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 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
9.81
|
102,468 | 9.62 | 10.10 | 9.62 | 0 | 0 | 0 |
26/04/2018 |
9.62
|
75,000 | 9.52 | 9.62 | 9.52 | 500 | 0 | 0.0 |
24/04/2018 |
9.52
|
105,000 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
23/04/2018 |
9.52
|
1,036,060 | 9.81 | 9.90 | 9.52 | 0 | 0 | 0 |
20/04/2018 |
9.81
|
818,800 | 9.71 | 9.81 | 9.62 | 0 | 0 | 0 |
19/04/2018 |
9.71
|
1,333,033 | 9.33 | 9.90 | 9.33 | 0 | 0 | 0 |
18/04/2018 |
9.33
|
843,152 | 9.33 | 9.43 | 9.24 | 0 | 0 | 0 |
17/04/2018 |
9.33
|
790,340 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 |
16/04/2018 |
9.33
|
832,880 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
13/04/2018 |
9.33
|
816,625 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
12/04/2018 |
9.43
|
779,000 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
11/04/2018 |
9.43
|
928,930 | 9.62 | 9.71 | 9.33 | 0 | 0 | 0 |
10/04/2018 |
9.62
|
1,349,220 | 9.71 | 10 | 9.52 | 0 | 0 | 0 |
09/04/2018 |
9.71
|
993,150 | 9.71 | 10 | 9.62 | 0 | 0 | 0 |
06/04/2018 |
9.71
|
1,035,960 | 9.81 | 9.90 | 9.62 | 0 | 0 | 0 |
05/04/2018 |
9.81
|
1,642,489 | 9.52 | 10.48 | 9.43 | 400 | 0 | 0.0 |
04/04/2018 |
9.52
|
753,575 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
03/04/2018 |
9.43
|
755,464 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
02/04/2018 |
9.43
|
736,495 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
30/03/2018 |
9.43
|
765,000 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
29/03/2018 |
9.43
|
821,925 | 9.43 | 9.43 | 9.43 | 2,000 | 0 | 0.0 |
28/03/2018 |
9.43
|
868,210 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
27/03/2018 |
9.43
|
880,763 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
26/03/2018 |
9.43
|
802,485 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
23/03/2018 |
9.43
|
774,905 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
22/03/2018 |
9.52
|
812,300 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
21/03/2018 |
9.52
|
775,395 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
20/03/2018 |
9.52
|
842,982 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
19/03/2018 |
9.52
|
778,690 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
16/03/2018 |
9.52
|
820,005 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
15/03/2018 |
9.52
|
835,590 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
14/03/2018 |
9.43
|
767,095 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
13/03/2018 |
9.52
|
953,910 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
12/03/2018 |
9.52
|
873,734 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
09/03/2018 |
9.52
|
967,990 | 9.52 | 9.62 | 9.52 | 0 | 0 | 0 |
08/03/2018 |
9.52
|
805,215 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
07/03/2018 |
9.43
|
1,039,610 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
06/03/2018 |
9.52
|
864,345 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
05/03/2018 |
9.43
|
1,012,750 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
02/03/2018 |
9.52
|
940,985 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
01/03/2018 |
9.62
|
1,020,825 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
28/02/2018 |
9.62
|
989,430 | 9.52 | 9.62 | 9.43 | 0 | 0 | 0 |
27/02/2018 |
9.52
|
722,775 | 9.52 | 9.52 | 9.52 | 0 | 700 | -0.0 |
26/02/2018 |
9.52
|
863,725 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
23/02/2018 |
9.62
|
1,007,875 | 9.52 | 9.62 | 9.52 | 0 | 0 | 0 |
22/02/2018 |
9.52
|
953,375 | 9.62 | 9.71 | 9.52 | 0 | 0 | 0 |
21/02/2018 |
9.62
|
924,990 | 9.62 | 9.71 | 9.62 | 0 | 0 | 0 |
13/02/2018 |
9.62
|
871,045 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
12/02/2018 |
9.62
|
936,050 | 9.52 | 9.62 | 9.52 | 0 | 0 | 0 |
09/02/2018 |
9.52
|
1,198,751 | 9.62 | 9.62 | 9.33 | 0 | 0 | 0 |
08/02/2018 |
9.62
|
1,291,370 | 9.62 | 9.71 | 9.52 | 0 | 0 | 0 |
07/02/2018 |
9.62
|
1,300,480 | 9.71 | 9.81 | 9.52 | 0 | 0 | 0 |
06/02/2018 |
9.71
|
1,544,480 | 9.62 | 9.71 | 9.24 | 0 | 0 | 0 |
05/02/2018 |
9.62
|
1,327,552 | 9.81 | 9.81 | 9.52 | 0 | 0 | 0 |
02/02/2018 |
9.81
|
1,134,902 | 9.71 | 9.81 | 9.71 | 0 | 0 | 0 |
01/02/2018 |
9.71
|
1,497,729 | 9.90 | 10 | 9.71 | 1,000 | 0 | 0.0 |
31/01/2018 |
9.90
|
1,450,157 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
30/01/2018 |
10
|
1,362,202 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
29/01/2018 |
10.10
|
1,281,479 | 10.10 | 10.29 | 10 | 0 | 0 | 0 |
26/01/2018 |
10.10
|
2,073,197 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
25/01/2018 |
10.10
|
1,727,450 | 10.10 | 10.19 | 9.90 | 0 | 0 | 0 |
24/01/2018 |
10.10
|
1,580,220 | 10.19 | 10.29 | 10.10 | 0 | 0 | 0 |
23/01/2018 |
10.19
|
1,418,705 | 10.19 | 10.29 | 10.10 | 0 | 1,100 | -0.0 |
22/01/2018 |
10.19
|
1,804,527 | 10.19 | 10.29 | 10.10 | 0 | 445 | -0.0 |
19/01/2018 |
10.19
|
1,881,206 | 10.10 | 10.29 | 10.10 | 0 | 0 | 0 |
18/01/2018 |
10.10
|
2,244,320 | 9.90 | 10.10 | 9.81 | 0 | 0 | 0 |
17/01/2018 |
9.90
|
1,977,280 | 10.10 | 10.19 | 9.81 | 0 | 0 | 0 |
16/01/2018 |
10.10
|
1,942,120 | 10.29 | 10.48 | 10.10 | 0 | 0 | 0 |
15/01/2018 |
10.29
|
2,404,042 | 10.10 | 10.57 | 9.71 | 0 | 0 | 0 |
12/01/2018 |
10.10
|
2,094,072 | 10.10 | 10.19 | 9.90 | 0 | 0 | 0 |
11/01/2018 |
10.10
|
2,729,710 | 10 | 10.38 | 9.81 | 0 | 0 | 0 |
10/01/2018 |
10
|
2,639,665 | 9.62 | 10 | 9.52 | 0 | 0 | 0 |
09/01/2018 |
9.62
|
1,772,372 | 9.43 | 9.90 | 9.33 | 0 | 0 | 0 |
08/01/2018 |
9.43
|
1,418,200 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
05/01/2018 |
9.43
|
1,043,604 | 9.52 | 9.62 | 9.24 | 700 | 0 | 0.0 |
04/01/2018 |
9.52
|
1,529,570 | 9.24 | 9.62 | 9.14 | 0 | 0 | 0 |
03/01/2018 |
9.24
|
1,011,946 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 |
02/01/2018 |
9.24
|
875,570 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 |
29/12/2017 |
9.24
|
988,200 | 9.14 | 9.24 | 9.14 | 600 | 0 | 0.0 |
28/12/2017 |
9.14
|
804,400 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 |
27/12/2017 |
9.24
|
885,136 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 |
26/12/2017 |
9.14
|
860,400 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 |
25/12/2017 |
9.14
|
1,081,364 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 |
22/12/2017 |
9.14
|
858,000 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 |
21/12/2017 |
9.14
|
930,102 | 9.14 | 9.24 | 8.95 | 0 | 0 | 0 |
20/12/2017 |
9.14
|
963,102 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 |
19/12/2017 |
9.14
|
914,400 | 9.24 | 9.33 | 9.14 | 0 | 0 | 0 |
18/12/2017 |
9.24
|
1,021,700 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 |
15/12/2017 |
9.24
|
1,012,915 | 9.14 | 9.24 | 9.14 | 0 | 0 | 0 |
14/12/2017 |
9.14
|
752,202 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 |
13/12/2017 |
9.05
|
1,023,310 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |
12/12/2017 |
8.95
|
1,142,900 | 9.05 | 9.14 | 8.86 | 0 | 0 | 0 |
11/12/2017 |
9.05
|
953,600 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
08/12/2017 |
9.05
|
806,757 | 9.05 | 9.05 | 8.95 | 0 | 200 | -0.0 |
07/12/2017 |
9.05
|
702,910 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 |
06/12/2017 |
9.05
|
1,129,200 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
05/12/2017 |
9.14
|
904,500 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
04/12/2017 |
9.14
|
844,040 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
01/12/2017 |
9.14
|
848,338 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 |
30/11/2017 |
9.14
|
824,400 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |