 |
06/03/2018 |
8.07
|
2,258,900 | 7.74 | 8.23 | 7.64 | 397,820 | 0 | 5.1 |
05/03/2018 |
7.74
|
1,531,690 | 7.55 | 7.89 | 7.55 | 211,000 | 10,000 | 2.5 |
02/03/2018 |
7.55
|
819,530 | 7.49 | 7.58 | 7.34 | 121,300 | 0 | 1.5 |
01/03/2018 |
7.49
|
951,930 | 7.40 | 7.64 | 7.40 | 142,760 | 10,000 | 1.6 |
28/02/2018 |
7.40
|
2,287,810 | 7.52 | 7.61 | 7.34 | 132,430 | 0 | 1.6 |
27/02/2018 |
7.52
|
1,138,560 | 7.71 | 7.71 | 7.52 | 50 | 0 | 0.0 |
26/02/2018 |
7.71
|
1,452,640 | 7.77 | 7.86 | 7.71 | 0 | 0 | 0 |
23/02/2018 |
7.77
|
519,010 | 7.74 | 7.86 | 7.74 | 0 | 0 | 0 |
22/02/2018 |
7.74
|
1,285,040 | 7.71 | 7.89 | 7.64 | 0 | 0 | 0 |
21/02/2018 |
7.71
|
774,720 | 7.71 | 7.92 | 7.71 | 0 | 0 | 0 |
13/02/2018 |
7.71
|
465,450 | 7.58 | 7.77 | 7.64 | 0 | 0 | 0 |
12/02/2018 |
7.58
|
463,880 | 7.34 | 7.58 | 7.34 | 1,700 | 0 | 0.0 |
09/02/2018 |
7.34
|
902,000 | 7.37 | 7.61 | 7.09 | 0 | 0 | 0 |
08/02/2018 |
7.37
|
272,780 | 7.58 | 7.64 | 7.34 | 0 | 0 | 0 |
07/02/2018 |
7.58
|
1,377,980 | 7.09 | 7.58 | 7.37 | 1,000 | 15,010 | -0.2 |
06/02/2018 |
7.09
|
5,123,560 | 7.49 | 7.49 | 6.97 | 0 | 21,470 | -0.2 |
05/02/2018 |
7.49
|
1,462,220 | 7.95 | 7.95 | 7.46 | 0 | 0 | 0 |
02/02/2018 |
7.95
|
1,013,900 | 8.01 | 8.16 | 7.95 | 0 | 0 | 0 |
01/02/2018 |
8.01
|
2,101,570 | 8.23 | 8.29 | 8.01 | 9,700 | 35,000 | -0.3 |
31/01/2018 |
8.23
|
3,211,750 | 8.59 | 8.62 | 8.23 | 21,470 | 28,440 | -0.1 |
30/01/2018 |
8.59
|
2,164,830 | 8.56 | 8.68 | 8.38 | 0 | 0 | 0 |
29/01/2018 |
8.56
|
3,240,130 | 8.62 | 8.90 | 8.56 | 1,000 | 438,460 | -6.2 |
26/01/2018 |
8.62
|
2,759,950 | 8.19 | 8.65 | 8.23 | 5,000 | 7,060 | -0.0 |
25/01/2018 |
8.19
|
3,059,280 | 8.35 | 8.38 | 8.19 | 105,750 | 85,000 | 0.3 |
22/01/2018 |
8.35
|
1,198,820 | 8.35 | 8.41 | 8.26 | 98,130 | 0 | 1.3 |
19/01/2018 |
8.35
|
1,715,760 | 8.32 | 8.47 | 8.29 | 106,710 | 0 | 1.5 |
18/01/2018 |
8.32
|
1,803,420 | 8.35 | 8.38 | 8.13 | 150,390 | 0 | 2.0 |
17/01/2018 |
8.35
|
2,112,020 | 8.59 | 8.59 | 8.35 | 335,000 | 1,000 | 4.6 |
16/01/2018 |
8.59
|
2,242,600 | 8.56 | 8.75 | 8.50 | 10,200 | 0 | 0.1 |
15/01/2018 |
8.56
|
1,877,840 | 8.29 | 8.56 | 8.29 | 5,000 | 2,300 | 0.0 |
12/01/2018 |
8.29
|
2,888,740 | 8.38 | 8.44 | 8.26 | 250,100 | 0 | 3.4 |
11/01/2018 |
8.38
|
3,032,640 | 8.56 | 8.59 | 8.23 | 136,290 | 2,000 | 1.8 |
10/01/2018 |
8.56
|
3,048,750 | 8.65 | 8.78 | 8.50 | 30,000 | 0 | 0.4 |
09/01/2018 |
8.65
|
2,147,460 | 8.78 | 8.81 | 8.56 | 12,500 | 0 | 0.2 |
08/01/2018 |
8.78
|
2,070,370 | 8.75 | 8.87 | 8.62 | 0 | 0 | 0 |
05/01/2018 |
8.75
|
4,733,220 | 8.41 | 8.84 | 8.38 | 437,370 | 34,860 | 5.7 |
04/01/2018 |
8.41
|
2,508,810 | 8.29 | 8.47 | 8.29 | 512,460 | 0 | 7.0 |
03/01/2018 |
8.29
|
1,465,370 | 8.29 | 8.38 | 8.26 | 0 | 0 | 0 |
02/01/2018 |
8.29
|
1,318,700 | 8.32 | 8.41 | 8.26 | 0 | 500 | -0.0 |
29/12/2017 |
8.32
|
641,000 | 8.41 | 8.50 | 8.32 | 0 | 10,000 | -0.1 |
28/12/2017 |
8.41
|
2,072,660 | 8.32 | 8.50 | 8.32 | 0 | 20,000 | -0.3 |
27/12/2017 |
8.32
|
1,513,480 | 8.32 | 8.41 | 8.23 | 1,000 | 350 | 0.0 |
26/12/2017 |
8.32
|
2,900,440 | 8.04 | 8.38 | 8.01 | 24,400 | 48,100 | -0.3 |
25/12/2017 |
8.04
|
743,430 | 8.13 | 8.19 | 8.01 | 450 | 0 | 0.0 |
22/12/2017 |
8.13
|
2,787,520 | 8.16 | 8.53 | 8.10 | 4,000 | 20,000 | -0.2 |
21/12/2017 |
8.16
|
3,941,050 | 7.64 | 8.16 | 7.64 | 330,000 | 290 | 4.2 |
20/12/2017 |
7.64
|
465,300 | 7.71 | 7.74 | 7.64 | 0 | 0 | 0 |
19/12/2017 |
7.71
|
422,850 | 7.77 | 7.80 | 7.68 | 10,000 | 0 | 0.1 |
18/12/2017 |
7.77
|
626,950 | 7.68 | 7.83 | 7.71 | 300 | 0 | 0.0 |
15/12/2017 |
7.68
|
668,740 | 7.58 | 7.74 | 7.55 | 0 | 0 | 0 |
14/12/2017 |
7.58
|
545,520 | 7.61 | 7.64 | 7.52 | 65,580 | 0 | 0.8 |
13/12/2017 |
7.61
|
559,880 | 7.58 | 7.61 | 7.52 | 69,260 | 0 | 0.9 |
12/12/2017 |
7.58
|
1,354,640 | 7.64 | 7.71 | 7.40 | 566,870 | 0 | 7.0 |
11/12/2017 |
7.64
|
968,090 | 7.68 | 7.77 | 7.61 | 205,000 | 32,310 | 2.2 |
08/12/2017 |
7.68
|
940,400 | 7.64 | 7.80 | 7.64 | 83,000 | 0 | 1.0 |
07/12/2017 |
7.64
|
793,600 | 7.64 | 7.74 | 7.64 | 10,000 | 0 | 0.1 |
06/12/2017 |
7.64
|
1,231,440 | 7.74 | 7.77 | 7.61 | 200,000 | 15,000 | 2.3 |
05/12/2017 |
7.74
|
909,230 | 7.83 | 7.95 | 7.71 | 0 | 0 | 0 |
04/12/2017 |
7.83
|
1,002,210 | 7.71 | 7.89 | 7.71 | 0 | 2,000 | -0.0 |
01/12/2017 |
7.71
|
1,383,710 | 7.80 | 7.86 | 7.68 | 1,930 | 0 | 0.0 |
30/11/2017 |
7.80
|
1,053,860 | 7.92 | 7.92 | 7.80 | 31,380 | 0 | 0.4 |
29/11/2017 |
7.92
|
703,790 | 7.89 | 7.92 | 7.83 | 27,000 | 0 | 0.3 |
28/11/2017 |
7.89
|
1,722,490 | 7.74 | 7.98 | 7.77 | 0 | 0 | 0 |
27/11/2017 |
7.74
|
929,080 | 7.74 | 7.80 | 7.71 | 0 | 70 | -0.0 |