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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
9.78
|
30 | 9.48 | 9.78 | 9.67 | 0 | 0 | 0 |
26/04/2018 |
9.48
|
30 | 9.64 | 9.81 | 9.48 | 0 | 0 | 0 |
24/04/2018 |
9.64
|
100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
23/04/2018 |
9.64
|
20 | 9.86 | 9.86 | 9.64 | 0 | 0 | 0 |
20/04/2018 |
9.86
|
40 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
19/04/2018 |
9.86
|
5,000 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
18/04/2018 |
9.86
|
50 | 9.92 | 9.97 | 9.70 | 0 | 0 | 0 |
17/04/2018 |
9.92
|
3,100 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
16/04/2018 |
9.70
|
30 | 9.81 | 9.81 | 9.21 | 0 | 0 | 0 |
13/04/2018 |
9.81
|
30 | 9.37 | 9.81 | 8.77 | 0 | 0 | 0 |
12/04/2018 |
9.37
|
40 | 9.37 | 9.54 | 9.37 | 0 | 0 | 0 |
11/04/2018 |
9.37
|
50 | 9.81 | 9.81 | 9.21 | 0 | 0 | 0 |
10/04/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
09/04/2018 |
9.81
|
2,070 | 9.75 | 9.81 | 9.54 | 0 | 0 | 0 |
06/04/2018 |
9.75
|
50 | 9.81 | 9.81 | 9.75 | 0 | 0 | 0 |
05/04/2018 |
9.81
|
11,520 | 9.64 | 9.81 | 9.59 | 0 | 0 | 0 |
04/04/2018 |
9.64
|
10 | 9.89 | 9.89 | 9.64 | 0 | 0 | 0 |
03/04/2018 |
9.89
|
20 | 9.81 | 9.89 | 9.70 | 0 | 0 | 0 |
02/04/2018 |
9.81
|
6,020 | 9.92 | 10.13 | 9.54 | 0 | 0 | 0 |
30/03/2018 |
9.92
|
110 | 9.81 | 10.16 | 9.32 | 0 | 0 | 0 |
29/03/2018 |
9.81
|
10,570 | 10.16 | 10.24 | 9.64 | 0 | 0 | 0 |
28/03/2018 |
10.16
|
160 | 9.73 | 10.16 | 9.13 | 0 | 0 | 0 |
27/03/2018 |
9.73
|
220 | 10.30 | 10.30 | 9.73 | 0 | 0 | 0 |
26/03/2018 |
10.30
|
2,930 | 10.35 | 10.35 | 10.30 | 0 | 0 | 0 |
23/03/2018 |
10.35
|
4,980 | 10.52 | 10.52 | 9.81 | 0 | 0 | 0 |
22/03/2018 |
10.52
|
2,910 | 10.08 | 10.52 | 10.35 | 0 | 0 | 0 |
21/03/2018 |
10.08
|
47,980 | 9.92 | 10.57 | 9.94 | 0 | 0 | 0 |
20/03/2018 |
9.92
|
19,090 | 10.49 | 10.63 | 9.92 | 0 | 0 | 0 |
19/03/2018 |
10.49
|
3,530 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
16/03/2018 |
10.49
|
36,990 | 10.35 | 10.52 | 10.30 | 0 | 0 | 0 |
15/03/2018 |
10.35
|
28,500 | 10.35 | 10.46 | 10.35 | 0 | 0 | 0 |
14/03/2018 |
10.35
|
8,940 | 10.35 | 10.73 | 10.35 | 0 | 0 | 0 |
13/03/2018 |
10.35
|
10,220 | 10.35 | 10.35 | 10.24 | 0 | 0 | 0 |
12/03/2018 |
10.35
|
19,660 | 10.13 | 10.35 | 9.94 | 0 | 0 | 0 |
09/03/2018 |
10.13
|
12,020 | 10.13 | 10.13 | 9.94 | 0 | 0 | 0 |
08/03/2018 |
10.13
|
21,010 | 10.19 | 10.19 | 10.13 | 0 | 0 | 0 |
07/03/2018 |
10.19
|
6,290 | 10.30 | 10.30 | 10.19 | 0 | 0 | 0 |
06/03/2018 |
10.30
|
8,320 | 10.13 | 10.35 | 10.13 | 0 | 0 | 0 |
05/03/2018 |
10.13
|
5,670 | 10.19 | 10.19 | 10.13 | 0 | 0 | 0 |
02/03/2018 |
10.19
|
5,310 | 10.35 | 10.35 | 10.08 | 0 | 0 | 0 |
01/03/2018 |
10.35
|
3,490 | 10.19 | 10.35 | 9.81 | 0 | 0 | 0 |
28/02/2018 |
10.19
|
1,060 | 10.13 | 10.19 | 9.75 | 0 | 0 | 0 |
27/02/2018 |
10.13
|
1,790 | 10.13 | 10.13 | 9.92 | 0 | 0 | 0 |
26/02/2018 |
10.13
|
110 | 10.24 | 10.24 | 10.08 | 0 | 0 | 0 |
23/02/2018 |
10.24
|
170 | 10.13 | 10.24 | 10.24 | 0 | 0 | 0 |
22/02/2018 |
10.13
|
500 | 10.24 | 10.24 | 10.13 | 0 | 0 | 0 |
21/02/2018 |
10.24
|
120 | 10.03 | 10.35 | 10.13 | 0 | 0 | 0 |
13/02/2018 |
10.03
|
170 | 9.81 | 10.03 | 9.81 | 0 | 0 | 0 |
12/02/2018 |
9.81
|
550 | 10.08 | 10.08 | 9.81 | 0 | 550 | -0.0 |
09/02/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
08/02/2018 |
10.08
|
6,160 | 10.08 | 10.11 | 10.08 | 0 | 0 | 0 |
07/02/2018 |
10.08
|
8,450 | 10.08 | 10.08 | 9.92 | 0 | 0 | 0 |
06/02/2018 |
10.08
|
1,030 | 10.08 | 10.08 | 9.97 | 0 | 0 | 0 |
05/02/2018 |
10.08
|
500 | 10.13 | 10.13 | 10.08 | 0 | 0 | 0 |
02/02/2018 |
10.13
|
3,060 | 10.19 | 10.19 | 10.03 | 0 | 0 | 0 |
01/02/2018 |
10.19
|
4,250 | 10.24 | 10.24 | 10.13 | 0 | 0 | 0 |
31/01/2018 |
10.24
|
1,150 | 10.46 | 10.46 | 10.24 | 0 | 580 | -0.0 |
30/01/2018 |
10.46
|
1,090 | 10.49 | 10.63 | 10.46 | 0 | 0 | 0 |
29/01/2018 |
10.49
|
7,020 | 10.52 | 10.52 | 10.49 | 0 | 1,010 | -0.0 |
26/01/2018 |
10.52
|
10,450 | 10.73 | 10.73 | 10.52 | 0 | 0 | 0 |
25/01/2018 |
10.73
|
6,780 | 10.90 | 10.90 | 10.73 | 0 | 0 | 0 |
22/01/2018 |
10.90
|
1,050 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
19/01/2018 |
10.90
|
9,890 | 10.68 | 10.90 | 10.68 | 0 | 460 | -0.0 |
18/01/2018 |
10.68
|
1,050 | 11.36 | 11.36 | 10.68 | 0 | 0 | 0 |
17/01/2018 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
16/01/2018 |
11.36
|
15,400 | 10.63 | 11.36 | 10.63 | 0 | 500 | -0.0 |
15/01/2018 |
10.63
|
3,020 | 10.68 | 10.68 | 10.46 | 0 | 600 | -0.0 |
12/01/2018 |
10.68
|
5,040 | 10.63 | 10.68 | 10.68 | 0 | 0 | 0 |
11/01/2018 |
10.63
|
6,250 | 10.79 | 10.79 | 10.63 | 0 | 0 | 0 |
10/01/2018 |
10.79
|
5,070 | 10.68 | 10.79 | 10.57 | 0 | 0 | 0 |
09/01/2018 |
10.68
|
1,310 | 10.73 | 10.73 | 10.68 | 0 | 0 | 0 |
08/01/2018 |
10.73
|
5,890 | 10.84 | 10.84 | 10.73 | 0 | 0 | 0 |
05/01/2018 |
10.84
|
360 | 10.90 | 10.90 | 10.84 | 0 | 0 | 0 |
04/01/2018 |
10.90
|
1,510 | 10.52 | 10.90 | 10.63 | 0 | 0 | 0 |
03/01/2018 |
10.52
|
6,080 | 10.90 | 11.12 | 10.24 | 0 | 0 | 0 |
02/01/2018 |
10.90
|
4,050 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
29/12/2017 |
10.90
|
2,630 | 10.90 | 10.90 | 10.63 | 0 | 0 | 0 |
28/12/2017 |
10.90
|
90 | 11.17 | 11.17 | 10.90 | 0 | 0 | 0 |
27/12/2017 |
11.17
|
2,210 | 11.61 | 11.61 | 11.17 | 0 | 0 | 0 |
26/12/2017 |
11.61
|
220 | 11.61 | 11.99 | 11.44 | 0 | 0 | 0 |
25/12/2017 |
11.61
|
110 | 11.12 | 11.61 | 10.90 | 0 | 0 | 0 |
22/12/2017 |
11.12
|
1,420 | 11.17 | 11.39 | 10.43 | 0 | 0 | 0 |
21/12/2017 |
11.17
|
20 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
20/12/2017 |
11.17
|
100 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
19/12/2017 |
11.17
|
4,540 | 11.17 | 11.61 | 11.17 | 0 | 0 | 0 |
18/12/2017 |
11.17
|
250 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
15/12/2017 |
11.17
|
230 | 10.98 | 11.17 | 10.87 | 0 | 0 | 0 |
14/12/2017 |
10.98
|
110 | 10.95 | 10.98 | 10.98 | 0 | 0 | 0 |
13/12/2017 |
10.95
|
60 | 10.35 | 10.98 | 10.95 | 0 | 0 | 0 |
12/12/2017 |
10.35
|
380 | 10.22 | 10.92 | 10.35 | 0 | 0 | 0 |
11/12/2017 |
10.22
|
630 | 10.90 | 10.90 | 10.22 | 0 | 0 | 0 |
08/12/2017 |
10.90
|
570 | 11.01 | 11.22 | 10.90 | 0 | 0 | 0 |
07/12/2017 |
11.01
|
1,280 | 11.12 | 11.17 | 10.95 | 0 | 0 | 0 |
06/12/2017 |
11.12
|
2,010 | 11.12 | 11.17 | 11.12 | 0 | 0 | 0 |
05/12/2017 |
11.12
|
640 | 11.22 | 11.55 | 11.12 | 0 | 0 | 0 |
04/12/2017 |
11.22
|
3,020 | 11.22 | 11.33 | 10.90 | 0 | 0 | 0 |
01/12/2017 |
11.22
|
820 | 11.17 | 11.22 | 11.17 | 0 | 0 | 0 |
30/11/2017 |
11.17
|
5,120 | 10.90 | 11.66 | 10.35 | 0 | 0 | 0 |
29/11/2017 |
10.90
|
270 | 10.90 | 10.90 | 10.68 | 0 | 0 | 0 |
28/11/2017 |
10.90
|
530 | 10.90 | 10.90 | 10.13 | 0 | 0 | 0 |