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) |
0.10 | 1.10% | 2,708,000 | -246,700 | -2.3 |
8.90
9.60
9.20
|
2 tháng
(2024-07-22) |
-0.40 | -4.17% | 5,688,900 | -501,500 | -4.6 |
8.70
9.60
9.20
|
3 tháng
(2024-06-24) |
-0.30 | -3.16% | 9,809,100 | -1,086,600 | -10.3 |
8.70
10.40
9.20
|
6 tháng
(2024-03-25) |
-1.60 | -14.81% | 22,325,542 | -2,996,000 | -29.6 |
8.70
10.80
9.20
|
12 tháng
(2023-09-26) |
-3.20 | -25.81% | 56,418,639 | -6,563,900 | -69.9 |
8.70
13.10
9.20
|
24 tháng
(2022-10-03) |
-8.80 | -48.89% | 113,262,713 | -13,002,425 | -158.8 |
8.70
21.50
9.20
|
36 tháng
(2021-10-06) |
-13.09 | -58.72% | 158,591,430 | -16,517,933 | -273.7 |
8.70
39.70
9.20
|
60 tháng
(2019-10-17) |
2.33 | 33.92% | 1,840,033,069 | -510,543 | -68.7 |
6.23
39.70
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
7.59
|
729,900 | 7.59 | 7.67 | 7.35 | 0 | 0 | 0 |
26/04/2018 |
7.59
|
197,520 | 7.67 | 7.67 | 7.43 | 0 | 0 | 0 |
24/04/2018 |
7.67
|
93,315 | 7.67 | 7.67 | 7.51 | 0 | 0 | 0 |
23/04/2018 |
7.67
|
309,900 | 7.75 | 7.75 | 7.51 | 0 | 0 | 0 |
20/04/2018 |
7.75
|
334,690 | 7.75 | 7.75 | 7.59 | 0 | 800 | -0.0 |
19/04/2018 |
7.75
|
192,970 | 7.75 | 7.75 | 7.51 | 0 | 20,000 | -0.2 |
18/04/2018 |
7.75
|
140,400 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 |
17/04/2018 |
7.75
|
90,400 | 7.75 | 7.75 | 7.19 | 1,200 | 0 | 0.0 |
16/04/2018 |
7.75
|
321,000 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 |
13/04/2018 |
7.75
|
632,140 | 7.83 | 7.83 | 7.59 | 0 | 1,800 | -0.0 |
12/04/2018 |
7.83
|
294,620 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
11/04/2018 |
7.83
|
940,610 | 7.83 | 7.91 | 7.75 | 0 | 0 | 0 |
10/04/2018 |
7.83
|
814,240 | 7.83 | 7.91 | 7.67 | 0 | 0 | 0 |
09/04/2018 |
7.83
|
203,920 | 7.91 | 7.91 | 7.75 | 0 | 0 | 0 |
06/04/2018 |
7.91
|
667,740 | 7.59 | 7.99 | 7.59 | 0 | 0 | 0 |
05/04/2018 |
7.59
|
379,100 | 7.51 | 7.67 | 7.51 | 15,000 | 0 | 0.1 |
04/04/2018 |
7.51
|
641,383 | 7.67 | 7.75 | 7.51 | 40,000 | 0 | 0.4 |
03/04/2018 |
7.67
|
217,060 | 7.75 | 7.75 | 7.59 | 0 | 6,400 | -0.1 |
02/04/2018 |
7.75
|
420,411 | 7.91 | 7.99 | 7.75 | 0 | 0 | 0 |
30/03/2018 |
7.91
|
611,055 | 7.83 | 7.91 | 7.59 | 0 | 0 | 0 |
29/03/2018 |
7.83
|
1,272,730 | 7.91 | 7.91 | 7.51 | 0 | 20,500 | -0.2 |
28/03/2018 |
7.91
|
582,880 | 7.91 | 7.99 | 7.75 | 0 | 0 | 0 |
27/03/2018 |
7.91
|
408,980 | 7.91 | 7.99 | 7.75 | 0 | 0 | 0 |
26/03/2018 |
7.91
|
249,840 | 7.75 | 7.91 | 7.75 | 800 | 0 | 0.0 |
23/03/2018 |
7.75
|
1,064,690 | 8.07 | 8.07 | 7.59 | 0 | 0 | 0 |
22/03/2018 |
8.07
|
1,005,100 | 7.67 | 8.07 | 7.67 | 2,000 | 0 | 0.0 |
21/03/2018 |
7.67
|
1,137,000 | 7.59 | 7.83 | 6.87 | 0 | 14,000 | -0.1 |
20/03/2018 |
7.59
|
1,258,761 | 7.59 | 7.59 | 6.87 | 0 | 20,000 | -0.2 |
19/03/2018 |
7.59
|
899,762 | 7.75 | 7.91 | 7.59 | 30,500 | 0 | 0.3 |
16/03/2018 |
7.75
|
1,158,245 | 7.59 | 7.91 | 7.59 | 3,000 | 0 | 0.0 |
15/03/2018 |
7.59
|
2,346,575 | 6.95 | 7.59 | 7.03 | 14,000 | 0 | 0.1 |
14/03/2018 |
6.95
|
857,340 | 6.71 | 7.03 | 6.79 | 2,000 | 0 | 0.0 |
13/03/2018 |
6.71
|
680,330 | 6.63 | 6.71 | 6.55 | 0 | 0 | 0 |
12/03/2018 |
6.63
|
206,610 | 6.47 | 6.63 | 6.55 | 0 | 0 | 0 |
09/03/2018 |
6.47
|
210,220 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
08/03/2018 |
6.55
|
151,430 | 6.63 | 6.71 | 6.47 | 0 | 0 | 0 |
07/03/2018 |
6.63
|
186,200 | 6.55 | 6.63 | 6.47 | 1,000 | 0 | 0.0 |
06/03/2018 |
6.55
|
50,882 | 6.55 | 6.63 | 6.47 | 0 | 18,000 | -0.1 |
05/03/2018 |
6.55
|
259,715 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
02/03/2018 |
6.71
|
398,620 | 6.63 | 6.71 | 6.55 | 0 | 0 | 0 |
01/03/2018 |
6.63
|
671,258 | 6.39 | 6.79 | 6.47 | 20,000 | 0 | 0.2 |
28/02/2018 |
6.39
|
328,420 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 |
27/02/2018 |
6.47
|
101,500 | 6.47 | 6.55 | 6.23 | 0 | 2,600 | -0.0 |
26/02/2018 |
6.47
|
150,240 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
23/02/2018 |
6.55
|
77,240 | 6.55 | 6.63 | 6.39 | 0 | 0 | 0 |
22/02/2018 |
6.55
|
361,600 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
21/02/2018 |
6.55
|
30,230 | 6.47 | 6.71 | 6.47 | 0 | 0 | 0 |
13/02/2018 |
6.47
|
171,802 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 |
12/02/2018 |
6.63
|
135,630 | 6.47 | 6.63 | 6.31 | 1,000 | 0 | 0.0 |
09/02/2018 |
6.47
|
100,200 | 6.47 | 6.47 | 6.15 | 0 | 100 | -0.0 |
08/02/2018 |
6.47
|
79,200 | 6.63 | 6.63 | 6.39 | 0 | 0 | 0 |
07/02/2018 |
6.63
|
259,130 | 6.79 | 6.79 | 6.47 | 0 | 0 | 0 |
06/02/2018 |
6.79
|
993,104 | 6.31 | 6.79 | 5.75 | 0 | 300 | -0.0 |
05/02/2018 |
6.31
|
955,730 | 6.47 | 6.55 | 6.31 | 81,400 | 49,500 | 0.3 |
02/02/2018 |
6.47
|
142,210 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
01/02/2018 |
6.47
|
150,350 | 6.55 | 6.63 | 6.39 | 0 | 0 | 0 |
31/01/2018 |
6.55
|
497,700 | 6.55 | 6.63 | 6.39 | 49,300 | 0 | 0.4 |
30/01/2018 |
6.55
|
389,400 | 6.47 | 6.55 | 6.31 | 2,600 | 0 | 0.0 |
29/01/2018 |
6.47
|
580,847 | 6.55 | 6.71 | 6.39 | 21,000 | 0 | 0.2 |
26/01/2018 |
6.55
|
338,864 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
25/01/2018 |
6.71
|
459,664 | 6.87 | 6.95 | 6.39 | 0 | 0 | 0 |
24/01/2018 |
6.87
|
1,376,839 | 6.55 | 7.03 | 6.55 | 0 | 0 | 0 |
23/01/2018 |
6.55
|
254,945 | 6.47 | 6.71 | 6.47 | 0 | 0 | 0 |
22/01/2018 |
6.47
|
139,620 | 6.47 | 6.63 | 6.39 | 6,000 | 0 | 0.0 |
19/01/2018 |
6.47
|
147,295 | 6.31 | 6.55 | 6.39 | 0 | 0 | 0 |
18/01/2018 |
6.31
|
364,060 | 6.39 | 6.39 | 5.99 | 2,000 | 0 | 0.0 |
17/01/2018 |
6.39
|
746,895 | 6.79 | 6.79 | 6.39 | 0 | 0 | 0 |
16/01/2018 |
6.79
|
1,036,210 | 6.95 | 6.95 | 6.55 | 0 | 100,000 | -0.8 |
15/01/2018 |
6.95
|
1,117,418 | 6.71 | 7.19 | 6.87 | 0 | 0 | 0 |
12/01/2018 |
6.71
|
2,339,724 | 6.15 | 6.71 | 6.07 | 0 | 0 | 0 |
11/01/2018 |
6.15
|
675,020 | 5.99 | 6.15 | 5.83 | 0 | 2,000 | -0.0 |
10/01/2018 |
5.99
|
111,225 | 5.91 | 5.99 | 5.83 | 0 | 0 | 0 |
09/01/2018 |
5.91
|
79,211 | 6.07 | 6.07 | 5.91 | 30,000 | 0 | 0.2 |
08/01/2018 |
6.07
|
187,100 | 5.83 | 6.07 | 5.83 | 0 | 0 | 0 |
05/01/2018 |
5.83
|
57,310 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 |
04/01/2018 |
5.99
|
184,400 | 6.07 | 6.07 | 5.83 | 50,000 | 0 | 0.4 |
03/01/2018 |
6.07
|
220,910 | 5.99 | 6.23 | 5.91 | 0 | 0 | 0 |
02/01/2018 |
5.99
|
420,710 | 5.75 | 6.15 | 5.75 | 0 | 0 | 0 |
29/12/2017 |
5.75
|
197,800 | 6.07 | 6.07 | 5.75 | 0 | 0 | 0 |
28/12/2017 |
6.07
|
77,420 | 5.99 | 6.07 | 5.83 | 0 | 0 | 0 |
27/12/2017 |
5.99
|
154,010 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
26/12/2017 |
5.99
|
254,421 | 5.83 | 6.07 | 5.91 | 0 | 0 | 0 |
25/12/2017 |
5.83
|
93,810 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
22/12/2017 |
5.83
|
207,340 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
21/12/2017 |
5.83
|
107,600 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
20/12/2017 |
5.83
|
116,208 | 5.99 | 5.99 | 5.83 | 0 | 0 | 0 |
19/12/2017 |
5.99
|
128,100 | 6.15 | 6.23 | 5.99 | 0 | 500 | -0.0 |
18/12/2017 |
6.15
|
184,900 | 5.99 | 6.15 | 5.99 | 0 | 0 | 0 |
15/12/2017 |
5.99
|
195,020 | 5.91 | 6.39 | 5.99 | 0 | 0 | 0 |
14/12/2017 |
5.91
|
26,100 | 5.91 | 5.99 | 5.67 | 0 | 0 | 0 |
13/12/2017 |
5.91
|
62,275 | 5.83 | 5.99 | 5.75 | 0 | 0 | 0 |
12/12/2017 |
5.83
|
117,800 | 5.91 | 5.91 | 5.59 | 0 | 0 | 0 |
11/12/2017 |
5.91
|
45,800 | 5.99 | 5.99 | 5.75 | 0 | 0 | 0 |
08/12/2017 |
5.99
|
89,355 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
07/12/2017 |
5.99
|
58,500 | 5.99 | 6.15 | 5.91 | 0 | 3,000 | -0.0 |
06/12/2017 |
5.99
|
114,755 | 6.07 | 6.15 | 5.83 | 0 | 0 | 0 |
05/12/2017 |
6.07
|
173,885 | 6.47 | 6.47 | 6.07 | 0 | 0 | 0 |
04/12/2017 |
6.47
|
271,700 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 |
01/12/2017 |
6.39
|
662,820 | 6.39 | 6.55 | 6.39 | 0 | 0 | 0 |
30/11/2017 |
6.39
|
1,209,601 | 6.15 | 6.63 | 5.99 | 0 | 0 | 0 |