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 | 1.22% | 4,853,400 | -46,400 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,553,000 | -311,700 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-24) |
0.04 | 0.44% | 20,077,900 | -667,600 | -5.9 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,339,700 | -522,066 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-26) |
3.96 | 76.15% | 104,390,300 | 91,734 | 1.1 |
4.61
9.60
9.16
|
24 tháng
(2022-10-03) |
3.35 | 57.66% | 239,860,000 | -431,070 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-06) |
-11.86 | -56.41% | 523,678,800 | 1,584,705 | 34.4 |
3.10
30.04
9.16
|
60 tháng
(2019-10-17) |
-0.05 | -0.50% | 794,745,768 | 1,979,083 | 40.6 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.30
|
98,700 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
26/04/2018 |
8.01
|
81,800 | 8.21 | 8.30 | 8.01 | 2,000 | 0 | 0.0 |
24/04/2018 |
8.21
|
85,300 | 8.30 | 8.47 | 8.18 | 0 | 0 | 0 |
23/04/2018 |
8.30
|
78,100 | 8.37 | 8.47 | 8.27 | 0 | 0 | 0 |
20/04/2018 |
8.37
|
90,200 | 8.34 | 8.50 | 8.27 | 0 | 0 | 0 |
19/04/2018 |
8.34
|
113,400 | 8.30 | 8.34 | 8.08 | 0 | 0 | 0 |
18/04/2018 |
8.30
|
81,400 | 8.40 | 8.40 | 8.18 | 0 | 0 | 0 |
17/04/2018 |
8.40
|
110,100 | 8.18 | 8.40 | 8.08 | 1,500 | 0 | 0.0 |
16/04/2018 |
8.18
|
101,100 | 8.27 | 8.34 | 8.14 | 1,000 | 0 | 0.0 |
13/04/2018 |
8.27
|
96,000 | 8.34 | 8.43 | 8.21 | 0 | 0 | 0 |
12/04/2018 |
8.34
|
87,100 | 8.40 | 8.69 | 8.24 | 0 | 0 | 0 |
11/04/2018 |
8.40
|
102,800 | 8.40 | 8.69 | 8.24 | 0 | 100 | -0.0 |
10/04/2018 |
8.40
|
84,730 | 8.53 | 8.53 | 8.27 | 0 | 0 | 0 |
09/04/2018 |
8.53
|
124,600 | 8.56 | 8.76 | 8.34 | 0 | 0 | 0 |
06/04/2018 |
8.56
|
80,400 | 8.60 | 8.60 | 8.47 | 0 | 0 | 0 |
05/04/2018 |
8.60
|
116,100 | 8.53 | 8.60 | 8.34 | 0 | 0 | 0 |
04/04/2018 |
8.53
|
102,000 | 8.47 | 8.66 | 8.37 | 0 | 0 | 0 |
03/04/2018 |
8.47
|
89,410 | 8.53 | 8.60 | 8.37 | 0 | 0 | 0 |
02/04/2018 |
8.53
|
110,030 | 8.43 | 8.60 | 8.40 | 0 | 0 | 0 |
30/03/2018 |
8.43
|
91,800 | 8.37 | 8.47 | 8.30 | 0 | 0 | 0 |
29/03/2018 |
8.37
|
109,100 | 8.24 | 8.43 | 8.18 | 0 | 0 | 0 |
28/03/2018 |
8.24
|
95,200 | 8.24 | 8.27 | 8.08 | 0 | 0 | 0 |
27/03/2018 |
8.24
|
87,600 | 8.24 | 8.30 | 8.18 | 0 | 0 | 0 |
26/03/2018 |
8.24
|
95,500 | 8.08 | 8.24 | 8.01 | 0 | 0 | 0 |
23/03/2018 |
8.08
|
100,400 | 7.92 | 8.08 | 7.76 | 0 | 0 | 0 |
22/03/2018 |
7.92
|
84,400 | 8.11 | 8.14 | 7.88 | 0 | 0 | 0 |
21/03/2018 |
8.11
|
82,310 | 8.43 | 8.43 | 8.08 | 10 | 0 | 0.0 |
20/03/2018 |
8.43
|
90,470 | 8.21 | 8.50 | 8.24 | 0 | 0 | 0 |
19/03/2018 |
8.21
|
100,600 | 8.11 | 8.40 | 8.08 | 0 | 0 | 0 |
16/03/2018 |
8.11
|
160,300 | 7.59 | 8.21 | 7.56 | 0 | 1,100 | -0.0 |
15/03/2018 |
7.59
|
108,700 | 7.56 | 7.59 | 7.43 | 100 | 0 | 0.0 |
14/03/2018 |
7.56
|
129,910 | 7.69 | 7.92 | 7.43 | 2,000 | 0 | 0.0 |
13/03/2018 |
7.69
|
102,700 | 7.69 | 7.85 | 7.50 | 0 | 0 | 0 |
12/03/2018 |
7.69
|
121,900 | 7.76 | 7.92 | 7.43 | 2,000 | 0 | 0.0 |
09/03/2018 |
7.76
|
104,800 | 7.79 | 7.98 | 7.59 | 0 | 0 | 0 |
08/03/2018 |
7.79
|
96,300 | 7.88 | 7.88 | 7.43 | 1,000 | 0 | 0.0 |
07/03/2018 |
7.88
|
104,800 | 8.01 | 8.01 | 7.69 | 2,000 | 0 | 0.0 |
06/03/2018 |
8.01
|
106,440 | 7.92 | 8.08 | 7.59 | 1,000 | 0 | 0.0 |
05/03/2018 |
7.92
|
102,360 | 7.95 | 8.05 | 7.85 | 0 | 0 | 0 |
02/03/2018 |
7.95
|
95,600 | 7.82 | 8.01 | 7.69 | 1,000 | 0 | 0.0 |
01/03/2018 |
7.82
|
102,900 | 7.53 | 7.92 | 7.40 | 0 | 0 | 0 |
28/02/2018 |
7.53
|
69,100 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 |
27/02/2018 |
7.82
|
93,600 | 7.92 | 7.98 | 7.69 | 0 | 0 | 0 |
26/02/2018 |
7.92
|
123,300 | 8.14 | 8.14 | 7.69 | 0 | 0 | 0 |
23/02/2018 |
8.14
|
176,200 | 8.18 | 8.37 | 7.98 | 0 | 0 | 0 |
22/02/2018 |
8.18
|
70,400 | 8.08 | 8.21 | 7.92 | 0 | 0 | 0 |
21/02/2018 |
8.08
|
106,050 | 7.72 | 8.11 | 7.66 | 0 | 0 | 0 |
13/02/2018 |
7.72
|
101,100 | 7.24 | 7.85 | 7.17 | 0 | 0 | 0 |
12/02/2018 |
7.24
|
65,500 | 6.66 | 7.30 | 6.62 | 0 | 0 | 0 |
09/02/2018 |
6.66
|
60,800 | 6.92 | 6.92 | 6.53 | 0 | 0 | 0 |
08/02/2018 |
6.92
|
66,800 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 |
07/02/2018 |
6.98
|
75,700 | 6.72 | 7.04 | 6.79 | 0 | 0 | 0 |
06/02/2018 |
6.72
|
123,800 | 7.40 | 7.40 | 6.62 | 0 | 0 | 0 |
05/02/2018 |
7.40
|
72,900 | 7.53 | 7.56 | 7.37 | 0 | 0 | 0 |
02/02/2018 |
7.53
|
93,900 | 7.24 | 7.53 | 7.14 | 0 | 0 | 0 |
01/02/2018 |
7.24
|
138,700 | 6.95 | 7.30 | 6.79 | 0 | 0 | 0 |
31/01/2018 |
6.95
|
114,400 | 6.59 | 6.95 | 6.46 | 0 | 0 | 0 |
30/01/2018 |
6.59
|
66,100 | 6.69 | 6.69 | 6.46 | 0 | 0 | 0 |
29/01/2018 |
6.69
|
83,000 | 6.56 | 6.79 | 6.46 | 0 | 0 | 0 |
26/01/2018 |
6.56
|
81,000 | 6.69 | 6.69 | 6.46 | 0 | 0 | 0 |
25/01/2018 |
6.69
|
63,100 | 6.69 | 6.69 | 6.46 | 0 | 0 | 0 |
24/01/2018 |
6.69
|
77,300 | 6.69 | 6.82 | 6.66 | 0 | 0 | 0 |
23/01/2018 |
6.69
|
114,900 | 6.56 | 6.79 | 6.56 | 0 | 0 | 0 |
22/01/2018 |
6.56
|
103,500 | 6.43 | 6.72 | 6.53 | 0 | 0 | 0 |
19/01/2018 |
6.43
|
84,300 | 6.56 | 6.59 | 6.40 | 0 | 0 | 0 |
18/01/2018 |
6.56
|
114,610 | 6.40 | 6.62 | 6.24 | 0 | 0 | 0 |
17/01/2018 |
6.40
|
94,200 | 6.30 | 6.53 | 6.30 | 0 | 0 | 0 |
16/01/2018 |
6.30
|
68,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
15/01/2018 |
6.20
|
101,800 | 6.11 | 6.30 | 6.01 | 0 | 0 | 0 |
12/01/2018 |
6.11
|
65,100 | 6.04 | 6.17 | 5.98 | 0 | 0 | 0 |
11/01/2018 |
6.04
|
52,500 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 |
10/01/2018 |
6.08
|
60,600 | 6.01 | 6.17 | 5.98 | 0 | 0 | 0 |
09/01/2018 |
6.01
|
52,400 | 6.01 | 6.01 | 5.88 | 0 | 0 | 0 |
08/01/2018 |
6.01
|
54,200 | 5.95 | 6.04 | 5.91 | 0 | 0 | 0 |
05/01/2018 |
5.95
|
63,300 | 5.98 | 6.04 | 5.85 | 0 | 0 | 0 |
04/01/2018 |
5.98
|
66,700 | 5.98 | 6.04 | 5.91 | 0 | 0 | 0 |
03/01/2018 |
5.98
|
49,100 | 5.98 | 6.01 | 5.91 | 0 | 2,600 | -0.0 |
02/01/2018 |
5.98
|
46,800 | 6.04 | 6.14 | 5.95 | 0 | 0 | 0 |
29/12/2017 |
6.04
|
62,000 | 6.08 | 6.14 | 5.95 | 0 | 0 | 0 |
28/12/2017 |
6.08
|
75,500 | 6.01 | 6.14 | 5.95 | 0 | 0 | 0 |
27/12/2017 |
6.01
|
70,900 | 6.08 | 6.08 | 5.82 | 0 | 0 | 0 |
26/12/2017 |
6.08
|
55,200 | 6.04 | 6.08 | 5.91 | 0 | 0 | 0 |
25/12/2017 |
6.04
|
50,800 | 6.04 | 6.04 | 5.88 | 0 | 0 | 0 |
22/12/2017 |
6.04
|
49,700 | 6.04 | 6.04 | 5.88 | 0 | 0 | 0 |
21/12/2017 |
6.04
|
80,500 | 6.04 | 6.17 | 5.98 | 0 | 0 | 0 |
20/12/2017 |
6.04
|
84,300 | 5.98 | 6.14 | 5.91 | 2,600 | 0 | 0.0 |
19/12/2017 |
5.98
|
91,100 | 6.04 | 6.04 | 5.88 | 0 | 0 | 0 |
18/12/2017 |
6.04
|
88,200 | 6.01 | 6.08 | 5.95 | 0 | 0 | 0 |
15/12/2017 |
6.01
|
90,300 | 5.95 | 6.01 | 5.85 | 0 | 0 | 0 |
14/12/2017 |
5.95
|
92,000 | 5.95 | 5.98 | 5.75 | 0 | 0 | 0 |
13/12/2017 |
5.95
|
88,600 | 6.14 | 6.14 | 5.82 | 0 | 0 | 0 |
12/12/2017 |
6.14
|
92,000 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 |
11/12/2017 |
6.24
|
101,800 | 6.17 | 6.30 | 6.11 | 0 | 0 | 0 |
08/12/2017 |
6.17
|
149,600 | 5.95 | 6.24 | 5.88 | 0 | 0 | 0 |
07/12/2017 |
5.95
|
100,800 | 5.95 | 6.01 | 5.78 | 0 | 0 | 0 |
06/12/2017 |
5.95
|
81,100 | 5.91 | 5.98 | 5.82 | 0 | 0 | 0 |
05/12/2017 |
5.91
|
77,223 | 6.04 | 6.14 | 5.91 | 0 | 0 | 0 |
04/12/2017 |
6.04
|
89,900 | 6.14 | 6.14 | 5.98 | 0 | 0 | 0 |
01/12/2017 |
6.14
|
101,300 | 6.17 | 6.27 | 6.04 | 0 | 0 | 0 |
30/11/2017 |
6.17
|
105,900 | 6.14 | 6.30 | 6.11 | 0 | 0 | 0 |