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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
8.00
|
15,200 | 7.98 | 8.03 | 7.98 | 0 | 0 | 0 |
28/11/2017 |
7.98
|
16,700 | 7.88 | 8.00 | 7.90 | 0 | 0 | 0 |
27/11/2017 |
7.88
|
20,236 | 7.88 | 7.90 | 7.88 | 0 | 0 | 0 |
24/11/2017 |
7.88
|
23,500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
23/11/2017 |
7.88
|
26,600 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 |
22/11/2017 |
7.88
|
23,500 | 7.85 | 7.88 | 7.83 | 0 | 0 | 0 |
21/11/2017 |
7.85
|
21,900 | 7.85 | 7.88 | 7.85 | 0 | 0 | 0 |
20/11/2017 |
7.85
|
25,600 | 7.83 | 7.90 | 7.85 | 0 | 0 | 0 |
17/11/2017 |
7.83
|
28,600 | 7.83 | 7.83 | 7.78 | 0 | 2,400 | -0.1 |
16/11/2017 |
7.83
|
27,000 | 7.88 | 7.88 | 7.78 | 0 | 6,000 | -0.2 |
15/11/2017 |
7.88
|
31,100 | 8.03 | 8.03 | 7.88 | 0 | 8,000 | -0.3 |
14/11/2017 |
8.03
|
23,500 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 |
13/11/2017 |
8.10
|
22,100 | 8.13 | 8.15 | 8.05 | 0 | 0 | 0 |
10/11/2017 |
8.13
|
39,709 | 8.20 | 8.20 | 8.13 | 0 | 34,200 | -1.1 |
09/11/2017 |
8.20
|
29,300 | 8.23 | 8.25 | 8.18 | 0 | 0 | 0 |
08/11/2017 |
8.23
|
27,366 | 8.20 | 8.42 | 8.23 | 0 | 0 | 0 |
07/11/2017 |
8.20
|
38,900 | 8.33 | 8.33 | 8.18 | 0 | 0 | 0 |
06/11/2017 |
8.33
|
32,000 | 8.47 | 8.47 | 8.33 | 0 | 0 | 0 |
03/11/2017 |
8.47
|
29,100 | 8.35 | 8.55 | 8.35 | 2,400 | 0 | 0.1 |
02/11/2017 |
8.35
|
28,300 | 8.35 | 8.45 | 8.35 | 0 | 5,100 | -0.2 |
01/11/2017 |
8.35
|
100,375 | 7.98 | 8.62 | 7.98 | 18,900 | 2,000 | 0.6 |
31/10/2017 |
7.98
|
38,200 | 7.90 | 8.05 | 7.93 | 0 | 0 | 0 |
30/10/2017 |
7.90
|
42,310 | 7.90 | 7.98 | 7.90 | 10 | 10,000 | -0.3 |
27/10/2017 |
7.90
|
38,400 | 7.90 | 7.98 | 7.88 | 0 | 5,000 | -0.2 |
26/10/2017 |
7.90
|
32,100 | 7.90 | 7.93 | 7.88 | 0 | 0 | 0 |
25/10/2017 |
7.90
|
33,100 | 7.88 | 7.93 | 7.88 | 0 | 0 | 0 |
24/10/2017 |
7.88
|
31,600 | 7.85 | 7.90 | 7.85 | 0 | 0 | 0 |
23/10/2017 |
7.85
|
30,300 | 7.88 | 7.93 | 7.85 | 0 | 0 | 0 |
20/10/2017 |
7.88
|
38,029 | 7.93 | 7.93 | 7.88 | 0 | 2,000 | -0.1 |
19/10/2017 |
7.93
|
35,100 | 7.85 | 7.95 | 7.83 | 0 | 0 | 0 |
18/10/2017 |
7.85
|
29,100 | 7.88 | 7.90 | 7.85 | 0 | 0 | 0 |
17/10/2017 |
7.88
|
22,400 | 7.93 | 7.93 | 7.88 | 0 | 0 | 0 |
16/10/2017 |
7.93
|
23,100 | 7.90 | 7.93 | 7.90 | 0 | 0 | 0 |
13/10/2017 |
7.90
|
22,100 | 7.90 | 7.93 | 7.88 | 0 | 100 | -0.0 |
12/10/2017 |
7.90
|
20,500 | 7.95 | 7.95 | 7.88 | 0 | 0 | 0 |
11/10/2017 |
7.95
|
21,800 | 7.93 | 7.95 | 7.85 | 0 | 0 | 0 |
10/10/2017 |
7.93
|
24,000 | 7.93 | 7.93 | 7.88 | 0 | 0 | 0 |
09/10/2017 |
7.93
|
23,900 | 7.93 | 7.98 | 7.93 | 0 | 0 | 0 |
06/10/2017 |
7.93
|
23,000 | 7.93 | 7.98 | 7.90 | 0 | 0 | 0 |
05/10/2017 |
7.93
|
53,100 | 7.90 | 7.98 | 7.88 | 0 | 26,000 | -0.8 |
04/10/2017 |
7.90
|
26,500 | 8.03 | 8.03 | 7.90 | 0 | 0 | 0 |
03/10/2017 |
8.03
|
28,800 | 7.90 | 8.03 | 7.85 | 0 | 5,000 | -0.2 |
02/10/2017 |
7.90
|
24,100 | 7.93 | 8.05 | 7.90 | 0 | 0 | 0 |
29/09/2017 |
7.93
|
21,855 | 7.93 | 7.98 | 7.93 | 0 | 0 | 0 |
28/09/2017 |
7.93
|
23,800 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 |
27/09/2017 |
8.10
|
30,601 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
26/09/2017 |
7.90
|
26,100 | 7.88 | 7.93 | 7.85 | 100 | 0 | 0.0 |
25/09/2017 |
7.88
|
19,812 | 7.80 | 7.93 | 7.83 | 0 | 0 | 0 |
22/09/2017 |
7.80
|
26,501 | 7.80 | 7.88 | 7.78 | 0 | 0 | 0 |
21/09/2017 |
7.80
|
28,300 | 7.80 | 7.80 | 7.78 | 0 | 0 | 0 |
20/09/2017 |
7.80
|
25,000 | 7.80 | 7.80 | 7.76 | 0 | 0 | 0 |
19/09/2017 |
7.80
|
25,100 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
18/09/2017 |
7.85
|
24,600 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
15/09/2017 |
7.80
|
23,000 | 7.80 | 7.98 | 7.73 | 0 | 0 | 0 |
14/09/2017 |
7.80
|
27,000 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 |
13/09/2017 |
7.80
|
24,400 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
12/09/2017 |
7.80
|
20,900 | 7.95 | 7.98 | 7.80 | 0 | 31,700 | -1.0 |
11/09/2017 |
7.95
|
85,400 | 7.90 | 8.00 | 7.73 | 0 | 31,700 | -1.0 |
08/09/2017 |
7.90
|
21,700 | 7.95 | 8.05 | 7.90 | 0 | 0 | 0 |
07/09/2017 |
7.95
|
23,100 | 7.93 | 7.95 | 7.93 | 0 | 0 | 0 |
06/09/2017 |
7.93
|
21,300 | 7.98 | 8.00 | 7.90 | 0 | 0 | 0 |
05/09/2017 |
7.98
|
29,601 | 8.00 | 8.08 | 7.98 | 0 | 0 | 0 |
01/09/2017 |
8.00
|
22,310 | 8.00 | 8.10 | 7.90 | 0 | 0 | 0 |
31/08/2017 |
8.00
|
32,700 | 8.23 | 8.33 | 8.00 | 0 | 0 | 0 |
30/08/2017 |
8.23
|
21,900 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 |
29/08/2017 |
8.33
|
18,100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
28/08/2017 |
8.33
|
27,800 | 8.33 | 8.42 | 8.13 | 0 | 0 | 0 |
25/08/2017 |
8.33
|
16,300 | 8.40 | 8.45 | 8.33 | 0 | 0 | 0 |
24/08/2017 |
8.40
|
36,400 | 7.93 | 8.42 | 7.88 | 0 | 700 | -0.0 |
23/08/2017 |
7.93
|
37,900 | 7.80 | 7.93 | 7.80 | 0 | 0 | 0 |
22/08/2017 |
7.80
|
19,600 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 |
21/08/2017 |
7.76
|
19,800 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 |
18/08/2017 |
7.76
|
27,100 | 7.73 | 7.85 | 7.66 | 0 | 0 | 0 |
17/08/2017 |
7.73
|
30,700 | 7.85 | 7.90 | 7.73 | 0 | 0 | 0 |
16/08/2017 |
7.85
|
16,500 | 7.85 | 7.90 | 7.78 | 0 | 0 | 0 |
15/08/2017 |
7.85
|
20,686 | 7.78 | 7.85 | 7.80 | 0 | 0 | 0 |
14/08/2017 |
7.78
|
38,600 | 7.76 | 7.88 | 7.76 | 0 | 0 | 0 |
11/08/2017 |
7.76
|
26,810 | 7.73 | 7.78 | 7.61 | 0 | 0 | 0 |
10/08/2017 |
7.73
|
23,800 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 |
09/08/2017 |
7.78
|
22,900 | 7.73 | 7.83 | 7.68 | 0 | 0 | 0 |
08/08/2017 |
7.73
|
11,800 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
07/08/2017 |
7.73
|
26,710 | 7.63 | 7.73 | 7.61 | 0 | 0 | 0 |
04/08/2017 |
7.63
|
17,500 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
03/08/2017 |
7.63
|
17,301 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
02/08/2017 |
7.66
|
31,400 | 7.43 | 7.66 | 7.36 | 0 | 0 | 0 |
01/08/2017 |
7.43
|
17,709 | 7.28 | 7.46 | 7.31 | 0 | 0 | 0 |
31/07/2017 |
7.28
|
19,700 | 7.26 | 7.28 | 7.24 | 0 | 0 | 0 |
28/07/2017 |
7.26
|
15,600 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 |
27/07/2017 |
7.24
|
16,700 | 7.21 | 7.26 | 7.24 | 0 | 0 | 0 |
26/07/2017 |
7.21
|
29,600 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 |
25/07/2017 |
7.26
|
23,600 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
24/07/2017 |
7.24
|
20,200 | 7.31 | 7.33 | 7.24 | 0 | 0 | 0 |
21/07/2017 |
7.31
|
14,500 | 7.24 | 7.38 | 7.26 | 0 | 0 | 0 |
20/07/2017 |
7.24
|
19,700 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
19/07/2017 |
7.28
|
33,200 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 |
18/07/2017 |
7.19
|
32,500 | 7.19 | 7.28 | 7.16 | 0 | 0 | 0 |
17/07/2017 |
7.19
|
29,600 | 7.26 | 7.28 | 7.16 | 0 | 0 | 0 |
14/07/2017 |
7.26
|
32,309 | 7.26 | 7.28 | 7.24 | 0 | 0 | 0 |
13/07/2017 |
7.26
|
33,400 | 7.24 | 7.26 | 7.21 | 0 | 0 | 0 |
12/07/2017 |
7.24
|
34,500 | 7.21 | 7.26 | 7.21 | 0 | 0 | 0 |