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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.86
|
2,339,580 | 9.45 | 9.45 | 8.80 | 15,000 | 736,500 | -10.3 |
26/04/2018 |
9.45
|
699,650 | 9.86 | 9.92 | 9.45 | 43,570 | 0 | 0.7 |
24/04/2018 |
9.86
|
872,720 | 10.29 | 10.33 | 9.86 | 40 | 0 | 0.0 |
23/04/2018 |
10.29
|
2,688,850 | 10.11 | 10.70 | 9.98 | 68,000 | 15,000 | 0.9 |
20/04/2018 |
10.11
|
601,690 | 9.80 | 10.11 | 9.80 | 125,720 | 0 | 2.0 |
19/04/2018 |
9.80
|
945,280 | 9.80 | 10.04 | 9.61 | 173,060 | 2,000 | 2.7 |
18/04/2018 |
9.80
|
403,940 | 9.80 | 9.92 | 9.73 | 103,700 | 0 | 1.6 |
17/04/2018 |
9.80
|
362,990 | 9.73 | 9.80 | 9.55 | 19,000 | 235,330 | -3.3 |
16/04/2018 |
9.73
|
335,800 | 9.55 | 9.92 | 9.45 | 71,200 | 12,500 | 0.9 |
13/04/2018 |
9.55
|
477,410 | 9.58 | 9.67 | 9.45 | 50 | 5,000 | -0.1 |
12/04/2018 |
9.58
|
484,590 | 9.51 | 9.67 | 9.39 | 60,190 | 51,000 | 0.1 |
11/04/2018 |
9.51
|
1,031,460 | 9.83 | 9.92 | 9.48 | 8,000 | 20,150 | -0.2 |
10/04/2018 |
9.83
|
1,085,410 | 10.20 | 10.20 | 9.73 | 6,010 | 15,000 | -0.1 |
09/04/2018 |
10.20
|
940,070 | 10.29 | 10.29 | 10.11 | 157,580 | 10,400 | 2.4 |
06/04/2018 |
10.29
|
1,084,110 | 10.23 | 10.42 | 10.17 | 137,890 | 78,000 | 1.0 |
05/04/2018 |
10.23
|
1,521,080 | 9.89 | 10.26 | 9.80 | 62,510 | 400 | 1.0 |
04/04/2018 |
9.89
|
1,302,430 | 9.51 | 9.92 | 9.42 | 25,020 | 6,650 | 0.3 |
03/04/2018 |
9.51
|
813,140 | 9.67 | 9.70 | 9.36 | 43,510 | 537,580 | -7.5 |
02/04/2018 |
9.67
|
585,910 | 9.55 | 9.80 | 9.58 | 115,000 | 3,720 | 1.7 |
30/03/2018 |
9.55
|
340,550 | 9.45 | 9.58 | 9.36 | 176,000 | 45,380 | 2.0 |
29/03/2018 |
9.45
|
213,550 | 9.36 | 9.48 | 9.23 | 10,890 | 30,000 | -0.3 |
28/03/2018 |
9.36
|
228,080 | 9.36 | 9.42 | 9.26 | 0 | 0 | 0 |
27/03/2018 |
9.36
|
361,110 | 9.30 | 9.61 | 9.30 | 0 | 151,420 | -2.3 |
26/03/2018 |
9.30
|
444,310 | 9.48 | 9.61 | 9.30 | 5,000 | 0 | 0.1 |
23/03/2018 |
9.48
|
413,100 | 9.73 | 9.73 | 9.39 | 20,500 | 0 | 0.3 |
22/03/2018 |
9.73
|
400,770 | 9.80 | 9.80 | 9.67 | 80,000 | 3,840 | 1.2 |
21/03/2018 |
9.80
|
571,060 | 9.92 | 9.95 | 9.76 | 9,000 | 198,900 | -3.0 |
20/03/2018 |
9.92
|
603,010 | 9.89 | 9.95 | 9.73 | 88,500 | 15,750 | 1.2 |
19/03/2018 |
9.89
|
683,820 | 9.80 | 10.04 | 9.67 | 0 | 9,980 | -0.2 |
16/03/2018 |
9.80
|
490,550 | 10.01 | 10.01 | 9.80 | 50,510 | 38,000 | 0.2 |
15/03/2018 |
10.01
|
723,850 | 9.76 | 10.11 | 9.73 | 115,000 | 11,550 | 1.7 |
14/03/2018 |
9.76
|
482,130 | 9.80 | 9.92 | 9.73 | 0 | 6,080 | -0.1 |
13/03/2018 |
9.80
|
705,260 | 9.70 | 9.86 | 9.67 | 1,000 | 28,630 | -0.4 |
12/03/2018 |
9.70
|
545,420 | 9.83 | 9.83 | 9.67 | 15,000 | 5,000 | 0.2 |
09/03/2018 |
9.83
|
1,174,020 | 9.39 | 9.83 | 9.39 | 127,000 | 10,010 | 1.8 |
08/03/2018 |
9.39
|
537,070 | 9.20 | 9.55 | 9.17 | 5,000 | 0 | 0.1 |
07/03/2018 |
9.20
|
418,700 | 9.36 | 9.36 | 9.11 | 25,000 | 0 | 0.4 |
06/03/2018 |
9.36
|
466,160 | 9.17 | 9.36 | 9.11 | 3,230 | 237,640 | -3.5 |
05/03/2018 |
9.17
|
1,160,690 | 9.42 | 9.64 | 9.17 | 600 | 149,150 | -2.3 |
02/03/2018 |
9.42
|
777,930 | 8.92 | 9.42 | 8.86 | 0 | 310 | -0.0 |
01/03/2018 |
8.92
|
253,370 | 8.80 | 8.98 | 8.67 | 1,000 | 0 | 0.0 |
28/02/2018 |
8.80
|
702,070 | 8.86 | 8.86 | 8.67 | 26,000 | 6,000 | 0.3 |
27/02/2018 |
8.86
|
348,110 | 8.92 | 9.02 | 8.80 | 20,000 | 26,900 | -0.1 |
26/02/2018 |
8.92
|
464,540 | 9.11 | 9.17 | 8.89 | 16,000 | 1,000 | 0.2 |
23/02/2018 |
9.11
|
370,070 | 9.11 | 9.17 | 8.89 | 5,310 | 26,000 | -0.3 |
22/02/2018 |
9.11
|
369,050 | 9.23 | 9.30 | 8.98 | 19,880 | 20,000 | 0.0 |
21/02/2018 |
9.23
|
303,390 | 9.11 | 9.42 | 9.17 | 6,830 | 16,000 | -0.1 |
13/02/2018 |
9.11
|
230,420 | 8.92 | 9.14 | 8.98 | 0 | 5,310 | -0.1 |
12/02/2018 |
8.92
|
164,160 | 8.77 | 9.05 | 8.70 | 1,730 | 6,140 | -0.1 |
09/02/2018 |
8.77
|
242,020 | 8.73 | 8.77 | 8.36 | 50,000 | 70 | 0.7 |
08/02/2018 |
8.73
|
218,630 | 9.11 | 9.17 | 8.73 | 11,000 | 5,000 | 0.1 |
07/02/2018 |
9.11
|
320,130 | 8.67 | 9.17 | 8.77 | 0 | 0 | 0 |
06/02/2018 |
8.67
|
981,730 | 9.30 | 9.30 | 8.67 | 0 | 280 | -0.0 |
05/02/2018 |
9.30
|
559,600 | 9.98 | 9.98 | 9.30 | 39,600 | 76,680 | -0.6 |
02/02/2018 |
9.98
|
329,570 | 10.08 | 10.14 | 9.83 | 50,410 | 1,270 | 0.8 |
01/02/2018 |
10.08
|
319,010 | 10.17 | 10.29 | 9.98 | 47,490 | 0 | 0.8 |
31/01/2018 |
10.17
|
724,060 | 10.64 | 10.73 | 10.17 | 27,000 | 39,600 | -0.2 |
30/01/2018 |
10.64
|
1,459,360 | 9.98 | 10.64 | 9.61 | 120,300 | 5,170 | 1.9 |
29/01/2018 |
9.98
|
1,113,790 | 10.17 | 10.39 | 9.92 | 9,400 | 0 | 0.2 |
26/01/2018 |
10.17
|
1,400,040 | 10.54 | 10.79 | 10.11 | 17,000 | 112,500 | -1.6 |
25/01/2018 |
10.54
|
2,189,820 | 10.89 | 10.92 | 10.51 | 349,900 | 34,000 | 5.4 |
22/01/2018 |
10.89
|
846,760 | 10.73 | 11.07 | 10.64 | 21,410 | 304,120 | -4.9 |
19/01/2018 |
10.73
|
1,106,660 | 10.54 | 10.89 | 10.36 | 78,140 | 136,010 | -1.0 |
18/01/2018 |
10.54
|
1,161,120 | 10.54 | 10.61 | 10.04 | 96,150 | 0 | 1.6 |
17/01/2018 |
10.54
|
1,116,290 | 11.07 | 11.20 | 10.54 | 31,600 | 10,500 | 0.4 |
16/01/2018 |
11.07
|
1,577,290 | 10.98 | 11.29 | 10.98 | 13,200 | 51,530 | -0.7 |
15/01/2018 |
10.98
|
2,470,580 | 10.26 | 10.98 | 10.36 | 197,500 | 71,940 | 2.2 |
12/01/2018 |
10.26
|
1,186,570 | 10.04 | 10.29 | 10.04 | 117,000 | 28,040 | 1.5 |
11/01/2018 |
10.04
|
622,260 | 10.20 | 10.20 | 9.98 | 3,970 | 7,190 | -0.1 |
10/01/2018 |
10.20
|
749,930 | 10.29 | 10.39 | 9.98 | 14,520 | 57,500 | -0.7 |
09/01/2018 |
10.29
|
1,272,940 | 10.14 | 10.29 | 9.98 | 110,550 | 0 | 1.8 |
08/01/2018 |
10.14
|
1,438,490 | 9.80 | 10.14 | 9.86 | 8,700 | 59,140 | -0.8 |
05/01/2018 |
9.80
|
910,140 | 9.80 | 9.98 | 9.61 | 84,830 | 0 | 1.3 |
04/01/2018 |
9.80
|
1,076,530 | 9.36 | 9.83 | 9.36 | 77,500 | 12,260 | 1.0 |
03/01/2018 |
9.36
|
482,860 | 9.30 | 9.42 | 9.17 | 4,500 | 15,000 | -0.2 |
02/01/2018 |
9.30
|
157,370 | 9.23 | 9.39 | 9.20 | 8,000 | 0 | 0.1 |
29/12/2017 |
9.23
|
467,480 | 9.17 | 9.55 | 9.05 | 4,260 | 5,000 | -0.0 |
28/12/2017 |
9.17
|
231,940 | 9.20 | 9.30 | 9.14 | 5,000 | 70 | 0.1 |
27/12/2017 |
9.20
|
207,320 | 9.23 | 9.30 | 9.05 | 48,600 | 7,000 | 0.6 |
26/12/2017 |
9.23
|
123,340 | 9.30 | 9.30 | 9.08 | 1,200 | 0 | 0.0 |
25/12/2017 |
9.30
|
252,190 | 8.89 | 9.30 | 8.98 | 91,230 | 0 | 1.3 |
22/12/2017 |
8.89
|
578,860 | 9.48 | 9.48 | 8.89 | 30,090 | 0 | 0.4 |
21/12/2017 |
9.48
|
422,860 | 9.70 | 9.80 | 9.48 | 111,000 | 11,500 | 1.5 |
20/12/2017 |
9.70
|
619,410 | 9.55 | 9.70 | 9.36 | 286,580 | 0 | 4.4 |
19/12/2017 |
9.55
|
894,600 | 9.23 | 9.67 | 9.17 | 158,040 | 860 | 2.4 |
18/12/2017 |
9.23
|
271,290 | 8.95 | 9.30 | 8.95 | 0 | 0 | 0 |
15/12/2017 |
8.95
|
139,350 | 9.02 | 9.05 | 8.92 | 0 | 0 | 0 |
14/12/2017 |
9.02
|
155,890 | 8.92 | 9.02 | 8.86 | 0 | 2,170 | -0.0 |
13/12/2017 |
8.92
|
126,950 | 8.92 | 9.08 | 8.92 | 16,330 | 0 | 0.2 |
12/12/2017 |
8.92
|
434,510 | 8.95 | 8.98 | 8.61 | 20,000 | 42,510 | -0.3 |
11/12/2017 |
8.95
|
169,350 | 9.23 | 9.23 | 8.95 | 3,000 | 20,000 | -0.2 |
08/12/2017 |
9.23
|
182,630 | 9.36 | 9.36 | 9.17 | 10,530 | 10,250 | 0.0 |
07/12/2017 |
9.36
|
165,890 | 9.42 | 9.51 | 9.26 | 0 | 21,690 | -0.3 |
06/12/2017 |
9.42
|
503,190 | 9.36 | 9.55 | 9.20 | 0 | 0 | 0 |
05/12/2017 |
9.36
|
1,092,180 | 9.23 | 9.61 | 9.23 | 43,580 | 3,000 | 0.6 |
04/12/2017 |
9.23
|
358,070 | 9.11 | 9.30 | 9.11 | 31,540 | 2,000 | 0.4 |
01/12/2017 |
9.11
|
212,010 | 9.11 | 9.14 | 9.05 | 12,000 | 1,000 | 0.2 |
30/11/2017 |
9.11
|
452,990 | 8.98 | 9.23 | 8.95 | 20,900 | 25,000 | -0.1 |
29/11/2017 |
8.98
|
263,170 | 9.02 | 9.02 | 8.80 | 0 | 0 | 0 |
28/11/2017 |
9.02
|
418,870 | 9.17 | 9.17 | 8.89 | 65,000 | 0 | 0.9 |