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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
6.23
|
2,100 | 6.63 | 6.63 | 6.23 | 0 | 0 | 0 |
24/04/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
23/04/2018 |
6.63
|
6,674 | 6.69 | 6.69 | 6.56 | 0 | 0 | 0 |
20/04/2018 |
6.69
|
200 | 6.56 | 6.69 | 6.69 | 0 | 0 | 0 |
19/04/2018 |
6.56
|
21,400 | 6.56 | 6.56 | 6.56 | 19,000 | 0 | 0.2 |
18/04/2018 |
6.56
|
5,100 | 6.63 | 6.63 | 6.56 | 0 | 0 | 0 |
17/04/2018 |
6.63
|
300 | 6.56 | 6.63 | 6.63 | 0 | 0 | 0 |
16/04/2018 |
6.56
|
2,200 | 6.63 | 6.63 | 6.56 | 0 | 0 | 0 |
13/04/2018 |
6.63
|
3,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
12/04/2018 |
6.63
|
600 | 6.50 | 6.69 | 6.56 | 0 | 0 | 0 |
11/04/2018 |
6.50
|
1,000 | 6.36 | 6.50 | 6.50 | 0 | 0 | 0 |
10/04/2018 |
6.36
|
2,100 | 6.76 | 6.76 | 6.36 | 0 | 0 | 0 |
09/04/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
06/04/2018 |
6.76
|
100 | 6.56 | 6.76 | 6.76 | 0 | 0 | 0 |
05/04/2018 |
6.56
|
744 | 6.56 | 6.76 | 6.56 | 600 | 0 | 0.0 |
04/04/2018 |
6.56
|
2,486 | 6.76 | 6.76 | 6.56 | 1,100 | 0 | 0.0 |
03/04/2018 |
6.76
|
5,100 | 6.76 | 6.82 | 6.56 | 4,400 | 0 | 0.0 |
02/04/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
30/03/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
29/03/2018 |
6.76
|
10 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
28/03/2018 |
6.76
|
20 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
27/03/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
26/03/2018 |
6.76
|
10 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
23/03/2018 |
6.76
|
2,136 | 6.76 | 6.76 | 6.36 | 0 | 0 | 0 |
22/03/2018 |
6.76
|
1,050 | 6.56 | 6.76 | 6.76 | 0 | 0 | 0 |
21/03/2018 |
6.56
|
40 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
20/03/2018 |
6.56
|
6,500 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 |
19/03/2018 |
6.56
|
2,200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
16/03/2018 |
6.56
|
16,740 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
15/03/2018 |
6.69
|
2,600 | 6.89 | 6.89 | 6.63 | 0 | 0 | 0 |
14/03/2018 |
6.89
|
714 | 6.56 | 6.89 | 6.89 | 0 | 0 | 0 |
13/03/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
12/03/2018 |
6.56
|
3,450 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
09/03/2018 |
6.56
|
500 | 6.89 | 6.89 | 6.56 | 0 | 0 | 0 |
08/03/2018 |
6.89
|
2,080 | 6.69 | 6.89 | 6.56 | 0 | 0 | 0 |
07/03/2018 |
6.69
|
3,300 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 |
06/03/2018 |
6.76
|
5,600 | 6.82 | 6.82 | 6.50 | 0 | 5,500 | -0.1 |
05/03/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
02/03/2018 |
6.82
|
3,400 | 6.76 | 6.82 | 6.56 | 0 | 0 | 0 |
01/03/2018 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
28/02/2018 |
6.76
|
2,500 | 6.76 | 6.82 | 6.76 | 0 | 0 | 0 |
27/02/2018 |
6.76
|
3,670 | 6.82 | 6.82 | 6.76 | 0 | 0 | 0 |
26/02/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
23/02/2018 |
6.82
|
1,200 | 6.63 | 6.82 | 6.69 | 0 | 0 | 0 |
22/02/2018 |
6.63
|
4,800 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
21/02/2018 |
6.63
|
2,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
13/02/2018 |
6.63
|
3,800 | 6.89 | 6.89 | 6.23 | 0 | 0 | 0 |
12/02/2018 |
6.89
|
1,000 | 6.63 | 6.89 | 6.89 | 0 | 0 | 0 |
09/02/2018 |
6.63
|
3,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
08/02/2018 |
6.63
|
16,300 | 6.63 | 6.69 | 6.56 | 0 | 0 | 0 |
07/02/2018 |
6.63
|
9,800 | 6.69 | 7.02 | 6.63 | 0 | 0 | 0 |
06/02/2018 |
6.69
|
5,983 | 7.02 | 7.02 | 6.69 | 0 | 660 | -0.0 |
05/02/2018 |
7.02
|
5,100 | 7.02 | 7.15 | 7.02 | 0 | 0 | 0 |
02/02/2018 |
7.02
|
1,000 | 7.41 | 7.41 | 7.02 | 0 | 0 | 0 |
01/02/2018 |
7.41
|
4,873 | 7.22 | 7.94 | 7.22 | 0 | 0 | 0 |
31/01/2018 |
7.22
|
2,600 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
30/01/2018 |
7.41
|
1,000 | 7.22 | 7.41 | 7.41 | 0 | 0 | 0 |
29/01/2018 |
7.22
|
300 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
26/01/2018 |
7.41
|
4,000 | 7.22 | 7.41 | 7.15 | 0 | 0 | 0 |
25/01/2018 |
7.22
|
2,300 | 7.35 | 7.35 | 7.22 | 0 | 0 | 0 |
24/01/2018 |
7.35
|
2,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
23/01/2018 |
7.35
|
7,050 | 7.28 | 7.41 | 7.15 | 0 | 0 | 0 |
22/01/2018 |
7.28
|
8,900 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
19/01/2018 |
7.41
|
800 | 7.15 | 7.55 | 7.22 | 0 | 0 | 0 |
18/01/2018 |
7.15
|
5,800 | 7.28 | 7.35 | 7.02 | 0 | 0 | 0 |
17/01/2018 |
7.28
|
1,100 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
16/01/2018 |
7.48
|
16,500 | 7.28 | 7.48 | 7.15 | 0 | 0 | 0 |
15/01/2018 |
7.28
|
2,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
12/01/2018 |
7.28
|
500 | 7.22 | 7.28 | 7.28 | 0 | 0 | 0 |
11/01/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
10/01/2018 |
7.22
|
2,700 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 |
09/01/2018 |
7.22
|
90 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
08/01/2018 |
7.22
|
14,600 | 7.35 | 7.35 | 7.22 | 0 | 100 | -0.0 |
05/01/2018 |
7.35
|
4,000 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
04/01/2018 |
7.55
|
9,900 | 7.61 | 7.61 | 7.35 | 0 | 0 | 0 |
03/01/2018 |
7.61
|
5,210 | 7.74 | 7.74 | 7.35 | 0 | 10 | -0.0 |
02/01/2018 |
7.74
|
300 | 7.68 | 7.74 | 7.74 | 100 | 0 | 0.0 |
29/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
28/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
27/12/2017 |
7.68
|
100 | 7.48 | 7.68 | 7.68 | 0 | 0 | 0 |
26/12/2017 |
7.48
|
8,111 | 7.61 | 7.61 | 6.89 | 0 | 0 | 0 |
25/12/2017 |
7.61
|
400 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 |
22/12/2017 |
7.87
|
1,658 | 7.68 | 7.87 | 7.55 | 0 | 0 | 0 |
21/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
20/12/2017 |
7.68
|
3,700 | 7.55 | 7.68 | 7.61 | 0 | 0 | 0 |
19/12/2017 |
7.55
|
838 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 |
18/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
15/12/2017 |
7.68
|
7,700 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
14/12/2017 |
7.74
|
3,500 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
13/12/2017 |
7.81
|
18,700 | 7.61 | 7.81 | 7.61 | 0 | 0 | 0 |
12/12/2017 |
7.61
|
15,449 | 7.55 | 7.61 | 7.55 | 0 | 0 | 0 |
11/12/2017 |
7.55
|
4,700 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 |
08/12/2017 |
7.55
|
2,100 | 7.48 | 7.61 | 7.55 | 0 | 0 | 0 |
07/12/2017 |
7.48
|
5,390 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 |
06/12/2017 |
7.55
|
11,000 | 7.48 | 7.55 | 7.48 | 0 | 4,400 | -0.1 |
05/12/2017 |
7.48
|
10,100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
04/12/2017 |
7.48
|
7,043 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
01/12/2017 |
7.48
|
8,900 | 7.41 | 7.48 | 7.35 | 0 | 0 | 0 |
30/11/2017 |
7.41
|
5,600 | 7.41 | 7.41 | 7.35 | 0 | 0 | 0 |
29/11/2017 |
7.41
|
29,520 | 7.48 | 7.61 | 7.28 | 0 | 0 | 0 |