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) |
0.39 | 7.59% | 1,669,500 | 1,390 | 0.0 |
5.11
5.53
5.53
|
2 tháng
(2024-07-22) |
0.38 | 7.38% | 2,685,100 | 1,990 | 0.0 |
5.10
5.53
5.53
|
3 tháng
(2024-06-20) |
0.33 | 6.35% | 3,612,700 | 1,890 | 0.0 |
5.04
5.53
5.53
|
6 tháng
(2024-03-22) |
0.26 | 4.93% | 9,690,100 | 3,490 | 0.0 |
4.27
5.53
5.53
|
12 tháng
(2023-09-25) |
1.38 | 33.13% | 93,516,900 | 13,390 | 0.1 |
4.15
5.91
5.53
|
24 tháng
(2022-09-29) |
0.16 | 3.07% | 158,790,100 | -4,866 | 0.1 |
2.38
5.91
5.53
|
36 tháng
(2021-10-04) |
-0.33 | -5.62% | 312,756,300 | -37,397 | -1.9 |
2.38
13.27
5.53
|
60 tháng
(2019-10-15) |
1.60 | 40.77% | 565,423,080 | 328,433 | 8.0 |
2.38
14.98
5.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
8.32
|
212,770 | 8.09 | 8.32 | 7.97 | 0 | 0 | 0 |
23/04/2018 |
8.09
|
139,710 | 8.20 | 8.24 | 8.05 | 0 | 0 | 0 |
20/04/2018 |
8.20
|
221,920 | 8.05 | 8.20 | 7.97 | 0 | 0 | 0 |
19/04/2018 |
8.05
|
173,040 | 8.05 | 8.13 | 7.93 | 0 | 0 | 0 |
18/04/2018 |
8.05
|
156,420 | 8.28 | 8.32 | 8.05 | 0 | 0 | 0 |
17/04/2018 |
8.28
|
191,070 | 8.36 | 8.40 | 8.13 | 0 | 0 | 0 |
16/04/2018 |
8.36
|
331,810 | 8.32 | 8.40 | 8.20 | 0 | 0 | 0 |
13/04/2018 |
8.32
|
183,020 | 8.72 | 8.72 | 8.13 | 0 | 0 | 0 |
12/04/2018 |
8.72
|
777,390 | 8.44 | 8.76 | 7.86 | 0 | 1,800 | -0.0 |
11/04/2018 |
8.44
|
1,600,090 | 9.04 | 9.04 | 8.44 | 0 | 0 | 0 |
10/04/2018 |
9.04
|
904,040 | 9.71 | 9.71 | 9.04 | 0 | 0 | 0 |
09/04/2018 |
9.71
|
350,110 | 10.42 | 10.42 | 9.71 | 0 | 0 | 0 |
06/04/2018 |
10.42
|
848,960 | 11.02 | 11.18 | 10.27 | 0 | 0 | 0 |
05/04/2018 |
11.02
|
1,629,530 | 10.46 | 11.10 | 9.75 | 0 | 0 | 0 |
04/04/2018 |
10.46
|
368,930 | 11.22 | 11.22 | 10.46 | 0 | 0 | 0 |
03/04/2018 |
11.22
|
826,130 | 12.05 | 12.05 | 11.22 | 0 | 0 | 0 |
02/04/2018 |
12.05
|
517,340 | 12.92 | 12.92 | 12.05 | 0 | 0 | 0 |
30/03/2018 |
12.92
|
1,279,240 | 13.08 | 13.48 | 12.17 | 0 | 0 | 0 |
29/03/2018 |
13.08
|
1,875,500 | 12.25 | 13.08 | 11.42 | 0 | 0 | 0 |
28/03/2018 |
12.25
|
890,440 | 13.16 | 13.16 | 12.25 | 0 | 0 | 0 |
27/03/2018 |
13.16
|
834,600 | 13.52 | 13.67 | 12.60 | 0 | 0 | 0 |
26/03/2018 |
13.52
|
1,503,250 | 12.76 | 13.56 | 11.89 | 0 | 0 | 0 |
23/03/2018 |
12.76
|
1,682,890 | 12.96 | 12.96 | 12.09 | 0 | 0 | 0 |
22/03/2018 |
12.96
|
512,700 | 13.91 | 13.91 | 12.96 | 0 | 850 | -0.0 |
21/03/2018 |
13.91
|
14,970 | 14.94 | 14.94 | 13.91 | 0 | 0 | 0 |
20/03/2018 |
14.94
|
940 | 16.05 | 16.05 | 14.94 | 0 | 0 | 0 |
19/03/2018 |
16.05
|
499,250 | 17.24 | 17.24 | 16.05 | 0 | 0 | 0 |
16/03/2018 |
17.24
|
452,380 | 18.51 | 18.51 | 17.24 | 0 | 0 | 0 |
15/03/2018 |
18.51
|
1,639,990 | 19.90 | 21.28 | 18.51 | 1,750 | 0 | 0.0 |
14/03/2018 |
19.90
|
1,860,630 | 18.63 | 19.90 | 17.36 | 900 | 12,000 | -0.2 |
13/03/2018 |
18.63
|
2,007,600 | 17.44 | 18.63 | 17.48 | 0 | 0 | 0 |
12/03/2018 |
17.44
|
1,249,580 | 16.33 | 17.44 | 16.37 | 0 | 0 | 0 |
09/03/2018 |
16.33
|
1,512,470 | 15.30 | 16.37 | 15.34 | 12,000 | 0 | 0.2 |
08/03/2018 |
15.30
|
1,473,520 | 14.31 | 15.30 | 13.32 | 0 | 0 | 0 |
07/03/2018 |
14.31
|
1,265,920 | 13.40 | 14.31 | 13.36 | 0 | 0 | 0 |
06/03/2018 |
13.40
|
980,110 | 12.80 | 13.60 | 12.72 | 0 | 0 | 0 |
05/03/2018 |
12.80
|
1,374,000 | 11.97 | 12.80 | 11.97 | 0 | 0 | 0 |
02/03/2018 |
11.97
|
154,960 | 12.09 | 12.09 | 11.89 | 0 | 0 | 0 |
01/03/2018 |
12.09
|
108,210 | 12.13 | 12.17 | 12.05 | 0 | 0 | 0 |
28/02/2018 |
12.13
|
202,590 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
27/02/2018 |
12.17
|
182,160 | 12.29 | 12.33 | 12.13 | 0 | 0 | 0 |
26/02/2018 |
12.29
|
620,650 | 12.09 | 12.41 | 12.13 | 0 | 0 | 0 |
23/02/2018 |
12.09
|
236,920 | 11.89 | 12.13 | 11.89 | 0 | 0 | 0 |
22/02/2018 |
11.89
|
312,170 | 11.69 | 11.89 | 11.69 | 0 | 0 | 0 |
21/02/2018 |
11.69
|
192,270 | 11.69 | 11.77 | 11.57 | 0 | 0 | 0 |
13/02/2018 |
11.69
|
290,890 | 11.85 | 11.85 | 11.69 | 0 | 0 | 0 |
12/02/2018 |
11.85
|
403,360 | 11.93 | 11.97 | 11.81 | 0 | 0 | 0 |
09/02/2018 |
11.93
|
168,500 | 12.01 | 12.09 | 11.89 | 0 | 0 | 0 |
08/02/2018 |
12.01
|
1,084,100 | 11.73 | 12.01 | 11.77 | 0 | 0 | 0 |
07/02/2018 |
11.73
|
319,310 | 11.57 | 11.77 | 11.57 | 0 | 0 | 0 |
06/02/2018 |
11.57
|
197,700 | 11.85 | 11.85 | 11.38 | 0 | 0 | 0 |
05/02/2018 |
11.85
|
233,270 | 12.45 | 12.45 | 11.73 | 0 | 0 | 0 |
02/02/2018 |
12.45
|
464,150 | 12.41 | 12.60 | 12.45 | 0 | 0 | 0 |
01/02/2018 |
12.41
|
760,650 | 12.13 | 12.49 | 12.13 | 0 | 0 | 0 |
31/01/2018 |
12.13
|
2,194,850 | 11.34 | 12.13 | 11.34 | 0 | 0 | 0 |
30/01/2018 |
11.34
|
140,490 | 11.26 | 11.38 | 11.30 | 0 | 0 | 0 |
29/01/2018 |
11.26
|
235,090 | 11.26 | 11.30 | 11.22 | 0 | 0 | 0 |
26/01/2018 |
11.26
|
284,450 | 11.18 | 11.30 | 11.18 | 0 | 0 | 0 |
25/01/2018 |
11.18
|
169,940 | 11.18 | 11.30 | 11.14 | 0 | 0 | 0 |
22/01/2018 |
11.18
|
169,370 | 11.26 | 11.26 | 11.10 | 0 | 0 | 0 |
19/01/2018 |
11.26
|
287,470 | 11.34 | 11.45 | 11.26 | 0 | 0 | 0 |
18/01/2018 |
11.34
|
593,910 | 11.06 | 11.34 | 11.02 | 0 | 0 | 0 |
17/01/2018 |
11.06
|
839,670 | 10.58 | 11.10 | 10.58 | 0 | 0 | 0 |
16/01/2018 |
10.58
|
211,640 | 10.58 | 10.70 | 10.54 | 0 | 0 | 0 |
15/01/2018 |
10.58
|
170,320 | 10.54 | 10.70 | 10.46 | 0 | 0 | 0 |
12/01/2018 |
10.54
|
462,910 | 10.50 | 10.58 | 10.31 | 0 | 0 | 0 |
11/01/2018 |
10.50
|
265,600 | 10.54 | 10.54 | 10.42 | 0 | 0 | 0 |
10/01/2018 |
10.54
|
203,270 | 10.58 | 10.70 | 10.50 | 0 | 0 | 0 |
09/01/2018 |
10.58
|
320,920 | 10.66 | 10.70 | 10.54 | 0 | 0 | 0 |
08/01/2018 |
10.66
|
1,334,250 | 10.50 | 10.70 | 10.46 | 0 | 0 | 0 |
05/01/2018 |
10.50
|
520,330 | 10.38 | 10.62 | 10.31 | 0 | 0 | 0 |
04/01/2018 |
10.38
|
617,570 | 9.99 | 10.38 | 9.91 | 0 | 0 | 0 |
03/01/2018 |
9.99
|
826,360 | 9.47 | 9.99 | 9.47 | 0 | 0 | 0 |
02/01/2018 |
9.47
|
176,650 | 9.55 | 9.63 | 9.43 | 0 | 0 | 0 |
29/12/2017 |
9.55
|
276,930 | 9.59 | 9.63 | 9.47 | 0 | 0 | 0 |
28/12/2017 |
9.59
|
206,790 | 9.47 | 9.67 | 9.47 | 0 | 0 | 0 |
27/12/2017 |
9.47
|
185,500 | 9.47 | 9.51 | 9.39 | 0 | 0 | 0 |
26/12/2017 |
9.47
|
482,240 | 9.59 | 9.67 | 9.47 | 0 | 0 | 0 |
25/12/2017 |
9.59
|
192,340 | 9.59 | 9.71 | 9.51 | 0 | 0 | 0 |
22/12/2017 |
9.59
|
274,450 | 9.59 | 9.67 | 9.51 | 0 | 900 | -0.0 |
21/12/2017 |
9.59
|
210,900 | 9.63 | 9.75 | 9.55 | 0 | 0 | 0 |
20/12/2017 |
9.63
|
408,080 | 9.83 | 9.91 | 9.59 | 0 | 0 | 0 |
19/12/2017 |
9.83
|
246,780 | 9.99 | 10.07 | 9.79 | 0 | 0 | 0 |
18/12/2017 |
9.99
|
507,270 | 9.99 | 10.31 | 9.95 | 0 | 0 | 0 |
15/12/2017 |
9.99
|
1,432,860 | 10.11 | 10.11 | 9.43 | 0 | 15,000 | -0.2 |
14/12/2017 |
10.11
|
443,330 | 10.86 | 10.86 | 10.11 | 0 | 0 | 0 |
13/12/2017 |
10.86
|
522,310 | 11.65 | 11.65 | 10.86 | 0 | 0 | 0 |
12/12/2017 |
11.65
|
646,450 | 12.53 | 12.53 | 11.65 | 0 | 0 | 0 |
11/12/2017 |
12.53
|
643,090 | 12.21 | 12.76 | 12.29 | 0 | 0 | 0 |
08/12/2017 |
12.21
|
1,260,740 | 11.42 | 12.21 | 11.45 | 0 | 0 | 0 |
07/12/2017 |
11.42
|
2,566,650 | 11.42 | 11.42 | 9.51 | 15,900 | 0 | 0.2 |