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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.91
|
34,520 | 8.49 | 8.91 | 8.27 | 0 | 0 | 0 |
26/04/2018 |
8.49
|
14,020 | 8.72 | 8.73 | 8.16 | 600 | 0 | 0.0 |
24/04/2018 |
8.72
|
24,900 | 8.89 | 9.00 | 8.29 | 0 | 0 | 0 |
23/04/2018 |
8.89
|
60,610 | 9.55 | 9.74 | 8.89 | 400 | 0 | 0.0 |
20/04/2018 |
9.55
|
23,050 | 9.92 | 9.92 | 9.23 | 0 | 0 | 0 |
19/04/2018 |
9.92
|
81,700 | 10.66 | 10.66 | 9.92 | 250 | 1,420 | -0.0 |
18/04/2018 |
10.66
|
85,740 | 10.56 | 10.84 | 10.11 | 500 | 0 | 0.0 |
17/04/2018 |
10.56
|
40,830 | 10.29 | 10.66 | 9.65 | 240 | 18,150 | -0.2 |
16/04/2018 |
10.29
|
71,510 | 9.65 | 10.29 | 9.65 | 0 | 0 | 0 |
13/04/2018 |
9.65
|
40,120 | 10.29 | 10.29 | 9.60 | 500 | 170 | 0.0 |
12/04/2018 |
10.29
|
91,580 | 9.83 | 10.38 | 9.83 | 800 | 0 | 0.0 |
11/04/2018 |
9.83
|
170,430 | 9.19 | 9.83 | 8.82 | 12,200 | 7,400 | 0.0 |
10/04/2018 |
9.19
|
61,840 | 9.69 | 9.69 | 9.02 | 0 | 0 | 0 |
09/04/2018 |
9.69
|
133,770 | 9.69 | 10.20 | 9.28 | 3,420 | 0 | 0.0 |
06/04/2018 |
9.69
|
20,450 | 9.08 | 9.69 | 9.69 | 0 | 0 | 0 |
05/04/2018 |
9.08
|
76,460 | 8.49 | 9.08 | 9.08 | 0 | 390 | -0.0 |
04/04/2018 |
8.49
|
45,330 | 7.94 | 8.49 | 8.08 | 0 | 70 | -0.0 |
03/04/2018 |
7.94
|
8,710 | 7.81 | 7.94 | 7.53 | 0 | 0 | 0 |
02/04/2018 |
7.81
|
29,800 | 7.79 | 7.85 | 7.41 | 0 | 0 | 0 |
30/03/2018 |
7.79
|
620 | 7.79 | 7.81 | 7.58 | 0 | 0 | 0 |
29/03/2018 |
7.79
|
110 | 7.88 | 7.88 | 7.44 | 0 | 0 | 0 |
28/03/2018 |
7.88
|
920 | 7.95 | 7.95 | 7.58 | 0 | 0 | 0 |
27/03/2018 |
7.95
|
1,300 | 8.04 | 8.04 | 7.63 | 0 | 0 | 0 |
26/03/2018 |
8.04
|
1,220 | 8.04 | 8.04 | 7.59 | 0 | 0 | 0 |
23/03/2018 |
8.04
|
23,050 | 8.02 | 8.04 | 7.46 | 0 | 500 | -0.0 |
22/03/2018 |
8.02
|
650 | 7.97 | 8.04 | 8.02 | 0 | 0 | 0 |
21/03/2018 |
7.97
|
4,580 | 7.89 | 7.97 | 7.44 | 360 | 0 | 0.0 |
20/03/2018 |
7.89
|
9,110 | 7.46 | 7.89 | 7.42 | 0 | 0 | 0 |
19/03/2018 |
7.46
|
190 | 7.76 | 8.04 | 7.36 | 0 | 0 | 0 |
16/03/2018 |
7.76
|
4,180 | 7.69 | 7.76 | 7.35 | 1,000 | 0 | 0.0 |
15/03/2018 |
7.69
|
180 | 7.89 | 7.89 | 7.49 | 0 | 0 | 0 |
14/03/2018 |
7.89
|
1,990 | 7.81 | 7.90 | 7.72 | 0 | 0 | 0 |
13/03/2018 |
7.81
|
1,840 | 7.35 | 7.81 | 7.35 | 100 | 0 | 0.0 |
12/03/2018 |
7.35
|
7,300 | 7.90 | 7.90 | 7.35 | 0 | 1,020 | -0.0 |
09/03/2018 |
7.90
|
160 | 8.08 | 8.08 | 7.53 | 0 | 20 | -0.0 |
08/03/2018 |
8.08
|
5,480 | 8.08 | 8.18 | 7.52 | 0 | 0 | 0 |
07/03/2018 |
8.08
|
2,480 | 8.18 | 8.18 | 7.63 | 1,000 | 0 | 0.0 |
06/03/2018 |
8.18
|
27,010 | 7.91 | 8.18 | 7.50 | 0 | 5,210 | -0.0 |
05/03/2018 |
7.91
|
1,220 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 |
02/03/2018 |
8.08
|
3,840 | 7.81 | 8.08 | 7.40 | 0 | 0 | 0 |
01/03/2018 |
7.81
|
710 | 8.00 | 8.45 | 7.75 | 0 | 0 | 0 |
28/02/2018 |
8.00
|
6,050 | 8.04 | 8.50 | 7.96 | 0 | 0 | 0 |
27/02/2018 |
8.04
|
9,640 | 8.63 | 8.82 | 8.03 | 0 | 900 | -0.0 |
26/02/2018 |
8.63
|
18,560 | 8.45 | 8.73 | 7.99 | 0 | 0 | 0 |
23/02/2018 |
8.45
|
910 | 8.18 | 8.45 | 7.67 | 0 | 0 | 0 |
22/02/2018 |
8.18
|
23,490 | 8.23 | 8.23 | 7.82 | 0 | 22,800 | -0.2 |
21/02/2018 |
8.23
|
13,590 | 7.81 | 8.23 | 7.81 | 400 | 8,000 | -0.1 |
13/02/2018 |
7.81
|
11,040 | 7.97 | 7.97 | 7.80 | 5,000 | 10,000 | -0.0 |
12/02/2018 |
7.97
|
3,210 | 7.98 | 7.98 | 7.44 | 0 | 0 | 0 |
09/02/2018 |
7.98
|
11,360 | 7.51 | 7.98 | 7.00 | 0 | 10,000 | -0.1 |
08/02/2018 |
7.51
|
1,000 | 7.51 | 7.51 | 7.51 | 1,000 | 0 | 0.0 |
07/02/2018 |
7.51
|
2,990 | 7.30 | 7.52 | 6.89 | 0 | 0 | 0 |
06/02/2018 |
7.30
|
17,120 | 7.52 | 7.53 | 7.00 | 100 | 0 | 0.0 |
05/02/2018 |
7.52
|
4,010 | 7.53 | 7.53 | 7.07 | 100 | 30 | 0.0 |
02/02/2018 |
7.53
|
5,390 | 7.44 | 7.53 | 6.94 | 0 | 0 | 0 |
01/02/2018 |
7.44
|
16,550 | 7.48 | 7.48 | 7.35 | 0 | 12,700 | -0.1 |
31/01/2018 |
7.48
|
5,080 | 7.29 | 7.53 | 7.35 | 0 | 0 | 0 |
30/01/2018 |
7.29
|
9,470 | 7.63 | 7.63 | 7.29 | 0 | 100 | -0.0 |
29/01/2018 |
7.63
|
3,750 | 7.72 | 7.99 | 7.53 | 0 | 0 | 0 |
26/01/2018 |
7.72
|
9,660 | 7.70 | 7.72 | 7.44 | 0 | 980 | -0.0 |
25/01/2018 |
7.70
|
3,720 | 7.63 | 7.72 | 7.46 | 0 | 0 | 0 |
22/01/2018 |
7.63
|
25,180 | 8.08 | 8.08 | 7.58 | 0 | 0 | 0 |
19/01/2018 |
8.08
|
1,740 | 8.18 | 8.18 | 8.08 | 0 | 260 | -0.0 |
18/01/2018 |
8.18
|
2,200 | 8.31 | 8.31 | 7.90 | 390 | 0 | 0.0 |
17/01/2018 |
8.31
|
25,910 | 8.27 | 8.31 | 8.25 | 0 | 0 | 0 |
16/01/2018 |
8.27
|
23,270 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 |
15/01/2018 |
8.43
|
6,300 | 8.45 | 8.45 | 8.26 | 0 | 0 | 0 |
12/01/2018 |
8.45
|
23,270 | 8.27 | 8.54 | 7.99 | 520 | 16,300 | -0.1 |
11/01/2018 |
8.27
|
8,550 | 8.26 | 8.27 | 7.85 | 1,300 | 690 | 0.0 |
10/01/2018 |
8.26
|
28,610 | 8.27 | 8.30 | 7.93 | 5,900 | 0 | 0.1 |
09/01/2018 |
8.27
|
24,060 | 8.45 | 8.45 | 7.92 | 480 | 0 | 0.0 |
08/01/2018 |
8.45
|
9,170 | 8.31 | 8.45 | 8.27 | 0 | 0 | 0 |
05/01/2018 |
8.31
|
10,200 | 8.72 | 8.72 | 8.28 | 1,300 | 0 | 0.0 |
04/01/2018 |
8.72
|
1,580 | 8.63 | 8.81 | 8.29 | 0 | 0 | 0 |
03/01/2018 |
8.63
|
16,010 | 8.64 | 8.64 | 8.28 | 0 | 9,000 | -0.1 |
02/01/2018 |
8.64
|
15,170 | 8.18 | 8.73 | 8.27 | 0 | 0 | 0 |
29/12/2017 |
8.18
|
4,600 | 8.66 | 8.68 | 8.18 | 0 | 0 | 0 |
28/12/2017 |
8.66
|
16,970 | 8.27 | 8.77 | 7.95 | 0 | 0 | 0 |
27/12/2017 |
8.27
|
4,630 | 8.80 | 8.80 | 8.26 | 0 | 0 | 0 |
26/12/2017 |
8.80
|
8,900 | 8.50 | 8.82 | 8.29 | 0 | 0 | 0 |
25/12/2017 |
8.50
|
2,430 | 8.73 | 8.73 | 8.27 | 0 | 110 | -0.0 |
22/12/2017 |
8.73
|
130 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
21/12/2017 |
8.82
|
13,620 | 8.96 | 8.96 | 8.46 | 0 | 0 | 0 |
20/12/2017 |
8.96
|
3,710 | 8.90 | 8.96 | 8.45 | 0 | 0 | 0 |
19/12/2017 |
8.90
|
11,860 | 8.69 | 9.00 | 8.36 | 5,000 | 0 | 0.0 |
18/12/2017 |
8.69
|
30,820 | 8.18 | 8.75 | 8.45 | 0 | 620 | -0.0 |
15/12/2017 |
8.18
|
13,120 | 8.45 | 8.45 | 8.09 | 0 | 0 | 0 |
14/12/2017 |
8.45
|
940 | 8.45 | 8.64 | 8.09 | 0 | 0 | 0 |
13/12/2017 |
8.45
|
16,400 | 8.82 | 8.82 | 8.22 | 0 | 0 | 0 |
12/12/2017 |
8.82
|
9,930 | 8.91 | 8.91 | 8.30 | 0 | 0 | 0 |
11/12/2017 |
8.91
|
8,340 | 8.91 | 8.91 | 8.46 | 2,000 | 1,500 | 0.0 |
08/12/2017 |
8.91
|
1,980 | 9.01 | 9.01 | 8.73 | 0 | 0 | 0 |
07/12/2017 |
9.01
|
9,590 | 8.52 | 9.09 | 8.52 | 9,000 | 0 | 0.1 |
06/12/2017 |
8.52
|
1,000 | 9.15 | 9.15 | 8.52 | 0 | 0 | 0 |
05/12/2017 |
9.15
|
4,510 | 9.10 | 9.17 | 9.15 | 0 | 0 | 0 |
04/12/2017 |
9.10
|
37,810 | 9.06 | 9.10 | 8.42 | 2,000 | 800 | 0.0 |
01/12/2017 |
9.06
|
840 | 9.06 | 9.06 | 8.76 | 0 | 0 | 0 |
30/11/2017 |
9.06
|
48,630 | 9.74 | 9.92 | 9.06 | 0 | 15,270 | -0.2 |
29/11/2017 |
9.74
|
10,010 | 9.51 | 9.74 | 9.55 | 0 | 0 | 0 |
28/11/2017 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 1,000 | -0.0 |