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) |
-1.20 | -6.35% | 12,956,400 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.75% | 47,123,800 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-24) |
-2.49 | -12.34% | 98,274,300 | -348,300 | -6.8 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.59 | 9.84% | 258,061,000 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-26) |
7.12 | 67.28% | 375,208,000 | 8,078,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-10-03) |
5.21 | 41.67% | 636,830,916 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-06) |
-6.93 | -28.15% | 937,262,647 | 8,164,503 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-17) |
12.42 | 235.30% | 1,342,816,299 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
6.07
|
27,600 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
27/11/2017 |
5.98
|
29,300 | 5.81 | 5.98 | 5.81 | 0 | 0 | 0 |
24/11/2017 |
5.81
|
38,600 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
23/11/2017 |
5.98
|
44,700 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
22/11/2017 |
5.98
|
49,200 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 |
21/11/2017 |
5.98
|
61,800 | 5.98 | 6.25 | 5.89 | 0 | 100 | -0.0 |
20/11/2017 |
5.98
|
6,600 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
17/11/2017 |
5.98
|
77,000 | 5.98 | 6.07 | 5.89 | 0 | 2,200 | -0.0 |
16/11/2017 |
5.98
|
144,800 | 6.07 | 6.16 | 5.98 | 100 | 100 | 0 |
15/11/2017 |
6.07
|
31,200 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
14/11/2017 |
6.07
|
35,800 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
13/11/2017 |
6.07
|
67,800 | 5.98 | 6.25 | 6.07 | 2,300 | 0 | 0.0 |
10/11/2017 |
5.98
|
30,406 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
09/11/2017 |
6.07
|
202,200 | 6.16 | 6.51 | 6.07 | 0 | 0 | 0 |
08/11/2017 |
6.16
|
622,400 | 6.51 | 6.86 | 6.07 | 0 | 0 | 0 |
07/11/2017 |
6.51
|
247,100 | 6.33 | 6.69 | 6.33 | 0 | 0 | 0 |
06/11/2017 |
6.33
|
75,600 | 6.16 | 6.42 | 6.25 | 0 | 0 | 0 |
03/11/2017 |
6.16
|
31,100 | 6.07 | 6.25 | 6.16 | 0 | 0 | 0 |
02/11/2017 |
6.07
|
108,700 | 6.42 | 6.51 | 6.07 | 0 | 0 | 0 |
01/11/2017 |
6.42
|
122,700 | 6.25 | 6.51 | 6.16 | 0 | 0 | 0 |
31/10/2017 |
6.25
|
34,700 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
30/10/2017 |
6.33
|
75,500 | 6.42 | 6.42 | 6.07 | 0 | 0 | 0 |
27/10/2017 |
6.42
|
360,800 | 6.86 | 6.86 | 6.42 | 0 | 0 | 0 |
26/10/2017 |
6.86
|
159,300 | 7.13 | 7.21 | 6.77 | 0 | 0 | 0 |
25/10/2017 |
7.13
|
526,526 | 6.86 | 7.30 | 6.69 | 0 | 0 | 0 |
24/10/2017 |
6.86
|
444,300 | 6.77 | 6.95 | 6.25 | 0 | 0 | 0 |
23/10/2017 |
6.77
|
386,800 | 7.04 | 7.21 | 6.25 | 0 | 0 | 0 |
20/10/2017 |
7.04
|
197,000 | 7.74 | 7.74 | 6.95 | 0 | 0 | 0 |
19/10/2017 |
7.74
|
1,225,200 | 7.30 | 7.83 | 7.04 | 0 | 0 | 0 |
18/10/2017 |
7.30
|
798,800 | 7.13 | 7.65 | 7.04 | 0 | 0 | 0 |
17/10/2017 |
7.13
|
955,364 | 6.25 | 7.13 | 6.25 | 0 | 0 | 0 |
16/10/2017 |
6.25
|
157,900 | 6.25 | 6.51 | 6.16 | 0 | 0 | 0 |
13/10/2017 |
6.25
|
745,900 | 6.25 | 6.51 | 6.16 | 55,000 | 0 | 0.4 |
12/10/2017 |
6.25
|
1,015,500 | 6.07 | 6.33 | 6.07 | 0 | 0 | 0 |
11/10/2017 |
6.07
|
18,100 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
10/10/2017 |
6.16
|
17,700 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 |
09/10/2017 |
6.16
|
66,500 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
06/10/2017 |
5.98
|
32,700 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
05/10/2017 |
5.89
|
48,400 | 5.89 | 6.16 | 5.89 | 0 | 0 | 0 |
04/10/2017 |
5.89
|
35,300 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 |
03/10/2017 |
6.16
|
19,500 | 6.16 | 6.33 | 6.16 | 0 | 0 | 0 |
02/10/2017 |
6.16
|
48,300 | 6.95 | 6.95 | 6.16 | 0 | 0 | 0 |
29/09/2017 |
6.95
|
478,100 | 6.25 | 6.95 | 6.25 | 0 | 0 | 0 |
28/09/2017 |
6.25
|
164,100 | 6.16 | 6.42 | 5.81 | 1,900 | 0 | 0.0 |
27/09/2017 |
6.16
|
34,700 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
26/09/2017 |
6.25
|
68,900 | 6.33 | 6.86 | 6.16 | 0 | 0 | 0 |
25/09/2017 |
6.33
|
87,700 | 6.16 | 6.86 | 6.33 | 0 | 0 | 0 |
22/09/2017 |
6.16
|
18,400 | 6.25 | 6.25 | 5.98 | 0 | 0 | 0 |
21/09/2017 |
6.25
|
45,109 | 6.16 | 6.25 | 5.89 | 0 | 0 | 0 |
20/09/2017 |
6.16
|
57,600 | 6.69 | 6.69 | 6.16 | 0 | 0 | 0 |
19/09/2017 |
6.69
|
13,800 | 6.86 | 6.86 | 6.60 | 0 | 0 | 0 |
18/09/2017 |
6.86
|
59,800 | 6.86 | 7.48 | 6.60 | 0 | 0 | 0 |
15/09/2017 |
6.86
|
93,700 | 6.95 | 8.09 | 6.69 | 0 | 0 | 0 |
14/09/2017 |
6.95
|
48,600 | 7.04 | 7.48 | 6.95 | 0 | 0 | 0 |
13/09/2017 |
7.04
|
259,050 | 6.25 | 7.04 | 6.16 | 0 | 0 | 0 |
12/09/2017 |
6.25
|
40,300 | 5.81 | 6.25 | 5.98 | 0 | 0 | 0 |
11/09/2017 |
5.81
|
19,600 | 5.98 | 6.07 | 5.81 | 0 | 0 | 0 |
08/09/2017 |
5.98
|
10,400 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
07/09/2017 |
5.98
|
9,100 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
06/09/2017 |
5.98
|
39,400 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
05/09/2017 |
5.98
|
38,600 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
01/09/2017 |
6.07
|
7,300 | 5.81 | 6.16 | 6.07 | 0 | 0 | 0 |
31/08/2017 |
5.81
|
1,000 | 5.72 | 5.81 | 5.81 | 0 | 0 | 0 |
30/08/2017 |
5.72
|
59,200 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
29/08/2017 |
5.98
|
26,800 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
28/08/2017 |
6.07
|
13,200 | 6.07 | 6.25 | 5.98 | 0 | 0 | 0 |
25/08/2017 |
6.07
|
9,000 | 6.25 | 6.25 | 5.98 | 0 | 0 | 0 |
24/08/2017 |
6.25
|
19,300 | 6.16 | 6.42 | 6.16 | 0 | 0 | 0 |
23/08/2017 |
6.16
|
10,000 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
22/08/2017 |
6.60
|
5,100 | 6.51 | 6.60 | 6.51 | 0 | 0 | 0 |
21/08/2017 |
6.51
|
37,100 | 6.51 | 6.69 | 6.51 | 0 | 0 | 0 |
18/08/2017 |
6.51
|
0 | 6.25 | 6.51 | 6.51 | 0 | 0 | 0 |
17/08/2017 |
6.25
|
26,900 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
16/08/2017 |
6.60
|
29,500 | 6.69 | 6.69 | 6.51 | 0 | 0 | 0 |
15/08/2017 |
6.69
|
16,200 | 6.42 | 6.69 | 6.51 | 0 | 0 | 0 |
14/08/2017 |
6.42
|
17,700 | 6.69 | 6.77 | 6.33 | 0 | 0 | 0 |
11/08/2017 |
6.69
|
15,610 | 6.95 | 6.95 | 6.42 | 0 | 0 | 0 |
10/08/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
09/08/2017 |
6.95
|
53,910 | 6.86 | 7.21 | 6.69 | 0 | 0 | 0 |
08/08/2017 |
6.86
|
80,260 | 6.95 | 7.04 | 6.77 | 0 | 0 | 0 |
07/08/2017 |
6.95
|
63,800 | 7.04 | 7.83 | 6.95 | 0 | 0 | 0 |
04/08/2017 |
7.04
|
81,000 | 6.33 | 7.04 | 6.16 | 0 | 0 | 0 |
03/08/2017 |
6.33
|
4,700 | 5.54 | 6.33 | 6.07 | 0 | 0 | 0 |
02/08/2017 |
5.54
|
510 | 6.51 | 6.51 | 5.54 | 0 | 0 | 0 |
01/08/2017 |
6.51
|
0 | 5.81 | 6.51 | 6.51 | 0 | 0 | 0 |
31/07/2017 |
5.81
|
24,700 | 6.25 | 6.60 | 5.81 | 0 | 0 | 0 |
28/07/2017 |
6.25
|
900 | 6.33 | 6.33 | 6.16 | 0 | 0 | 0 |
27/07/2017 |
6.33
|
540 | 6.16 | 6.33 | 5.37 | 0 | 0 | 0 |
26/07/2017 |
6.16
|
20,700 | 6.16 | 6.25 | 5.98 | 0 | 0 | 0 |
25/07/2017 |
6.16
|
1,900 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
24/07/2017 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
21/07/2017 |
6.07
|
5,000 | 6.60 | 6.60 | 6.07 | 0 | 0 | 0 |
20/07/2017 |
6.60
|
100 | 6.16 | 6.60 | 6.60 | 0 | 0 | 0 |
19/07/2017 |
6.16
|
2,000 | 6.07 | 6.16 | 6.16 | 0 | 0 | 0 |
18/07/2017 |
6.07
|
11,000 | 5.98 | 6.07 | 6.07 | 0 | 0 | 0 |
17/07/2017 |
5.98
|
12,300 | 5.98 | 6.60 | 5.98 | 0 | 0 | 0 |
14/07/2017 |
5.98
|
22,269 | 5.98 | 6.16 | 5.81 | 0 | 0 | 0 |
13/07/2017 |
5.98
|
30,400 | 5.19 | 6.16 | 5.89 | 0 | 0 | 0 |
12/07/2017 |
5.19
|
500 | 5.72 | 6.42 | 5.19 | 0 | 0 | 0 |
11/07/2017 |
5.72
|
500 | 4.93 | 5.72 | 5.72 | 0 | 0 | 0 |