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) |
-0.60 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
7.89
|
201,900 | 7.96 | 8.03 | 7.89 | 0 | 0 | 0 |
24/04/2018 |
7.96
|
1,885,300 | 7.96 | 8.03 | 7.89 | 0 | 0 | 0 |
23/04/2018 |
7.96
|
111,900 | 7.38 | 7.96 | 7.38 | 0 | 0 | 0 |
20/04/2018 |
7.38
|
21,000 | 7.31 | 8.39 | 7.31 | 0 | 0 | 0 |
19/04/2018 |
7.31
|
9,000 | 8.25 | 8.25 | 7.31 | 0 | 0 | 0 |
18/04/2018 |
8.25
|
100 | 7.38 | 8.25 | 8.25 | 0 | 0 | 0 |
17/04/2018 |
7.38
|
31,200 | 7.96 | 7.96 | 7.24 | 0 | 0 | 0 |
16/04/2018 |
7.96
|
1,000 | 7.31 | 7.96 | 7.96 | 0 | 0 | 0 |
13/04/2018 |
7.31
|
15,100 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 |
12/04/2018 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
11/04/2018 |
7.45
|
5,000 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
10/04/2018 |
7.53
|
31,100 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 |
09/04/2018 |
7.45
|
20,800 | 7.38 | 7.45 | 7.45 | 0 | 0 | 0 |
06/04/2018 |
7.38
|
25,100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
05/04/2018 |
7.38
|
10,000 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
04/04/2018 |
7.45
|
30,800 | 7.38 | 7.45 | 7.38 | 0 | 0 | 0 |
03/04/2018 |
7.38
|
5,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
02/04/2018 |
7.38
|
15,100 | 7.31 | 7.38 | 7.31 | 0 | 0 | 0 |
30/03/2018 |
7.31
|
163,300 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 |
29/03/2018 |
7.45
|
10,300 | 7.38 | 7.45 | 7.31 | 0 | 0 | 0 |
28/03/2018 |
7.38
|
34,400 | 7.31 | 7.45 | 7.38 | 0 | 0 | 0 |
27/03/2018 |
7.31
|
50,300 | 7.45 | 7.53 | 7.31 | 0 | 0 | 0 |
26/03/2018 |
7.45
|
1,000 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
23/03/2018 |
7.60
|
6,000 | 7.38 | 7.60 | 7.38 | 0 | 0 | 0 |
22/03/2018 |
7.38
|
1,000 | 8.47 | 8.47 | 7.38 | 0 | 0 | 0 |
21/03/2018 |
8.47
|
17,000 | 7.89 | 8.54 | 7.38 | 0 | 0 | 0 |
20/03/2018 |
7.89
|
6,000 | 7.74 | 7.89 | 7.38 | 0 | 0 | 0 |
19/03/2018 |
7.74
|
2,900 | 7.74 | 8.25 | 7.53 | 0 | 0 | 0 |
16/03/2018 |
7.74
|
39,700 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
15/03/2018 |
8.03
|
100 | 7.89 | 8.03 | 8.03 | 0 | 0 | 0 |
14/03/2018 |
7.89
|
28,000 | 8.47 | 8.47 | 7.89 | 0 | 0 | 0 |
13/03/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
12/03/2018 |
8.47
|
100 | 8.32 | 8.47 | 8.47 | 0 | 0 | 0 |
09/03/2018 |
8.32
|
1,700 | 8.25 | 8.32 | 8.03 | 0 | 500 | -0.0 |
08/03/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
07/03/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
06/03/2018 |
8.25
|
100 | 7.96 | 8.25 | 8.25 | 0 | 0 | 0 |
05/03/2018 |
7.96
|
5,000 | 8.18 | 8.18 | 7.96 | 0 | 0 | 0 |
02/03/2018 |
8.18
|
0 | 8.39 | 8.18 | 8.18 | 0 | 0 | 0 |
01/03/2018 |
8.39
|
4,500 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 |
28/02/2018 |
8.68
|
5,100 | 8.39 | 8.68 | 8.32 | 0 | 0 | 0 |
27/02/2018 |
8.39
|
1,500 | 8.18 | 8.61 | 8.18 | 0 | 0 | 0 |
26/02/2018 |
8.18
|
300 | 8.18 | 9.41 | 8.18 | 0 | 0 | 0 |
23/02/2018 |
8.18
|
2,200 | 8.61 | 9.41 | 8.18 | 0 | 0 | 0 |
22/02/2018 |
8.61
|
0 | 8.54 | 8.61 | 8.61 | 0 | 0 | 0 |
21/02/2018 |
8.54
|
3,400 | 8.54 | 8.68 | 8.54 | 0 | 0 | 0 |
13/02/2018 |
8.54
|
5,100 | 8.54 | 8.61 | 8.54 | 0 | 0 | 0 |
12/02/2018 |
8.54
|
500 | 8.03 | 8.54 | 7.89 | 0 | 0 | 0 |
09/02/2018 |
8.03
|
15,500 | 7.96 | 8.10 | 7.96 | 0 | 0 | 0 |
08/02/2018 |
7.96
|
18,100 | 8.18 | 8.18 | 7.96 | 0 | 0 | 0 |
07/02/2018 |
8.18
|
6,100 | 8.18 | 8.54 | 7.96 | 0 | 0 | 0 |
06/02/2018 |
8.18
|
79,300 | 8.25 | 8.32 | 7.81 | 0 | 0 | 0 |
05/02/2018 |
8.25
|
57,200 | 8.83 | 8.90 | 8.10 | 0 | 0 | 0 |
02/02/2018 |
8.83
|
12,100 | 8.97 | 9.04 | 8.18 | 0 | 0 | 0 |
01/02/2018 |
8.97
|
22,500 | 8.97 | 9.26 | 8.18 | 0 | 0 | 0 |
31/01/2018 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
30/01/2018 |
8.97
|
100 | 8.61 | 8.97 | 8.97 | 0 | 0 | 0 |
29/01/2018 |
8.61
|
700 | 8.32 | 9.04 | 8.61 | 0 | 0 | 0 |
26/01/2018 |
8.32
|
276,500 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 |
25/01/2018 |
8.68
|
1,000 | 8.25 | 8.68 | 8.68 | 0 | 0 | 0 |
24/01/2018 |
8.25
|
1,100 | 8.83 | 8.83 | 8.25 | 0 | 0 | 0 |
23/01/2018 |
8.83
|
18,700 | 8.90 | 10.20 | 8.54 | 0 | 0 | 0 |
22/01/2018 |
8.90
|
3,200 | 9.04 | 9.04 | 8.83 | 0 | 0 | 0 |
19/01/2018 |
9.04
|
3,500 | 9.12 | 9.12 | 8.47 | 0 | 0 | 0 |
18/01/2018 |
9.12
|
3,300 | 9.04 | 9.19 | 9.04 | 0 | 0 | 0 |
17/01/2018 |
9.04
|
12,800 | 9.19 | 9.41 | 9.04 | 0 | 0 | 0 |
16/01/2018 |
9.19
|
10,300 | 9.77 | 9.77 | 8.18 | 0 | 0 | 0 |
15/01/2018 |
9.77
|
11,000 | 8.68 | 9.77 | 8.83 | 4,000 | 0 | 0.1 |
12/01/2018 |
8.68
|
3,300 | 8.54 | 9.19 | 8.61 | 0 | 0 | 0 |
11/01/2018 |
8.54
|
36,600 | 8.32 | 8.54 | 8.39 | 0 | 0 | 0 |
10/01/2018 |
8.32
|
5,900 | 8.32 | 8.61 | 8.03 | 500 | 0 | 0.0 |
09/01/2018 |
8.32
|
4,600 | 8.54 | 8.68 | 8.25 | 0 | 0 | 0 |
08/01/2018 |
8.54
|
6,400 | 8.54 | 8.83 | 8.10 | 0 | 0 | 0 |
05/01/2018 |
8.54
|
200 | 8.32 | 8.54 | 8.54 | 0 | 0 | 0 |
04/01/2018 |
8.32
|
9,400 | 8.39 | 9.04 | 7.96 | 0 | 0 | 0 |
03/01/2018 |
8.39
|
11,300 | 8.54 | 8.54 | 8.03 | 0 | 0 | 0 |
02/01/2018 |
8.54
|
1,800 | 8.32 | 8.61 | 8.47 | 0 | 0 | 0 |
29/12/2017 |
8.32
|
100,000 | 8.54 | 8.54 | 7.96 | 0 | 0 | 0 |
28/12/2017 |
8.54
|
8,600 | 7.96 | 8.54 | 8.03 | 0 | 0 | 0 |
27/12/2017 |
7.96
|
139,400 | 7.89 | 8.47 | 7.89 | 0 | 0 | 0 |
26/12/2017 |
7.89
|
2,300 | 8.47 | 8.47 | 7.89 | 0 | 0 | 0 |
25/12/2017 |
8.47
|
26,700 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 |
22/12/2017 |
8.47
|
22,100 | 7.89 | 8.47 | 8.32 | 0 | 0 | 0 |
21/12/2017 |
7.89
|
27,500 | 8.54 | 8.54 | 7.89 | 0 | 0 | 0 |
20/12/2017 |
8.54
|
23,100 | 9.04 | 9.04 | 8.10 | 0 | 0 | 0 |
19/12/2017 |
9.04
|
500 | 9.26 | 9.26 | 8.68 | 0 | 0 | 0 |
18/12/2017 |
9.26
|
16,700 | 8.61 | 9.41 | 8.47 | 0 | 0 | 0 |
15/12/2017 |
8.61
|
122,500 | 7.89 | 8.97 | 7.81 | 0 | 0 | 0 |
14/12/2017 |
7.89
|
126,500 | 7.89 | 7.96 | 7.81 | 0 | 0 | 0 |
13/12/2017 |
7.89
|
176,700 | 7.81 | 7.89 | 7.81 | 0 | 0 | 0 |
12/12/2017 |
7.81
|
134,700 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
11/12/2017 |
7.74
|
60,900 | 7.96 | 7.96 | 7.74 | 0 | 0 | 0 |
08/12/2017 |
7.96
|
70,700 | 7.96 | 7.96 | 7.81 | 0 | 0 | 0 |
07/12/2017 |
7.96
|
7,500 | 7.89 | 7.96 | 7.81 | 0 | 0 | 0 |
06/12/2017 |
7.89
|
7,400 | 7.89 | 7.96 | 7.89 | 0 | 0 | 0 |
05/12/2017 |
7.89
|
50,500 | 7.60 | 7.96 | 7.60 | 0 | 0 | 0 |
04/12/2017 |
7.60
|
48,600 | 7.38 | 7.60 | 7.24 | 0 | 0 | 0 |
01/12/2017 |
7.38
|
31,300 | 7.24 | 7.38 | 7.24 | 0 | 0 | 0 |
30/11/2017 |
7.24
|
10,900 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
29/11/2017 |
7.24
|
0 | 7.31 | 7.24 | 7.24 | 0 | 0 | 0 |