Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -2.26% | 119,500 | 0 | 0 |
30.10
31.20
30.30
|
2 tháng
(2024-07-22) |
-0.70 | -2.26% | 267,900 | 1,400 | 0.0 |
29.50
31.40
30.30
|
3 tháng
(2024-06-20) |
-3.70 | -10.88% | 621,300 | 0 | -0.0 |
29.50
34
30.30
|
6 tháng
(2024-03-22) |
2.66 | 9.63% | 1,560,600 | 0 | -0.0 |
26.52
34
30.30
|
12 tháng
(2023-09-25) |
5.45 | 21.95% | 2,134,800 | 900 | 0.0 |
24.66
34
30.30
|
24 tháng
(2022-09-29) |
8.47 | 38.79% | 3,501,374 | 125,754 | 3.3 |
19.42
34
30.30
|
36 tháng
(2021-10-04) |
4.62 | 18.01% | 7,030,392 | 102,054 | 2.8 |
19.42
34
30.30
|
60 tháng
(2019-10-15) |
18.29 | 152.19% | 20,701,756 | 466,498 | 14.2 |
9.46
34
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2018 |
7.74
|
10,877 | 7.74 | 7.78 | 7.74 | 7,300 | 0 | 0.1 |
17/04/2018 |
7.74
|
19,507 | 7.74 | 7.74 | 7.54 | 0 | 0 | 0 |
16/04/2018 |
7.74
|
0 | 7.58 | 7.74 | 7.74 | 0 | 0 | 0 |
13/04/2018 |
7.58
|
1,417 | 7.78 | 7.78 | 7.58 | 900 | 0 | 0.0 |
12/04/2018 |
7.78
|
4,910 | 7.86 | 7.86 | 7.74 | 4,100 | 0 | 0.1 |
11/04/2018 |
7.86
|
15,606 | 7.94 | 7.94 | 7.86 | 9,500 | 0 | 0.2 |
10/04/2018 |
7.94
|
23,929 | 7.86 | 7.94 | 7.86 | 4,800 | 0 | 0.1 |
09/04/2018 |
7.86
|
11,147 | 7.86 | 7.94 | 7.86 | 1,500 | 0 | 0.0 |
06/04/2018 |
7.86
|
2,100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
05/04/2018 |
7.86
|
150 | 7.86 | 7.86 | 7.86 | 100 | 0 | 0.0 |
04/04/2018 |
7.86
|
2,600 | 7.82 | 8.56 | 7.86 | 0 | 0 | 0 |
03/04/2018 |
7.82
|
4,726 | 7.90 | 7.94 | 7.82 | 3,100 | 0 | 0.1 |
02/04/2018 |
7.90
|
5,029 | 7.94 | 7.94 | 7.90 | 0 | 0 | 0 |
30/03/2018 |
7.94
|
640 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
29/03/2018 |
7.94
|
3,000 | 7.94 | 7.94 | 7.82 | 0 | 0 | 0 |
28/03/2018 |
7.94
|
6,338 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
27/03/2018 |
7.94
|
105 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
26/03/2018 |
8.15
|
1,739 | 8.23 | 8.56 | 8.15 | 0 | 0 | 0 |
23/03/2018 |
8.23
|
4,300 | 8.68 | 8.68 | 8.23 | 0 | 0 | 0 |
22/03/2018 |
8.68
|
200 | 8.31 | 8.68 | 8.68 | 0 | 0 | 0 |
21/03/2018 |
8.31
|
1,000 | 8.72 | 8.72 | 8.31 | 0 | 0 | 0 |
20/03/2018 |
8.72
|
650 | 8.47 | 8.72 | 8.72 | 0 | 0 | 0 |
19/03/2018 |
8.47
|
4 | 8.52 | 8.52 | 8.47 | 0 | 0 | 0 |
16/03/2018 |
8.52
|
3,379 | 8.56 | 8.56 | 8.43 | 0 | 0 | 0 |
15/03/2018 |
8.56
|
600 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
14/03/2018 |
8.56
|
210 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
13/03/2018 |
8.56
|
10,557 | 8.76 | 8.76 | 8.56 | 0 | 0 | 0 |
12/03/2018 |
8.76
|
4,260 | 8.60 | 8.76 | 8.56 | 0 | 0 | 0 |
09/03/2018 |
8.60
|
2,250 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
08/03/2018 |
8.80
|
0 | 8.64 | 8.80 | 8.80 | 0 | 0 | 0 |
07/03/2018 |
8.64
|
8,800 | 9.21 | 10.43 | 8.64 | 0 | 0 | 0 |
06/03/2018 |
9.21
|
0 | 8.84 | 9.21 | 9.21 | 0 | 0 | 0 |
05/03/2018 |
8.84
|
7,200 | 9.37 | 9.57 | 8.84 | 0 | 0 | 0 |
02/03/2018 |
9.37
|
40,370 | 8.35 | 9.57 | 8.56 | 0 | 1,000 | -0.0 |
01/03/2018 |
8.35
|
6,900 | 8.35 | 8.52 | 8.35 | 0 | 0 | 0 |
28/02/2018 |
8.35
|
20,500 | 7.99 | 8.35 | 8.15 | 0 | 0 | 0 |
27/02/2018 |
7.99
|
4,100 | 7.94 | 7.99 | 7.99 | 0 | 0 | 0 |
26/02/2018 |
7.94
|
15,550 | 7.78 | 7.94 | 7.86 | 0 | 0 | 0 |
23/02/2018 |
7.78
|
3,400 | 7.66 | 7.94 | 7.74 | 0 | 0 | 0 |
22/02/2018 |
7.66
|
1,500 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
21/02/2018 |
7.74
|
6,636 | 7.46 | 7.86 | 7.58 | 0 | 0 | 0 |
13/02/2018 |
7.46
|
0 | 7.33 | 7.46 | 7.46 | 0 | 0 | 0 |
12/02/2018 |
7.33
|
4,636 | 7.33 | 7.54 | 7.33 | 1,500 | 0 | 0.0 |
09/02/2018 |
7.33
|
3,100 | 7.74 | 7.74 | 7.33 | 1,500 | 0 | 0.0 |
08/02/2018 |
7.74
|
2,000 | 7.33 | 7.74 | 7.74 | 0 | 0 | 0 |
07/02/2018 |
7.33
|
800 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
06/02/2018 |
7.33
|
6,100 | 7.37 | 7.42 | 7.33 | 0 | 0 | 0 |
05/02/2018 |
7.37
|
5,100 | 7.82 | 7.82 | 7.37 | 0 | 0 | 0 |
02/02/2018 |
7.82
|
800 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
01/02/2018 |
7.74
|
14,002 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
31/01/2018 |
7.74
|
18,900 | 7.54 | 8.15 | 7.46 | 0 | 0 | 0 |
30/01/2018 |
7.54
|
3,800 | 7.50 | 7.54 | 7.37 | 1,900 | 0 | 0.0 |
29/01/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/01/2018 |
7.50
|
60 | 7.42 | 7.50 | 7.50 | 0 | 0 | 0 |
25/01/2018 |
7.42
|
11,000 | 7.58 | 7.58 | 7.42 | 0 | 0 | 0 |
24/01/2018 |
7.58
|
1,310 | 8.88 | 8.88 | 7.58 | 0 | 0 | 0 |
23/01/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
22/01/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
19/01/2018 |
8.88
|
100 | 7.74 | 8.88 | 8.88 | 0 | 0 | 0 |
18/01/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
17/01/2018 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
16/01/2018 |
7.74
|
1,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
15/01/2018 |
7.74
|
1,000 | 7.86 | 7.86 | 7.74 | 0 | 0 | 0 |
12/01/2018 |
7.86
|
3,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
11/01/2018 |
7.86
|
1,900 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
10/01/2018 |
7.94
|
1,600 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
09/01/2018 |
7.94
|
1,000 | 8.35 | 8.35 | 7.94 | 0 | 0 | 0 |
08/01/2018 |
8.35
|
500 | 7.99 | 8.35 | 8.35 | 0 | 0 | 0 |
05/01/2018 |
7.99
|
1,528 | 7.94 | 7.99 | 7.99 | 0 | 0 | 0 |
04/01/2018 |
7.94
|
2,700 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
03/01/2018 |
8.15
|
9,512 | 7.62 | 8.52 | 8.11 | 0 | 0 | 0 |
02/01/2018 |
7.62
|
4,000 | 7.58 | 7.74 | 7.58 | 0 | 0 | 0 |
29/12/2017 |
7.58
|
7,100 | 7.33 | 7.58 | 7.33 | 0 | 0 | 0 |
28/12/2017 |
7.33
|
5,600 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 |
27/12/2017 |
7.54
|
500 | 7.33 | 7.54 | 7.50 | 0 | 0 | 0 |
26/12/2017 |
7.33
|
400 | 7.29 | 7.33 | 7.33 | 0 | 0 | 0 |
25/12/2017 |
7.29
|
0 | 7.13 | 7.29 | 7.29 | 0 | 0 | 0 |
22/12/2017 |
7.13
|
5,547 | 7.33 | 7.33 | 7.13 | 0 | 0 | 0 |
21/12/2017 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
20/12/2017 |
7.33
|
700 | 7.13 | 7.33 | 7.33 | 0 | 0 | 0 |
19/12/2017 |
7.13
|
56 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
18/12/2017 |
7.13
|
21 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
15/12/2017 |
7.13
|
1,000 | 7.05 | 7.13 | 7.13 | 0 | 0 | 0 |
14/12/2017 |
7.05
|
200 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
13/12/2017 |
7.33
|
4,000 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 |
12/12/2017 |
7.42
|
6,150 | 7.33 | 7.54 | 7.33 | 0 | 0 | 0 |
11/12/2017 |
7.33
|
100 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 |
08/12/2017 |
7.37
|
1,000 | 7.33 | 7.74 | 7.37 | 0 | 0 | 0 |
07/12/2017 |
7.33
|
5,777 | 7.74 | 7.74 | 7.33 | 0 | 0 | 0 |
06/12/2017 |
7.74
|
900 | 7.33 | 7.74 | 7.70 | 0 | 0 | 0 |
05/12/2017 |
7.33
|
503 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 |
04/12/2017 |
7.54
|
18,912 | 7.37 | 7.54 | 7.33 | 0 | 0 | 0 |
01/12/2017 |
7.37
|
4,386 | 7.33 | 7.46 | 7.33 | 0 | 0 | 0 |
30/11/2017 |
7.33
|
2,300 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 |
29/11/2017 |
7.37
|
900 | 7.74 | 7.74 | 7.33 | 800 | 800 | 0 |
28/11/2017 |
7.74
|
700 | 6.93 | 7.74 | 7.17 | 0 | 600 | -0.0 |
27/11/2017 |
6.93
|
3,800 | 7.33 | 7.33 | 6.93 | 0 | 0 | 0 |
24/11/2017 |
7.33
|
1,174 | 7.54 | 7.54 | 7.33 | 800 | 800 | 0 |
23/11/2017 |
7.54
|
3,200 | 7.33 | 7.54 | 7.37 | 1,700 | 0 | 0.0 |
22/11/2017 |
7.33
|
13,331 | 7.42 | 7.62 | 7.33 | 3,200 | 0 | 0.1 |