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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.49
|
17,500 | 8.92 | 8.92 | 8.07 | 0 | 0 | 0 |
26/04/2018 |
8.92
|
300 | 8.86 | 9.50 | 8.01 | 0 | 0 | 0 |
24/04/2018 |
8.86
|
38,700 | 8.28 | 9.02 | 7.48 | 0 | 0 | 0 |
23/04/2018 |
8.28
|
25,800 | 8.39 | 9.18 | 7.86 | 0 | 0 | 0 |
20/04/2018 |
8.39
|
1,040 | 8.39 | 8.39 | 7.70 | 0 | 0 | 0 |
19/04/2018 |
8.39
|
26,230 | 7.96 | 8.76 | 7.17 | 0 | 0 | 0 |
18/04/2018 |
7.96
|
110,460 | 8.12 | 8.70 | 7.32 | 0 | 0 | 0 |
17/04/2018 |
8.12
|
24,700 | 8.92 | 9.29 | 8.12 | 0 | 0 | 0 |
16/04/2018 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
13/04/2018 |
8.92
|
2,987 | 9.02 | 9.50 | 8.28 | 0 | 0 | 0 |
12/04/2018 |
9.02
|
3,400 | 8.86 | 9.45 | 8.76 | 0 | 0 | 0 |
11/04/2018 |
8.86
|
22,000 | 9.02 | 9.77 | 8.23 | 0 | 0 | 0 |
10/04/2018 |
9.02
|
4,600 | 9.55 | 9.55 | 8.60 | 0 | 0 | 0 |
09/04/2018 |
9.55
|
300 | 9.50 | 10.40 | 9.55 | 0 | 0 | 0 |
06/04/2018 |
9.50
|
19,760 | 9.55 | 9.82 | 8.86 | 0 | 0 | 0 |
05/04/2018 |
9.55
|
20,300 | 8.97 | 9.82 | 8.28 | 0 | 0 | 0 |
04/04/2018 |
8.97
|
4,400 | 9.02 | 9.02 | 8.97 | 0 | 0 | 0 |
03/04/2018 |
9.02
|
4,000 | 9.24 | 9.24 | 8.92 | 0 | 0 | 0 |
02/04/2018 |
9.24
|
14,900 | 8.97 | 9.29 | 8.97 | 0 | 0 | 0 |
30/03/2018 |
8.97
|
1,540 | 8.97 | 9.29 | 8.60 | 0 | 0 | 0 |
29/03/2018 |
8.97
|
7,300 | 9.34 | 9.34 | 8.49 | 0 | 0 | 0 |
28/03/2018 |
9.34
|
100 | 8.86 | 9.34 | 9.34 | 0 | 0 | 0 |
27/03/2018 |
8.86
|
7,400 | 9.24 | 9.24 | 8.39 | 0 | 0 | 0 |
26/03/2018 |
9.24
|
80,600 | 9.29 | 9.29 | 8.39 | 0 | 0 | 0 |
23/03/2018 |
9.29
|
15,425 | 9.29 | 9.29 | 8.60 | 0 | 0 | 0 |
22/03/2018 |
9.29
|
13,800 | 8.92 | 9.50 | 8.97 | 0 | 0 | 0 |
21/03/2018 |
8.92
|
42,840 | 8.92 | 9.55 | 8.92 | 0 | 0 | 0 |
20/03/2018 |
8.92
|
43,000 | 9.08 | 9.82 | 8.92 | 0 | 0 | 0 |
19/03/2018 |
9.08
|
15,300 | 9.45 | 9.50 | 9.02 | 0 | 0 | 0 |
16/03/2018 |
9.45
|
35,100 | 9.50 | 9.55 | 9.13 | 0 | 0 | 0 |
15/03/2018 |
9.50
|
5,100 | 9.29 | 9.55 | 9.50 | 0 | 0 | 0 |
14/03/2018 |
9.29
|
36,400 | 9.02 | 9.55 | 8.49 | 0 | 0 | 0 |
13/03/2018 |
9.02
|
17,410 | 9.77 | 10.03 | 8.81 | 0 | 0 | 0 |
12/03/2018 |
9.77
|
11,400 | 10.14 | 10.56 | 9.66 | 0 | 0 | 0 |
09/03/2018 |
10.14
|
62 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
08/03/2018 |
10.14
|
11,505 | 10.19 | 10.56 | 10.03 | 0 | 5 | -0 |
07/03/2018 |
10.19
|
1,112 | 10.19 | 10.62 | 9.29 | 0 | 0 | 0 |
06/03/2018 |
10.19
|
1,700 | 10.08 | 10.35 | 10.08 | 0 | 0 | 0 |
05/03/2018 |
10.08
|
1,300 | 10.35 | 10.35 | 10.08 | 0 | 0 | 0 |
02/03/2018 |
10.35
|
24,900 | 10.40 | 10.88 | 9.87 | 0 | 0 | 0 |
01/03/2018 |
10.40
|
55,925 | 10.56 | 10.56 | 9.82 | 0 | 0 | 0 |
28/02/2018 |
10.56
|
41,078 | 10.51 | 11.15 | 10.46 | 0 | 0 | 0 |
27/02/2018 |
10.51
|
44,510 | 11.15 | 11.62 | 10.35 | 0 | 0 | 0 |
26/02/2018 |
11.15
|
237,608 | 10.14 | 11.15 | 10.62 | 0 | 0 | 0 |
23/02/2018 |
10.14
|
38,730 | 9.24 | 10.14 | 10.03 | 5 | 0 | 0.0 |
22/02/2018 |
9.24
|
68,800 | 8.44 | 9.24 | 8.44 | 0 | 0 | 0 |
21/02/2018 |
8.44
|
34,525 | 7.70 | 8.44 | 8.01 | 0 | 0 | 0 |
13/02/2018 |
7.70
|
6,100 | 7.43 | 7.70 | 6.90 | 0 | 0 | 0 |
12/02/2018 |
7.43
|
13,225 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
09/02/2018 |
7.43
|
60,200 | 7.43 | 7.43 | 6.69 | 0 | 0 | 0 |
08/02/2018 |
7.43
|
33,400 | 7.59 | 7.64 | 7.43 | 0 | 0 | 0 |
07/02/2018 |
7.59
|
58,400 | 7.64 | 7.75 | 7.43 | 0 | 0 | 0 |
06/02/2018 |
7.64
|
56,000 | 8.49 | 8.49 | 7.64 | 0 | 0 | 0 |
05/02/2018 |
8.49
|
38,300 | 8.49 | 8.76 | 7.96 | 0 | 0 | 0 |
02/02/2018 |
8.49
|
62,700 | 8.39 | 8.60 | 8.17 | 0 | 0 | 0 |
01/02/2018 |
8.39
|
87,150 | 9.29 | 9.29 | 8.39 | 0 | 0 | 0 |
31/01/2018 |
9.29
|
29,400 | 9.39 | 9.50 | 9.02 | 0 | 0 | 0 |
30/01/2018 |
9.39
|
18,900 | 9.50 | 9.50 | 9.24 | 0 | 0 | 0 |
29/01/2018 |
9.50
|
87,100 | 9.66 | 9.71 | 9.18 | 0 | 0 | 0 |
26/01/2018 |
9.66
|
10,510 | 9.71 | 9.71 | 9.66 | 0 | 0 | 0 |
25/01/2018 |
9.71
|
163,100 | 9.71 | 9.98 | 9.29 | 0 | 0 | 0 |
24/01/2018 |
9.71
|
20,530 | 9.71 | 9.82 | 9.55 | 0 | 0 | 0 |
23/01/2018 |
9.71
|
31,000 | 9.71 | 9.71 | 9.29 | 0 | 0 | 0 |
22/01/2018 |
9.71
|
262,600 | 9.55 | 9.71 | 9.13 | 0 | 0 | 0 |
19/01/2018 |
9.55
|
131,300 | 9.55 | 10.08 | 9.29 | 0 | 0 | 0 |
18/01/2018 |
9.55
|
145,300 | 9.50 | 9.55 | 9.39 | 0 | 0 | 0 |
17/01/2018 |
9.50
|
281,200 | 9.55 | 9.82 | 9.39 | 0 | 0 | 0 |
16/01/2018 |
9.55
|
23,200 | 9.66 | 10.03 | 9.34 | 0 | 0 | 0 |
15/01/2018 |
9.66
|
1,440 | 10.08 | 10.08 | 9.55 | 0 | 0 | 0 |
12/01/2018 |
10.08
|
20,747 | 9.82 | 10.30 | 9.55 | 0 | 0 | 0 |
11/01/2018 |
9.82
|
588,052 | 9.34 | 9.82 | 9.24 | 0 | 0 | 0 |
10/01/2018 |
9.34
|
11,200 | 8.97 | 9.50 | 9.02 | 0 | 0 | 0 |
09/01/2018 |
8.97
|
58,700 | 8.97 | 9.02 | 8.97 | 0 | 0 | 0 |
08/01/2018 |
8.97
|
11,793 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
05/01/2018 |
9.02
|
57,874 | 9.02 | 9.13 | 8.86 | 0 | 0 | 0 |
04/01/2018 |
9.02
|
47,634 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
03/01/2018 |
9.02
|
19,300 | 9.18 | 9.18 | 8.92 | 0 | 0 | 0 |
02/01/2018 |
9.18
|
8,100 | 9.18 | 9.24 | 9.02 | 0 | 0 | 0 |
29/12/2017 |
9.18
|
9,900 | 9.02 | 9.18 | 8.97 | 0 | 0 | 0 |
28/12/2017 |
9.02
|
31,524 | 9.02 | 9.29 | 9.02 | 0 | 0 | 0 |
27/12/2017 |
9.02
|
21,300 | 9.02 | 9.13 | 8.92 | 0 | 0 | 0 |
26/12/2017 |
9.02
|
16,300 | 9.13 | 9.13 | 9.02 | 0 | 0 | 0 |
25/12/2017 |
9.13
|
27,400 | 9.13 | 9.29 | 8.92 | 0 | 0 | 0 |
22/12/2017 |
9.13
|
25,100 | 9.29 | 9.34 | 9.13 | 0 | 0 | 0 |
21/12/2017 |
9.29
|
1,100 | 9.24 | 9.50 | 9.29 | 0 | 0 | 0 |
20/12/2017 |
9.24
|
11,500 | 9.55 | 9.55 | 9.24 | 0 | 0 | 0 |
19/12/2017 |
9.55
|
300 | 9.55 | 9.55 | 9.34 | 0 | 0 | 0 |
18/12/2017 |
9.55
|
9,968 | 9.71 | 9.71 | 9.39 | 0 | 0 | 0 |
15/12/2017 |
9.71
|
3,500 | 9.71 | 9.71 | 9.29 | 0 | 0 | 0 |
14/12/2017 |
9.71
|
1,162 | 9.55 | 9.71 | 9.02 | 0 | 0 | 0 |
13/12/2017 |
9.55
|
6,500 | 9.50 | 9.55 | 8.65 | 0 | 0 | 0 |
12/12/2017 |
9.50
|
88,700 | 9.45 | 9.50 | 9.39 | 0 | 0 | 0 |
11/12/2017 |
9.45
|
18,800 | 9.45 | 9.55 | 9.45 | 0 | 0 | 0 |
08/12/2017 |
9.45
|
64,168 | 9.55 | 9.61 | 9.45 | 0 | 0 | 0 |
07/12/2017 |
9.55
|
54,000 | 9.50 | 9.61 | 9.50 | 0 | 0 | 0 |
06/12/2017 |
9.50
|
57,800 | 9.61 | 9.66 | 9.50 | 0 | 0 | 0 |
05/12/2017 |
9.61
|
54,900 | 9.77 | 9.82 | 9.61 | 0 | 0 | 0 |
04/12/2017 |
9.77
|
89,534 | 9.66 | 10.35 | 9.66 | 0 | 0 | 0 |
01/12/2017 |
9.66
|
24,746 | 9.66 | 9.71 | 9.66 | 0 | 18 | -0.0 |
30/11/2017 |
9.66
|
56,957 | 9.61 | 9.98 | 9.61 | 0 | 57 | -0.0 |