Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
9.31
|
14,300 | 9.31 | 9.50 | 9.22 | 0 | 0 | 0 |
23/04/2018 |
9.31
|
24,300 | 9.22 | 9.50 | 9.31 | 0 | 0 | 0 |
20/04/2018 |
9.22
|
25,500 | 9.50 | 9.79 | 9.22 | 0 | 0 | 0 |
19/04/2018 |
9.50
|
39,800 | 9.50 | 9.60 | 9.12 | 0 | 0 | 0 |
18/04/2018 |
9.50
|
6,400 | 9.31 | 9.50 | 9.31 | 0 | 0 | 0 |
17/04/2018 |
9.31
|
19,600 | 9.50 | 9.60 | 9.31 | 0 | 0 | 0 |
16/04/2018 |
9.50
|
2,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
13/04/2018 |
9.50
|
21,700 | 9.50 | 9.60 | 9.22 | 0 | 0 | 0 |
12/04/2018 |
9.50
|
30,500 | 9.60 | 9.69 | 9.03 | 0 | 0 | 0 |
11/04/2018 |
9.60
|
25,800 | 9.50 | 9.69 | 9.41 | 0 | 0 | 0 |
10/04/2018 |
9.50
|
38,400 | 9.50 | 9.79 | 9.41 | 0 | 0 | 0 |
09/04/2018 |
9.50
|
23,600 | 9.31 | 9.60 | 9.41 | 0 | 0 | 0 |
06/04/2018 |
9.31
|
71,300 | 9.41 | 9.41 | 9.22 | 0 | 0 | 0 |
05/04/2018 |
9.41
|
129,500 | 9.41 | 9.50 | 9.03 | 0 | 0 | 0 |
04/04/2018 |
9.41
|
88,700 | 9.60 | 9.79 | 9.31 | 0 | 0 | 0 |
03/04/2018 |
9.60
|
49,600 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 |
02/04/2018 |
9.79
|
54,300 | 9.79 | 9.79 | 9.69 | 0 | 0 | 0 |
30/03/2018 |
9.79
|
18,700 | 9.88 | 9.88 | 9.69 | 0 | 0 | 0 |
29/03/2018 |
9.88
|
76,200 | 9.79 | 9.88 | 9.69 | 0 | 0 | 0 |
28/03/2018 |
9.79
|
36,100 | 9.98 | 9.98 | 9.69 | 0 | 0 | 0 |
27/03/2018 |
9.98
|
62,400 | 10.17 | 10.17 | 9.88 | 0 | 0 | 0 |
26/03/2018 |
10.17
|
85,900 | 10.26 | 10.26 | 9.88 | 0 | 0 | 0 |
23/03/2018 |
10.26
|
237,100 | 10.45 | 10.45 | 9.79 | 0 | 0 | 0 |
22/03/2018 |
10.45
|
72,100 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 |
21/03/2018 |
10.55
|
160,000 | 10.93 | 10.93 | 10.45 | 200 | 0 | 0.0 |
20/03/2018 |
10.93
|
1,511,100 | 10.45 | 10.93 | 10.45 | 0 | 0 | 0 |
19/03/2018 |
10.45
|
1,298,700 | 10.26 | 10.74 | 10.26 | 0 | 0 | 0 |
16/03/2018 |
10.26
|
71,100 | 10.07 | 10.26 | 10.07 | 0 | 0 | 0 |
15/03/2018 |
10.07
|
28,200 | 10.07 | 10.26 | 9.98 | 0 | 0 | 0 |
14/03/2018 |
10.07
|
58,200 | 10.07 | 10.07 | 9.98 | 0 | 0 | 0 |
13/03/2018 |
10.07
|
8,900 | 10.17 | 10.26 | 9.98 | 0 | 0 | 0 |
12/03/2018 |
10.17
|
6,600 | 10.17 | 10.36 | 10.07 | 0 | 0 | 0 |
09/03/2018 |
10.17
|
39,700 | 9.98 | 10.17 | 9.98 | 0 | 0 | 0 |
08/03/2018 |
9.98
|
99,500 | 10.36 | 10.36 | 9.98 | 0 | 0 | 0 |
07/03/2018 |
10.36
|
34,500 | 10.26 | 11.21 | 9.50 | 0 | 0 | 0 |
06/03/2018 |
10.26
|
41,100 | 9.98 | 10.26 | 9.88 | 0 | 0 | 0 |
05/03/2018 |
9.98
|
109,400 | 10.45 | 10.45 | 9.98 | 0 | 0 | 0 |
02/03/2018 |
10.45
|
36,400 | 10.55 | 10.55 | 10.26 | 100 | 0 | 0.0 |
01/03/2018 |
10.55
|
32,100 | 10.55 | 10.64 | 10.45 | 0 | 0 | 0 |
28/02/2018 |
10.55
|
45,100 | 10.74 | 10.74 | 10.45 | 0 | 0 | 0 |
27/02/2018 |
10.74
|
46,850 | 10.55 | 10.74 | 10.45 | 0 | 0 | 0 |
26/02/2018 |
10.55
|
60,150 | 10.83 | 10.93 | 10.55 | 0 | 0 | 0 |
23/02/2018 |
10.83
|
89,400 | 10.74 | 11.40 | 10.74 | 0 | 0 | 0 |
22/02/2018 |
10.74
|
66,900 | 10.93 | 11.02 | 10.45 | 0 | 100 | -0.0 |
21/02/2018 |
10.93
|
50,100 | 10.93 | 11.21 | 10.74 | 0 | 0 | 0 |
13/02/2018 |
10.93
|
75,900 | 11.02 | 11.88 | 10.74 | 0 | 0 | 0 |
12/02/2018 |
11.02
|
42,000 | 10.55 | 11.12 | 10.55 | 0 | 0 | 0 |
09/02/2018 |
10.55
|
18,000 | 10.64 | 10.74 | 10.17 | 0 | 0 | 0 |
08/02/2018 |
10.64
|
27,300 | 10.36 | 10.64 | 10.26 | 0 | 0 | 0 |
07/02/2018 |
10.36
|
104,200 | 9.60 | 10.83 | 9.50 | 0 | 0 | 0 |
06/02/2018 |
9.60
|
178,000 | 9.69 | 10.45 | 9.03 | 0 | 500 | -0.0 |
05/02/2018 |
9.69
|
150,800 | 10.93 | 11.12 | 9.60 | 0 | 0 | 0 |
02/02/2018 |
10.93
|
27,000 | 11.12 | 11.21 | 10.64 | 0 | 0 | 0 |
01/02/2018 |
11.12
|
16,800 | 11.31 | 11.40 | 11.12 | 0 | 0 | 0 |
31/01/2018 |
11.31
|
74,700 | 11.88 | 11.88 | 11.31 | 0 | 0 | 0 |
30/01/2018 |
11.88
|
89,900 | 11.78 | 11.88 | 11.40 | 0 | 0 | 0 |
29/01/2018 |
11.78
|
144,100 | 11.59 | 12.26 | 11.59 | 0 | 0 | 0 |
26/01/2018 |
11.59
|
188,100 | 11.69 | 11.69 | 11.12 | 0 | 2,500 | -0.0 |
25/01/2018 |
11.69
|
192,000 | 12.83 | 12.83 | 11.69 | 0 | 0 | 0 |
24/01/2018 |
12.83
|
207,950 | 11.50 | 13.21 | 12.07 | 200 | 0 | 0.0 |
23/01/2018 |
11.50
|
540,400 | 10.45 | 11.50 | 10.45 | 0 | 20,000 | -0.2 |
22/01/2018 |
10.45
|
129,700 | 9.50 | 10.45 | 9.50 | 0 | 0 | 0 |
19/01/2018 |
9.50
|
166,300 | 8.74 | 9.50 | 8.36 | 0 | 0 | 0 |
18/01/2018 |
8.74
|
135,150 | 8.74 | 8.93 | 8.65 | 0 | 0 | 0 |
17/01/2018 |
8.74
|
109,400 | 8.74 | 9.03 | 8.74 | 0 | 0 | 0 |
16/01/2018 |
8.74
|
77,500 | 8.74 | 8.93 | 8.74 | 0 | 0 | 0 |
15/01/2018 |
8.74
|
82,150 | 9.03 | 9.03 | 8.55 | 0 | 0 | 0 |
12/01/2018 |
9.03
|
266,050 | 9.31 | 9.31 | 9.03 | 0 | 0 | 0 |
11/01/2018 |
9.31
|
197,500 | 9.50 | 9.50 | 9.03 | 0 | 0 | 0 |
10/01/2018 |
9.50
|
315,500 | 9.69 | 9.79 | 9.41 | 20,000 | 0 | 0.2 |
09/01/2018 |
9.69
|
459,000 | 9.03 | 10.07 | 9.50 | 0 | 0 | 0 |
08/01/2018 |
9.03
|
353,400 | 8.08 | 9.03 | 7.98 | 0 | 0 | 0 |
05/01/2018 |
8.08
|
283,500 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 |
04/01/2018 |
7.60
|
460,000 | 7.60 | 7.70 | 7.32 | 0 | 0 | 0 |
03/01/2018 |
7.60
|
81,300 | 7.60 | 7.70 | 7.60 | 100 | 0 | 0.0 |
02/01/2018 |
7.60
|
95,000 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 |
29/12/2017 |
7.60
|
97,500 | 7.60 | 7.60 | 7.13 | 2,000 | 0 | 0.0 |
28/12/2017 |
7.60
|
172,300 | 7.79 | 8.46 | 6.75 | 0 | 0 | 0 |
27/12/2017 |
7.79
|
20,000 | 7.13 | 7.79 | 6.75 | 0 | 0 | 0 |
26/12/2017 |
7.13
|
16,200 | 7.22 | 7.22 | 6.18 | 0 | 0 | 0 |
25/12/2017 |
7.22
|
2,500 | 7.13 | 7.22 | 7.22 | 0 | 0 | 0 |
22/12/2017 |
7.13
|
2,200 | 7.13 | 7.22 | 7.13 | 1,000 | 0 | 0.0 |
21/12/2017 |
7.13
|
2,800 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
20/12/2017 |
7.32
|
25,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
19/12/2017 |
7.32
|
0 | 7.22 | 7.32 | 7.32 | 0 | 0 | 0 |
18/12/2017 |
7.22
|
23,000 | 7.13 | 7.32 | 7.22 | 0 | 0 | 0 |
15/12/2017 |
7.13
|
1,300 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
14/12/2017 |
7.13
|
2,400 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
13/12/2017 |
7.41
|
10 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
12/12/2017 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
11/12/2017 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
08/12/2017 |
7.41
|
5,400 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
07/12/2017 |
7.60
|
40,100 | 7.22 | 7.60 | 7.41 | 0 | 0 | 0 |
06/12/2017 |
7.22
|
800 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
05/12/2017 |
7.22
|
32,520 | 7.13 | 7.41 | 7.03 | 0 | 0 | 0 |
04/12/2017 |
7.13
|
21,600 | 7.13 | 7.32 | 7.03 | 0 | 0 | 0 |
01/12/2017 |
7.13
|
9,400 | 7.13 | 7.32 | 5.99 | 0 | 0 | 0 |
30/11/2017 |
7.13
|
9,300 | 7.13 | 7.13 | 6.84 | 0 | 0 | 0 |
29/11/2017 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
28/11/2017 |
7.13
|
4,500 | 7.03 | 7.13 | 7.03 | 0 | 0 | 0 |