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 | 0% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
6.65
|
246,310 | 6.80 | 7 | 6.65 | 0 | 0 | 0 |
24/04/2018 |
6.80
|
66,450 | 6.84 | 7 | 6.75 | 100 | 10 | 0.0 |
23/04/2018 |
6.84
|
124,600 | 7.05 | 7.10 | 6.80 | 0 | 0 | 0 |
20/04/2018 |
7.05
|
104,540 | 7.10 | 7.10 | 6.97 | 0 | 0 | 0 |
19/04/2018 |
7.10
|
130,090 | 7.10 | 7.30 | 7.01 | 0 | 0 | 0 |
18/04/2018 |
7.10
|
56,740 | 7.13 | 7.18 | 7.09 | 0 | 0 | 0 |
17/04/2018 |
7.13
|
58,660 | 7.19 | 7.20 | 7.13 | 0 | 0 | 0 |
16/04/2018 |
7.19
|
57,730 | 7.10 | 7.20 | 7.09 | 0 | 0 | 0 |
13/04/2018 |
7.10
|
33,270 | 7.20 | 7.30 | 7.05 | 0 | 0 | 0 |
12/04/2018 |
7.20
|
106,620 | 7.10 | 7.30 | 7.03 | 2,340 | 0 | 0.0 |
11/04/2018 |
7.10
|
184,600 | 7.12 | 7.37 | 7.05 | 0 | 0 | 0 |
10/04/2018 |
7.12
|
163,770 | 7.11 | 7.20 | 7.07 | 0 | 100 | -0.0 |
09/04/2018 |
7.11
|
287,420 | 7.32 | 7.32 | 7.10 | 0 | 0 | 0 |
06/04/2018 |
7.32
|
176,630 | 7.68 | 7.68 | 7.32 | 2,850 | 0 | 0.0 |
05/04/2018 |
7.68
|
81,920 | 7.65 | 7.70 | 7.44 | 100 | 100 | -0 |
04/04/2018 |
7.65
|
361,260 | 7.65 | 8.15 | 7.65 | 0 | 0 | 0 |
03/04/2018 |
7.65
|
760,200 | 7.15 | 7.65 | 6.95 | 0 | 0 | 0 |
02/04/2018 |
7.15
|
149,690 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
30/03/2018 |
7.20
|
156,120 | 7.21 | 7.21 | 7.17 | 0 | 0 | 0 |
29/03/2018 |
7.21
|
144,990 | 7.25 | 7.40 | 7.21 | 0 | 0 | 0 |
28/03/2018 |
7.25
|
62,490 | 7.22 | 7.45 | 7.20 | 0 | 0 | 0 |
27/03/2018 |
7.22
|
266,270 | 7.30 | 7.56 | 7.20 | 0 | 0 | 0 |
26/03/2018 |
7.30
|
278,190 | 7.67 | 7.80 | 7.30 | 0 | 0 | 0 |
23/03/2018 |
7.67
|
199,880 | 7.71 | 7.71 | 7.45 | 0 | 0 | 0 |
22/03/2018 |
7.71
|
278,760 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
21/03/2018 |
7.60
|
198,670 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
20/03/2018 |
7.60
|
79,050 | 7.76 | 7.76 | 7.51 | 0 | 100 | -0.0 |
19/03/2018 |
7.76
|
140,030 | 7.62 | 7.77 | 7.62 | 0 | 0 | 0 |
16/03/2018 |
7.62
|
158,800 | 7.62 | 7.70 | 7.45 | 0 | 10,000 | -0.1 |
15/03/2018 |
7.62
|
148,950 | 7.45 | 7.78 | 7.36 | 0 | 0 | 0 |
14/03/2018 |
7.45
|
204,330 | 7.50 | 7.50 | 7.35 | 1,500 | 0 | 0.0 |
13/03/2018 |
7.50
|
291,580 | 7.62 | 7.75 | 7.45 | 1,000 | 2,000 | -0.0 |
12/03/2018 |
7.62
|
98,290 | 7.65 | 7.95 | 7.60 | 0 | 0 | 0 |
09/03/2018 |
7.65
|
151,080 | 7.90 | 7.90 | 7.45 | 0 | 0 | 0 |
08/03/2018 |
7.90
|
110,900 | 7.80 | 8.05 | 7.83 | 0 | 0 | 0 |
07/03/2018 |
7.80
|
288,550 | 8.20 | 8.20 | 7.65 | 8,360 | 0 | 0.1 |
06/03/2018 |
8.20
|
214,920 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
05/03/2018 |
8.30
|
321,830 | 8.55 | 8.75 | 8.30 | 4,000 | 0 | 0.0 |
02/03/2018 |
8.55
|
191,200 | 8.33 | 8.63 | 8.20 | 4,000 | 0 | 0.0 |
01/03/2018 |
8.33
|
449,820 | 8.33 | 8.80 | 8.33 | 5,000 | 0 | 0.0 |
28/02/2018 |
8.33
|
704,760 | 7.79 | 8.33 | 7.85 | 0 | 1,000 | -0.0 |
27/02/2018 |
7.79
|
97,340 | 7.80 | 7.88 | 7.65 | 2,000 | 100 | 0.0 |
26/02/2018 |
7.80
|
435,610 | 7.69 | 8.10 | 7.40 | 950 | 0 | 0.0 |
23/02/2018 |
7.69
|
157,380 | 7.43 | 7.82 | 7.45 | 1,000 | 0 | 0.0 |
22/02/2018 |
7.43
|
145,170 | 7.74 | 7.74 | 7.41 | 0 | 0 | 0 |
21/02/2018 |
7.74
|
106,750 | 7.78 | 7.90 | 7.70 | 0 | 0 | 0 |
13/02/2018 |
7.78
|
140,010 | 7.34 | 7.80 | 7.60 | 1,800 | 0 | 0.0 |
12/02/2018 |
7.34
|
143,190 | 6.86 | 7.34 | 6.86 | 7,150 | 0 | 0.1 |
09/02/2018 |
6.86
|
593,030 | 7.35 | 7.35 | 6.84 | 0 | 90 | -0.0 |
08/02/2018 |
7.35
|
141,620 | 7.55 | 7.60 | 7.35 | 400 | 0 | 0.0 |
07/02/2018 |
7.55
|
263,250 | 7.36 | 7.85 | 7.40 | 0 | 0 | 0 |
06/02/2018 |
7.36
|
447,020 | 7.91 | 7.91 | 7.36 | 70 | 240 | -0.0 |
05/02/2018 |
7.91
|
223,720 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 |
02/02/2018 |
8.50
|
211,940 | 8.50 | 8.76 | 8.50 | 0 | 0 | 0 |
01/02/2018 |
8.50
|
237,320 | 8.88 | 9.10 | 8.50 | 0 | 0 | 0 |
31/01/2018 |
8.88
|
409,670 | 8.30 | 8.88 | 8.30 | 0 | 10,600 | -0.1 |
30/01/2018 |
8.30
|
456,020 | 8.33 | 8.33 | 8.02 | 0 | 0 | 0 |
29/01/2018 |
8.33
|
464,670 | 8.83 | 8.83 | 8.31 | 21,850 | 130 | 0.2 |
26/01/2018 |
8.83
|
939,040 | 9.49 | 9.49 | 8.83 | 1,600 | 0 | 0.0 |
25/01/2018 |
9.49
|
2,210,510 | 10.20 | 10.20 | 9.49 | 215,000 | 0 | 2.0 |
22/01/2018 |
10.20
|
910,960 | 9.60 | 10.25 | 9.40 | 0 | 200 | -0.0 |
19/01/2018 |
9.60
|
404,040 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
18/01/2018 |
9.90
|
526,590 | 9.72 | 9.90 | 9.30 | 0 | 4,000 | -0.0 |
17/01/2018 |
9.72
|
1,116,970 | 10.45 | 10.45 | 9.72 | 170 | 200 | -0.0 |
16/01/2018 |
10.45
|
661,390 | 10.70 | 10.70 | 10.40 | 2,800 | 160 | 0.0 |
15/01/2018 |
10.70
|
593,910 | 11 | 11 | 10.50 | 10 | 0 | 0.0 |
12/01/2018 |
11
|
1,140,830 | 11.30 | 11.55 | 10.80 | 300,150 | 0 | 3.3 |
11/01/2018 |
11.30
|
377,170 | 11.50 | 11.55 | 11 | 1,110 | 0 | 0.0 |
10/01/2018 |
11.50
|
2,119,520 | 10.80 | 11.55 | 11 | 10,030 | 10,000 | -0.0 |
09/01/2018 |
10.80
|
1,138,900 | 10.80 | 11.25 | 10.60 | 30 | 0 | 0.0 |
08/01/2018 |
10.80
|
821,590 | 10.80 | 11.05 | 10.50 | 100 | 0 | 0.0 |
05/01/2018 |
10.80
|
740,320 | 11.05 | 11.10 | 10.60 | 0 | 0 | 0 |
04/01/2018 |
11.05
|
1,844,350 | 10.35 | 11.05 | 10.70 | 0 | 350 | -0.0 |
03/01/2018 |
10.35
|
703,430 | 9.96 | 10.45 | 9.99 | 0 | 0 | 0 |
02/01/2018 |
9.96
|
772,300 | 10.30 | 10.80 | 9.85 | 8,500 | 0 | 0.1 |
29/12/2017 |
10.30
|
748,910 | 10.60 | 11.05 | 10.30 | 0 | 0 | 0 |
28/12/2017 |
10.60
|
932,270 | 10.65 | 11 | 10.10 | 50 | 0 | 0.0 |
27/12/2017 |
10.65
|
1,507,230 | 10.10 | 10.80 | 10.25 | 4,000 | 0 | 0.0 |
26/12/2017 |
10.10
|
1,250,500 | 9.45 | 10.10 | 9.50 | 0 | 0 | 0 |
25/12/2017 |
9.45
|
887,910 | 8.91 | 9.50 | 8.75 | 0 | 0 | 0 |
22/12/2017 |
8.91
|
368,500 | 9.16 | 9.27 | 8.70 | 0 | 0 | 0 |
21/12/2017 |
9.16
|
587,440 | 9.08 | 9.60 | 8.90 | 2,000 | 0 | 0.0 |
20/12/2017 |
9.08
|
1,614,120 | 8.49 | 9.08 | 8.56 | 0 | 0 | 0 |
19/12/2017 |
8.49
|
795,360 | 8.12 | 8.51 | 8.12 | 0 | 0 | 0 |
18/12/2017 |
8.12
|
657,310 | 7.59 | 8.12 | 7.68 | 0 | 0 | 0 |
15/12/2017 |
7.59
|
150,230 | 7.45 | 7.77 | 7.40 | 0 | 0 | 0 |
14/12/2017 |
7.45
|
105,110 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
13/12/2017 |
7.50
|
319,380 | 7.20 | 7.70 | 7.13 | 0 | 0 | 0 |
12/12/2017 |
7.20
|
127,770 | 7.01 | 7.40 | 6.95 | 300 | 0 | 0.0 |
11/12/2017 |
7.01
|
205,160 | 7.39 | 7.39 | 7.01 | 0 | 19,910 | -0.1 |
08/12/2017 |
7.39
|
311,650 | 7.60 | 7.60 | 7.39 | 0 | 135,820 | -1.0 |
07/12/2017 |
7.60
|
254,410 | 7.75 | 7.76 | 7.60 | 0 | 94,270 | -0.7 |
06/12/2017 |
7.75
|
156,080 | 7.80 | 7.96 | 7.70 | 0 | 0 | 0 |
05/12/2017 |
7.80
|
273,700 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 |
04/12/2017 |
8.05
|
394,060 | 7.98 | 8.10 | 7.98 | 0 | 0 | 0 |
01/12/2017 |
7.98
|
273,090 | 7.89 | 8.14 | 7.86 | 0 | 0 | 0 |
30/11/2017 |
7.89
|
184,150 | 7.90 | 8.01 | 7.70 | 0 | 0 | 0 |
29/11/2017 |
7.90
|
336,520 | 7.82 | 8 | 7.66 | 19,650 | 0 | 0.2 |
28/11/2017 |
7.82
|
188,650 | 8.10 | 8.10 | 7.66 | 20,770 | 0 | 0.2 |
27/11/2017 |
8.10
|
449,940 | 7.91 | 8.25 | 7.99 | 0 | 0 | 0 |