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 | 0% | 57,100 | -21,350 | -0.6 |
27.10
29.90
28.50
|
2 tháng
(2024-07-22) |
-1.14 | -3.85% | 342,700 | -67,750 | -2.0 |
27.10
31.59
28.50
|
3 tháng
(2024-06-24) |
-1.23 | -4.15% | 623,500 | -138,750 | -4.3 |
27.10
31.69
28.50
|
6 tháng
(2024-03-25) |
-1.70 | -5.63% | 1,006,486 | -239,450 | -7.5 |
27.10
34.29
28.50
|
12 tháng
(2023-09-26) |
6.20 | 27.80% | 1,780,527 | -518,330 | -15.8 |
22.30
35.31
28.50
|
24 tháng
(2022-10-03) |
9.02 | 46.29% | 2,149,445 | -625,960 | -18.2 |
13.51
35.31
28.50
|
36 tháng
(2021-10-06) |
5.08 | 21.67% | 2,734,451 | -910,369 | -24.9 |
13.51
35.31
28.50
|
60 tháng
(2019-10-17) |
9.62 | 50.98% | 3,697,730 | -1,222,353 | -30.8 |
12.01
35.31
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
28/11/2017 |
8.15
|
900 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
27/11/2017 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
24/11/2017 |
8.84
|
18 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
23/11/2017 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/11/2017 |
8.67
|
1,410 | 9.87 | 9.87 | 8.67 | 0 | 0 | 0 |
21/11/2017 |
9.95
|
200 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 |
20/11/2017 |
8.67
|
1,200 | 9.87 | 10.12 | 8.67 | 0 | 0 | 0 |
17/11/2017 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
16/11/2017 |
7.72
|
10,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
15/11/2017 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
14/11/2017 |
8.24
|
2,000 | 8.24 | 8.41 | 8.24 | 200 | 0 | 0.0 |
13/11/2017 |
8.58
|
600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
10/11/2017 |
8.75
|
1,118 | 8.84 | 8.84 | 8.75 | 0 | 0 | 0 |
09/11/2017 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
08/11/2017 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/11/2017 |
9.52
|
3,120 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
06/11/2017 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
03/11/2017 |
9.52
|
10 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
02/11/2017 |
9.61
|
3,400 | 9.61 | 9.61 | 9.44 | 0 | 400 | -0.0 |
01/11/2017 |
9.78
|
4,000 | 9.87 | 9.87 | 9.10 | 0 | 0 | 0 |
31/10/2017 |
9.35
|
2,700 | 8.58 | 9.35 | 8.58 | 0 | 0 | 0 |
30/10/2017 |
8.15
|
1,500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
27/10/2017 |
8.15
|
2,300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
26/10/2017 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 1,000 | 0 | 0.0 |
25/10/2017 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
24/10/2017 |
9.44
|
2,100 | 8.15 | 9.44 | 8.15 | 2,000 | 0 | 0.0 |
23/10/2017 |
8.32
|
600 | 8.15 | 8.41 | 8.15 | 0 | 0 | 0 |
20/10/2017 |
9.61
|
400 | 8.07 | 9.61 | 7.98 | 200 | 0 | 0.0 |
19/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
18/10/2017 |
8.15
|
880 | 8.58 | 8.58 | 8.15 | 500 | 0 | 0.0 |
17/10/2017 |
8.58
|
1,000 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
16/10/2017 |
9.70
|
500 | 10.12 | 10.12 | 9.70 | 0 | 0 | 0 |
13/10/2017 |
10.12
|
400 | 10.12 | 10.12 | 10.12 | 100 | 0 | 0 |
12/10/2017 |
10.12
|
123 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
11/10/2017 |
7.98
|
3,030 | 9.35 | 9.35 | 7.98 | 0 | 0 | 0 |
10/10/2017 |
9.70
|
1,400 | 8.75 | 10.30 | 8.75 | 0 | 0 | 0 |
09/10/2017 |
10.30
|
1 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/10/2017 |
10.38
|
900 | 9.61 | 10.38 | 9.61 | 0 | 0 | 0 |
05/10/2017 |
10.38
|
1,000 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
04/10/2017 |
9.52
|
2,065 | 10.81 | 11.58 | 9.52 | 0 | 200 | -0.0 |
03/10/2017 |
10.73
|
431 | 10.90 | 10.90 | 10.73 | 0 | 0 | 0 |
02/10/2017 |
9.52
|
820 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
29/09/2017 |
11.07
|
200 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
28/09/2017 |
11.07
|
1,800 | 11.07 | 11.07 | 11.07 | 0 | 1,800 | -0.0 |
27/09/2017 |
9.61
|
5,300 | 10.30 | 10.30 | 9.61 | 400 | 0 | 0.0 |
26/09/2017 |
11.24
|
439 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
25/09/2017 |
10.30
|
5,230 | 11.58 | 11.58 | 10.30 | 0 | 500 | -0.0 |
22/09/2017 |
11.84
|
5,553 | 10.30 | 11.84 | 9.52 | 100 | 100 | -0.0 |
21/09/2017 |
10.30
|
5,804 | 12.27 | 12.27 | 10.30 | 0 | 0 | 0 |
20/09/2017 |
10.73
|
18,880 | 10.73 | 10.73 | 10.64 | 0 | 7,800 | -0.1 |
19/09/2017 |
9.35
|
3,400 | 9.35 | 9.35 | 9.35 | 0 | 200 | -0.0 |
18/09/2017 |
8.15
|
11,295 | 8.15 | 8.15 | 8.15 | 0 | 8,000 | -0.1 |
15/09/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
14/09/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
13/09/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
12/09/2017 |
7.12
|
1,338 | 7.12 | 7.12 | 7.12 | 0 | 38 | -0.0 |
11/09/2017 |
6.18
|
900 | 6.95 | 6.95 | 6.01 | 0 | 0 | 0 |
08/09/2017 |
6.95
|
800 | 6.95 | 6.95 | 6.95 | 0 | 300 | -0.0 |
07/09/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
06/09/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
05/09/2017 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
01/09/2017 |
6.95
|
200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
31/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
30/08/2017 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
29/08/2017 |
6.61
|
2,800 | 6.86 | 6.86 | 6.61 | 0 | 0 | 0 |
28/08/2017 |
7.55
|
620 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
25/08/2017 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
24/08/2017 |
7.72
|
20 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
23/08/2017 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 100 | 0 | 0.0 |
22/08/2017 |
7.64
|
520 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
21/08/2017 |
7.64
|
40 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
18/08/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
17/08/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
16/08/2017 |
6.69
|
1,800 | 7.72 | 7.72 | 6.69 | 200 | 0 | 0.0 |
15/08/2017 |
7.72
|
1,020 | 7.72 | 7.72 | 7.72 | 0 | 120 | -0.0 |
14/08/2017 |
7.72
|
1,160 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/08/2017 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
10/08/2017 |
6.78
|
8,130 | 6.78 | 6.78 | 6.78 | 4,000 | 0 | 0.0 |
09/08/2017 |
7.89
|
2,420 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
08/08/2017 |
9.27
|
410 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
07/08/2017 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
04/08/2017 |
9.78
|
10,510 | 13.04 | 13.04 | 9.78 | 0 | 0 | 0 |
03/08/2017 |
11.41
|
3,730 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
02/08/2017 |
9.95
|
8,200 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
01/08/2017 |
8.67
|
6,100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
31/07/2017 |
7.55
|
2,040 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
28/07/2017 |
6.69
|
5,500 | 5.83 | 6.69 | 5.83 | 1,400 | 1,100 | 0.0 |
27/07/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
26/07/2017 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
25/07/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
24/07/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
21/07/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
20/07/2017 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/07/2017 |
5.83
|
2,200 | 5.75 | 5.83 | 5.75 | 1,000 | 0 | 0.0 |
18/07/2017 |
5.66
|
10 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
17/07/2017 |
5.66
|
200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
14/07/2017 |
5.66
|
600 | 5.66 | 5.66 | 5.66 | 600 | 0 | 0.0 |
13/07/2017 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
12/07/2017 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 1,000 | -0.0 |