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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
6.57
|
35,570 | 6.57 | 6.67 | 6.48 | 0 | 0 | 0 |
26/04/2018 |
6.57
|
70,520 | 6.57 | 7.03 | 6.57 | 10,000 | 0 | 0.1 |
24/04/2018 |
6.57
|
63,800 | 6.86 | 6.99 | 6.57 | 0 | 0 | 0 |
23/04/2018 |
6.86
|
74,880 | 7 | 7.49 | 6.57 | 0 | 0 | 0 |
20/04/2018 |
7
|
57,070 | 7 | 7.02 | 6.51 | 0 | 0 | 0 |
19/04/2018 |
7
|
26,780 | 6.99 | 7.01 | 7 | 0 | 0 | 0 |
18/04/2018 |
6.99
|
43,260 | 7.51 | 7.52 | 6.99 | 0 | 0 | 0 |
17/04/2018 |
7.51
|
15,610 | 7.33 | 7.62 | 7.05 | 0 | 0 | 0 |
16/04/2018 |
7.33
|
10,770 | 7.14 | 7.33 | 6.67 | 0 | 0 | 0 |
13/04/2018 |
7.14
|
5,690 | 7.62 | 7.62 | 7.10 | 20 | 0 | 0.0 |
12/04/2018 |
7.62
|
3,040 | 7.33 | 7.62 | 6.95 | 0 | 0 | 0 |
11/04/2018 |
7.33
|
10 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/04/2018 |
7.33
|
10,000 | 7.52 | 7.52 | 7 | 0 | 0 | 0 |
09/04/2018 |
7.52
|
3,820 | 7.52 | 7.52 | 7.05 | 0 | 0 | 0 |
06/04/2018 |
7.52
|
24,830 | 7.14 | 7.52 | 6.68 | 0 | 0 | 0 |
05/04/2018 |
7.14
|
11,820 | 7.14 | 7.14 | 6.76 | 0 | 0 | 0 |
04/04/2018 |
7.14
|
16,820 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 |
03/04/2018 |
7.14
|
20 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
02/04/2018 |
7.44
|
2,500 | 6.95 | 7.44 | 7.44 | 0 | 0 | 0 |
30/03/2018 |
6.95
|
200 | 6.57 | 6.95 | 6.19 | 0 | 0 | 0 |
29/03/2018 |
6.57
|
20 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
28/03/2018 |
6.86
|
700 | 6.86 | 7.14 | 6.86 | 0 | 0 | 0 |
27/03/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
26/03/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
23/03/2018 |
6.86
|
7,510 | 6.95 | 7 | 6.47 | 0 | 0 | 0 |
22/03/2018 |
6.95
|
7,210 | 6.73 | 6.95 | 6.27 | 0 | 0 | 0 |
21/03/2018 |
6.73
|
25,470 | 7.24 | 7.24 | 6.73 | 0 | 0 | 0 |
20/03/2018 |
7.24
|
9,340 | 7.24 | 7.24 | 6.73 | 0 | 0 | 0 |
19/03/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
16/03/2018 |
7.24
|
4,110 | 7.38 | 7.38 | 6.87 | 0 | 0 | 0 |
15/03/2018 |
7.38
|
7,850 | 7.60 | 7.60 | 7.08 | 0 | 0 | 0 |
14/03/2018 |
7.60
|
10,500 | 7.62 | 7.62 | 7.15 | 0 | 0 | 0 |
13/03/2018 |
7.62
|
5,920 | 7.43 | 7.62 | 6.91 | 0 | 0 | 0 |
12/03/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
09/03/2018 |
7.43
|
5,510 | 7.57 | 7.57 | 7.05 | 0 | 0 | 0 |
08/03/2018 |
7.57
|
2,920 | 7.56 | 7.57 | 7.04 | 0 | 0 | 0 |
07/03/2018 |
7.56
|
120 | 7.62 | 8 | 7.56 | 0 | 0 | 0 |
06/03/2018 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
05/03/2018 |
7.62
|
3,090 | 7.48 | 7.62 | 6.97 | 400 | 0 | 0.0 |
02/03/2018 |
7.48
|
40,450 | 7.33 | 7.62 | 6.85 | 0 | 0 | 0 |
01/03/2018 |
7.33
|
70 | 7.79 | 7.79 | 7.33 | 0 | 0 | 0 |
28/02/2018 |
7.79
|
23,090 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
27/02/2018 |
8.37
|
10 | 8.14 | 8.37 | 8.37 | 0 | 0 | 0 |
26/02/2018 |
8.14
|
1,850 | 8.23 | 8.48 | 7.66 | 0 | 0 | 0 |
23/02/2018 |
8.23
|
41,700 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 |
22/02/2018 |
8.24
|
4,240 | 8.86 | 8.86 | 8.24 | 0 | 0 | 0 |
21/02/2018 |
8.86
|
1,790 | 8.86 | 9.43 | 8.25 | 0 | 0 | 0 |
13/02/2018 |
8.86
|
16,500 | 9.05 | 9.05 | 8.71 | 0 | 0 | 0 |
12/02/2018 |
9.05
|
350 | 8.48 | 9.05 | 9.05 | 0 | 0 | 0 |
09/02/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
08/02/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
07/02/2018 |
8.48
|
2,800 | 7.97 | 8.51 | 8.38 | 0 | 0 | 0 |
06/02/2018 |
7.97
|
10 | 8.57 | 8.57 | 7.97 | 0 | 0 | 0 |
05/02/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
02/02/2018 |
8.57
|
4,600 | 8.57 | 8.67 | 8.48 | 0 | 50 | -0.0 |
01/02/2018 |
8.57
|
4,200 | 8.48 | 8.57 | 8.38 | 0 | 0 | 0 |
31/01/2018 |
8.48
|
540 | 7.96 | 8.48 | 7.41 | 0 | 0 | 0 |
30/01/2018 |
7.96
|
6,200 | 8.48 | 8.48 | 7.95 | 0 | 0 | 0 |
29/01/2018 |
8.48
|
2,170 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 |
26/01/2018 |
8.57
|
10,420 | 8.56 | 8.57 | 8.01 | 0 | 0 | 0 |
25/01/2018 |
8.56
|
24,190 | 8.33 | 8.57 | 8.05 | 0 | 0 | 0 |
22/01/2018 |
8.33
|
15,030 | 8.94 | 8.94 | 8.33 | 0 | 0 | 0 |
19/01/2018 |
8.94
|
36,930 | 8.95 | 8.95 | 8.33 | 0 | 0 | 0 |
18/01/2018 |
8.95
|
63,800 | 9.24 | 9.24 | 8.60 | 0 | 0 | 0 |
17/01/2018 |
9.24
|
26,300 | 9.43 | 9.52 | 8.77 | 0 | 0 | 0 |
16/01/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
15/01/2018 |
9.43
|
4,810 | 9.52 | 9.52 | 8.86 | 0 | 0 | 0 |
12/01/2018 |
9.52
|
30 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
11/01/2018 |
9.52
|
3,500 | 9.33 | 9.52 | 9.33 | 0 | 0 | 0 |
10/01/2018 |
9.33
|
6,210 | 8.90 | 9.43 | 8.30 | 0 | 0 | 0 |
09/01/2018 |
8.90
|
7,130 | 9.52 | 9.52 | 8.87 | 0 | 0 | 0 |
08/01/2018 |
9.52
|
12,320 | 9.52 | 9.52 | 9.05 | 0 | 0 | 0 |
05/01/2018 |
9.52
|
6,200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
04/01/2018 |
9.52
|
13,310 | 9.14 | 9.52 | 9.51 | 0 | 200 | -0.0 |
03/01/2018 |
9.14
|
10,450 | 9.52 | 9.52 | 8.95 | 0 | 0 | 0 |
02/01/2018 |
9.52
|
7,460 | 9.62 | 9.62 | 9.14 | 0 | 0 | 0 |
29/12/2017 |
9.62
|
44,910 | 9.62 | 9.71 | 9.14 | 0 | 0 | 0 |
28/12/2017 |
9.62
|
2,120 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
27/12/2017 |
9.62
|
150 | 9.71 | 9.71 | 9.07 | 0 | 0 | 0 |
26/12/2017 |
9.71
|
3,460 | 9.62 | 9.81 | 8.95 | 0 | 0 | 0 |
25/12/2017 |
9.62
|
11,290 | 9.22 | 9.62 | 8.58 | 0 | 0 | 0 |
22/12/2017 |
9.22
|
13,300 | 9.90 | 9.90 | 9.22 | 0 | 0 | 0 |
21/12/2017 |
9.90
|
73,680 | 10.19 | 10.19 | 9.49 | 0 | 0 | 0 |
20/12/2017 |
10.19
|
1,770 | 10.19 | 10.19 | 9.52 | 0 | 0 | 0 |
19/12/2017 |
10.19
|
53,010 | 10.29 | 10.38 | 9.57 | 0 | 0 | 0 |
18/12/2017 |
10.29
|
7,140 | 10.43 | 10.43 | 9.76 | 0 | 0 | 0 |
15/12/2017 |
10.43
|
103,340 | 10.48 | 10.48 | 9.76 | 0 | 0 | 0 |
14/12/2017 |
10.48
|
440 | 10.29 | 10.57 | 9.57 | 0 | 0 | 0 |
13/12/2017 |
10.29
|
22,570 | 10 | 10.29 | 9.33 | 0 | 0 | 0 |
12/12/2017 |
10
|
18,130 | 9.86 | 10.48 | 9.24 | 0 | 0 | 0 |
11/12/2017 |
9.86
|
25,830 | 10.57 | 10.57 | 9.86 | 0 | 0 | 0 |
08/12/2017 |
10.57
|
10,000 | 10.67 | 10.67 | 10.57 | 0 | 0 | 0 |
07/12/2017 |
10.67
|
17,390 | 10.76 | 10.76 | 10.38 | 0 | 0 | 0 |
06/12/2017 |
10.76
|
10 | 10.86 | 10.86 | 10.76 | 0 | 0 | 0 |
05/12/2017 |
10.86
|
28,190 | 10.67 | 10.86 | 10 | 0 | 0 | 0 |
04/12/2017 |
10.67
|
5,100 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
01/12/2017 |
10.67
|
13,700 | 10.67 | 10.76 | 10.48 | 0 | 0 | 0 |
30/11/2017 |
10.67
|
7,140 | 10.57 | 10.86 | 10.57 | 0 | 0 | 0 |
29/11/2017 |
10.57
|
49,210 | 10.43 | 11.14 | 10.10 | 0 | 0 | 0 |
28/11/2017 |
10.43
|
46,000 | 10.19 | 10.48 | 10.29 | 0 | 0 | 0 |