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) |
-0.79 | -6.44% | 12,989,300 | -374,000 | -4.5 |
11.40
12.48
11.45
|
2 tháng
(2024-07-22) |
-2.88 | -20.12% | 41,166,800 | -868,411 | -11.3 |
11.40
14.52
11.45
|
3 tháng
(2024-06-20) |
-2.26 | -16.51% | 77,660,900 | -184,240 | -0.6 |
11.40
16.14
11.45
|
6 tháng
(2024-03-22) |
-1.26 | -9.94% | 127,078,100 | 518,875 | 9.0 |
11.40
16.14
11.45
|
12 tháng
(2023-09-25) |
-1.88 | -14.13% | 193,877,700 | 390,229 | 7.3 |
11.40
16.14
11.45
|
24 tháng
(2022-09-29) |
-5.08 | -30.74% | 491,873,900 | 332,688 | 6.8 |
8.57
16.53
11.45
|
36 tháng
(2021-10-04) |
-5.29 | -31.60% | 886,394,600 | -880,334 | -53.3 |
8.57
24.07
11.45
|
60 tháng
(2019-10-15) |
-6.76 | -37.12% | 1,185,658,850 | 1,038,106 | 9.0 |
8.57
24.07
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
6.96
|
4,800 | 7.02 | 7.23 | 6.96 | 0 | 0 | 0 |
24/04/2018 |
7.02
|
510 | 7.18 | 7.23 | 7.02 | 0 | 0 | 0 |
23/04/2018 |
7.18
|
7,300 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
20/04/2018 |
7.23
|
81,450 | 7.12 | 7.39 | 7.07 | 0 | 0 | 0 |
19/04/2018 |
7.12
|
50,610 | 7.12 | 7.28 | 7.07 | 0 | 0 | 0 |
18/04/2018 |
7.12
|
51,640 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
17/04/2018 |
7.18
|
45,000 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 |
16/04/2018 |
7.12
|
18,350 | 7.07 | 7.23 | 7.12 | 0 | 0 | 0 |
13/04/2018 |
7.07
|
35,800 | 7.12 | 7.23 | 7.07 | 0 | 0 | 0 |
12/04/2018 |
7.12
|
77,300 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
11/04/2018 |
7.23
|
39,800 | 7.12 | 7.23 | 7.12 | 0 | 0 | 0 |
10/04/2018 |
7.12
|
4,150 | 7.12 | 7.28 | 7.12 | 300 | 0 | 0.0 |
09/04/2018 |
7.12
|
7,900 | 7.12 | 7.23 | 7.12 | 0 | 0 | 0 |
06/04/2018 |
7.12
|
11,250 | 7.28 | 7.28 | 7.02 | 0 | 0 | 0 |
05/04/2018 |
7.28
|
23,500 | 7.23 | 7.33 | 7.18 | 0 | 0 | 0 |
04/04/2018 |
7.23
|
9,810 | 6.75 | 7.23 | 7.12 | 0 | 0 | 0 |
03/04/2018 |
6.75
|
60 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 |
02/04/2018 |
6.81
|
27,600 | 6.86 | 6.86 | 6.75 | 0 | 0 | 0 |
30/03/2018 |
6.86
|
8,310 | 6.75 | 6.86 | 6.81 | 0 | 0 | 0 |
29/03/2018 |
6.75
|
33,700 | 6.96 | 6.96 | 6.75 | 0 | 0 | 0 |
28/03/2018 |
6.96
|
50,900 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 |
27/03/2018 |
7.07
|
43,220 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
26/03/2018 |
7.07
|
900 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
23/03/2018 |
7.12
|
46,405 | 7.39 | 7.39 | 6.96 | 0 | 0 | 0 |
22/03/2018 |
7.39
|
2,400 | 7.18 | 7.39 | 7.23 | 0 | 300 | -0.0 |
21/03/2018 |
7.18
|
23,710 | 7.28 | 7.33 | 7.12 | 0 | 2,500 | -0.0 |
20/03/2018 |
7.28
|
9,780 | 7.33 | 7.33 | 6.96 | 0 | 0 | 0 |
19/03/2018 |
7.33
|
11,440 | 7.33 | 7.39 | 7.28 | 0 | 0 | 0 |
16/03/2018 |
7.33
|
9,200 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 |
15/03/2018 |
7.39
|
4,100 | 7.28 | 7.39 | 7.33 | 0 | 0 | 0 |
14/03/2018 |
7.28
|
3,100 | 7.44 | 7.44 | 7.28 | 1,000 | 0 | 0.0 |
13/03/2018 |
7.44
|
7,270 | 7.33 | 7.49 | 7.28 | 0 | 0 | 0 |
12/03/2018 |
7.33
|
20,440 | 7.39 | 7.44 | 7.33 | 0 | 0 | 0 |
09/03/2018 |
7.39
|
22,000 | 7.33 | 7.44 | 7.28 | 0 | 200 | -0.0 |
08/03/2018 |
7.33
|
8,010 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 |
07/03/2018 |
7.39
|
16,000 | 7.33 | 7.70 | 7.39 | 2,000 | 0 | 0.0 |
06/03/2018 |
7.33
|
4,000 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 |
05/03/2018 |
7.39
|
4,110 | 7.60 | 7.60 | 7.33 | 0 | 0 | 0 |
02/03/2018 |
7.60
|
2,000 | 7.60 | 7.60 | 7.60 | 2,000 | 0 | 0.0 |
01/03/2018 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
28/02/2018 |
7.60
|
5,100 | 7.49 | 7.65 | 7.60 | 0 | 0 | 0 |
27/02/2018 |
7.49
|
10,040 | 7.49 | 7.81 | 7.49 | 0 | 0 | 0 |
26/02/2018 |
7.49
|
20 | 7.55 | 7.55 | 7.49 | 0 | 0 | 0 |
23/02/2018 |
7.55
|
3,820 | 7.39 | 7.55 | 7.49 | 0 | 0 | 0 |
22/02/2018 |
7.39
|
0 | 7.49 | 7.39 | 7.39 | 0 | 0 | 0 |
21/02/2018 |
7.49
|
3,645 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 |
13/02/2018 |
7.39
|
11,928 | 7.02 | 7.70 | 6.96 | 0 | 0 | 0 |
12/02/2018 |
7.02
|
1,505 | 7.28 | 7.28 | 6.91 | 0 | 0 | 0 |
09/02/2018 |
7.28
|
10,100 | 7.39 | 7.39 | 6.96 | 0 | 0 | 0 |
08/02/2018 |
7.39
|
5,915 | 6.96 | 7.60 | 6.91 | 0 | 0 | 0 |
07/02/2018 |
6.96
|
11,400 | 7.39 | 7.39 | 6.86 | 0 | 0 | 0 |
06/02/2018 |
7.39
|
13,506 | 7.60 | 7.60 | 6.65 | 0 | 0 | 0 |
05/02/2018 |
7.60
|
11,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
02/02/2018 |
7.70
|
6,205 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/02/2018 |
7.70
|
5,200 | 7.81 | 7.81 | 7.65 | 0 | 2,000 | -0.0 |
31/01/2018 |
7.81
|
15,100 | 7.60 | 7.81 | 7.65 | 0 | 0 | 0 |
30/01/2018 |
7.60
|
13,000 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 |
29/01/2018 |
7.65
|
40,100 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
26/01/2018 |
7.70
|
1,030 | 7.70 | 7.70 | 7.70 | 0 | 30 | -0.0 |
25/01/2018 |
7.70
|
4,400 | 7.65 | 7.70 | 7.65 | 0 | 1,900 | -0.0 |
24/01/2018 |
7.65
|
8,301 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
23/01/2018 |
7.70
|
8,000 | 7.65 | 7.70 | 7.55 | 0 | 0 | 0 |
22/01/2018 |
7.65
|
11,200 | 7.76 | 7.76 | 7.65 | 0 | 0 | 0 |
19/01/2018 |
7.76
|
14,125 | 7.65 | 7.81 | 7.55 | 0 | 0 | 0 |
18/01/2018 |
7.65
|
16,100 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 |
17/01/2018 |
7.65
|
15,300 | 7.70 | 7.76 | 7.60 | 0 | 0 | 0 |
16/01/2018 |
7.70
|
14,430 | 7.81 | 8.02 | 7.70 | 0 | 0 | 0 |
15/01/2018 |
7.81
|
1,500 | 7.81 | 7.81 | 7.76 | 0 | 0 | 0 |
12/01/2018 |
7.81
|
3,900 | 7.76 | 7.81 | 7.76 | 0 | 0 | 0 |
11/01/2018 |
7.76
|
22,305 | 7.97 | 7.97 | 7.70 | 0 | 0 | 0 |
10/01/2018 |
7.97
|
58,000 | 7.81 | 7.97 | 7.65 | 0 | 0 | 0 |
09/01/2018 |
7.81
|
9,977 | 7.86 | 7.91 | 7.65 | 0 | 0 | 0 |
08/01/2018 |
7.86
|
6,636 | 7.76 | 7.91 | 7.76 | 0 | 0 | 0 |
05/01/2018 |
7.76
|
7,100 | 7.76 | 8.44 | 7.76 | 0 | 0 | 0 |
04/01/2018 |
7.76
|
9,252 | 7.86 | 8.44 | 7.65 | 0 | 0 | 0 |
03/01/2018 |
7.86
|
6,809 | 7.70 | 8.44 | 7.86 | 5,000 | 200 | 0.1 |
02/01/2018 |
7.70
|
6,400 | 7.91 | 8.39 | 7.70 | 3,000 | 0 | 0.0 |
29/12/2017 |
7.91
|
4,400 | 8.49 | 8.49 | 7.91 | 0 | 0 | 0 |
28/12/2017 |
8.49
|
51,000 | 7.55 | 8.60 | 7.60 | 0 | 1,000 | -0.0 |
27/12/2017 |
7.55
|
3,230 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
26/12/2017 |
7.55
|
6,000 | 7.39 | 7.65 | 7.39 | 0 | 0 | 0 |
25/12/2017 |
7.39
|
6,400 | 7.65 | 7.65 | 7.39 | 0 | 0 | 0 |
22/12/2017 |
7.65
|
11,300 | 7.55 | 7.65 | 7.60 | 0 | 0 | 0 |
21/12/2017 |
7.55
|
26,572 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 |
20/12/2017 |
7.55
|
18,342 | 7.44 | 7.60 | 7.49 | 0 | 0 | 0 |
19/12/2017 |
7.44
|
6,700 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
18/12/2017 |
7.49
|
10,690 | 7.44 | 7.55 | 7.44 | 0 | 0 | 0 |
15/12/2017 |
7.44
|
12,832 | 7.55 | 7.55 | 7.39 | 0 | 0 | 0 |
14/12/2017 |
7.55
|
23,100 | 7.55 | 7.55 | 7.49 | 0 | 0 | 0 |
13/12/2017 |
7.55
|
6,260 | 7.55 | 7.60 | 7.39 | 0 | 0 | 0 |
12/12/2017 |
7.55
|
29,800 | 7.39 | 7.55 | 7.33 | 0 | 0 | 0 |
11/12/2017 |
7.39
|
20,200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
08/12/2017 |
7.39
|
17,970 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
07/12/2017 |
7.39
|
2,300 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
06/12/2017 |
7.39
|
31,806 | 7.33 | 7.39 | 7.33 | 0 | 0 | 0 |
05/12/2017 |
7.33
|
33,800 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 |
04/12/2017 |
7.39
|
53,800 | 7.39 | 7.49 | 7.33 | 0 | 0 | 0 |
01/12/2017 |
7.39
|
14,601 | 7.39 | 7.39 | 7.33 | 1,000 | 0 | 0.0 |
30/11/2017 |
7.39
|
22,000 | 7.39 | 7.39 | 7.28 | 5,000 | 0 | 0.1 |
29/11/2017 |
7.39
|
12,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |