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) |
0.30 | 6.12% | 7,605,700 | 8,800 | 0.0 |
4.80
5.30
5.20
|
2 tháng
(2024-07-22) |
0.10 | 1.96% | 14,123,900 | 5,000 | 0.0 |
4.60
5.30
5.20
|
3 tháng
(2024-06-21) |
-0.30 | -5.45% | 21,858,600 | -33,300 | -0.2 |
4.60
5.50
5.20
|
6 tháng
(2024-03-25) |
-1.90 | -26.76% | 85,001,200 | -79,840 | -0.8 |
4.60
7.30
5.20
|
12 tháng
(2023-09-25) |
0.40 | 8.33% | 239,008,600 | 98,160 | 0.3 |
4.40
7.50
5.20
|
24 tháng
(2022-09-30) |
-1.80 | -25.71% | 538,174,324 | 344,760 | 1.5 |
3.55
7.73
5.20
|
36 tháng
(2021-10-05) |
-8.81 | -62.88% | 659,382,471 | 330,991 | 1.4 |
3.55
17.73
5.20
|
60 tháng
(2019-10-16) |
2.17 | 71.83% | 1,048,540,350 | 349,781 | 1.6 |
1.99
17.73
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
10.16
|
378,600 | 10.54 | 10.54 | 9.63 | 0 | 0 | 0 |
27/11/2017 |
10.54
|
169,800 | 10.39 | 10.62 | 9.86 | 0 | 0 | 0 |
24/11/2017 |
10.39
|
352,700 | 9.56 | 10.47 | 8.65 | 0 | 0 | 0 |
23/11/2017 |
9.56
|
358,600 | 10.54 | 10.77 | 9.56 | 0 | 0 | 0 |
22/11/2017 |
10.54
|
142,800 | 10.77 | 10.77 | 10.47 | 0 | 0 | 0 |
21/11/2017 |
10.77
|
207,000 | 10.85 | 10.85 | 10.77 | 0 | 9,700 | -0.1 |
20/11/2017 |
10.85
|
167,400 | 10.69 | 11.00 | 10.69 | 0 | 0 | 0 |
17/11/2017 |
10.69
|
414,700 | 11.15 | 11.30 | 10.54 | 100 | 0 | 0.0 |
16/11/2017 |
11.15
|
518,500 | 11.15 | 11.22 | 11.07 | 0 | 0 | 0 |
15/11/2017 |
11.15
|
399,800 | 11.15 | 11.22 | 10.92 | 0 | 0 | 0 |
14/11/2017 |
11.15
|
546,500 | 10.77 | 11.15 | 10.77 | 0 | 0 | 0 |
13/11/2017 |
10.77
|
197,900 | 10.92 | 11.07 | 10.77 | 0 | 0 | 0 |
10/11/2017 |
10.92
|
447,500 | 11.00 | 11.22 | 10.85 | 0 | 0 | 0 |
09/11/2017 |
11.00
|
203,600 | 11.15 | 11.30 | 11.00 | 0 | 0 | 0 |
08/11/2017 |
11.15
|
377,500 | 11.00 | 11.15 | 10.85 | 0 | 0 | 0 |
07/11/2017 |
11.00
|
263,000 | 11.15 | 11.22 | 11.00 | 0 | 0 | 0 |
06/11/2017 |
11.15
|
121,400 | 11.22 | 11.38 | 11.15 | 0 | 0 | 0 |
03/11/2017 |
11.22
|
616,900 | 11.45 | 11.53 | 11.22 | 0 | 0 | 0 |
02/11/2017 |
11.45
|
662,100 | 11.00 | 11.45 | 11.00 | 0 | 0 | 0 |
01/11/2017 |
11.00
|
751,500 | 10.47 | 11.00 | 10.47 | 0 | 0 | 0 |
31/10/2017 |
10.47
|
651,200 | 10.54 | 10.69 | 10.47 | 0 | 0 | 0 |
30/10/2017 |
10.54
|
439,600 | 10.09 | 10.62 | 10.24 | 0 | 0 | 0 |
27/10/2017 |
10.09
|
85,200 | 10.16 | 10.24 | 9.94 | 0 | 26,800 | -0.4 |
26/10/2017 |
10.16
|
164,200 | 10.39 | 10.69 | 10.09 | 0 | 24,300 | -0.3 |
25/10/2017 |
10.39
|
90,100 | 10.47 | 10.54 | 10.31 | 1,000 | 0 | 0.0 |
24/10/2017 |
10.47
|
186,600 | 10.47 | 10.54 | 10.24 | 0 | 0 | 0 |
23/10/2017 |
10.47
|
151,300 | 11.07 | 11.15 | 10.47 | 0 | 0 | 0 |
20/10/2017 |
11.07
|
121,000 | 10.92 | 11.15 | 11.00 | 0 | 1,000 | -0.0 |
19/10/2017 |
10.92
|
152,100 | 10.62 | 10.92 | 10.54 | 0 | 1,000 | -0.0 |
18/10/2017 |
10.62
|
64,200 | 10.69 | 10.77 | 10.62 | 0 | 1,000 | -0.0 |
17/10/2017 |
10.69
|
72,900 | 10.54 | 10.69 | 10.47 | 0 | 1,000 | -0.0 |
16/10/2017 |
10.54
|
94,500 | 10.62 | 10.69 | 10.47 | 0 | 1,000 | -0.0 |
13/10/2017 |
10.62
|
77,900 | 10.54 | 10.69 | 10.62 | 0 | 1,000 | -0.0 |
12/10/2017 |
10.54
|
102,300 | 10.54 | 10.69 | 10.54 | 0 | 1,000 | -0.0 |
11/10/2017 |
10.54
|
112,700 | 10.77 | 10.85 | 10.54 | 0 | 1,000 | -0.0 |
10/10/2017 |
10.77
|
112,000 | 10.62 | 10.77 | 10.47 | 0 | 1,000 | -0.0 |
09/10/2017 |
10.62
|
46,300 | 10.92 | 11.00 | 10.62 | 0 | 0 | 0 |
06/10/2017 |
10.92
|
99,100 | 11.30 | 11.30 | 10.92 | 0 | 0 | 0 |
05/10/2017 |
11.30
|
119,200 | 11.45 | 11.45 | 11.15 | 0 | 0 | 0 |
04/10/2017 |
11.45
|
178,400 | 11.38 | 11.76 | 11.07 | 0 | 0 | 0 |
03/10/2017 |
11.38
|
192,400 | 11.15 | 11.38 | 11.00 | 0 | 0 | 0 |
02/10/2017 |
11.15
|
262,400 | 11.00 | 11.45 | 11.15 | 0 | 0 | 0 |
29/09/2017 |
11.00
|
220,100 | 10.62 | 11.15 | 10.77 | 0 | 0 | 0 |
28/09/2017 |
10.62
|
356,300 | 10.31 | 10.69 | 10.24 | 0 | 0 | 0 |
27/09/2017 |
10.31
|
236,000 | 10.92 | 11.22 | 10.31 | 0 | 0 | 0 |
26/09/2017 |
10.92
|
178,700 | 11.15 | 11.22 | 10.69 | 0 | 0 | 0 |
25/09/2017 |
11.15
|
203,600 | 11.38 | 11.38 | 11.15 | 0 | 0 | 0 |
22/09/2017 |
11.38
|
341,000 | 11.38 | 11.45 | 11.30 | 0 | 0 | 0 |
21/09/2017 |
11.38
|
170,900 | 11.22 | 11.38 | 11.15 | 0 | 0 | 0 |
20/09/2017 |
11.22
|
328,600 | 11.45 | 11.45 | 11.15 | 0 | 0 | 0 |
19/09/2017 |
11.45
|
312,400 | 11.22 | 11.83 | 11.22 | 0 | 0 | 0 |
18/09/2017 |
11.22
|
326,800 | 11.07 | 11.30 | 11.00 | 0 | 0 | 0 |
15/09/2017 |
11.07
|
466,200 | 11.60 | 11.60 | 11.07 | 0 | 0 | 0 |
14/09/2017 |
11.60
|
322,600 | 12.21 | 12.36 | 11.53 | 0 | 0 | 0 |
13/09/2017 |
12.21
|
606,300 | 12.21 | 12.51 | 11.91 | 0 | 0 | 0 |
12/09/2017 |
12.21
|
481,400 | 11.83 | 12.21 | 11.76 | 58,400 | 0 | 0.9 |
11/09/2017 |
11.83
|
279,700 | 11.60 | 11.98 | 11.38 | 11,400 | 0 | 0.2 |
08/09/2017 |
11.60
|
470,700 | 10.62 | 11.68 | 10.85 | 0 | 0 | 0 |
07/09/2017 |
10.62
|
857,900 | 10.16 | 10.85 | 10.16 | 0 | 0 | 0 |
06/09/2017 |
10.16
|
821,500 | 9.71 | 10.24 | 9.71 | 0 | 0 | 0 |
05/09/2017 |
9.71
|
460,800 | 9.86 | 10.16 | 8.87 | 0 | 0 | 0 |
01/09/2017 |
9.86
|
626,600 | 10.01 | 10.24 | 9.86 | 0 | 0 | 0 |
31/08/2017 |
10.01
|
854,600 | 10.39 | 10.62 | 9.86 | 0 | 0 | 0 |
30/08/2017 |
10.39
|
612,200 | 10.01 | 10.54 | 9.71 | 0 | 0 | 0 |
29/08/2017 |
10.01
|
1,199,400 | 11.00 | 11.00 | 9.94 | 0 | 0 | 0 |
28/08/2017 |
11.00
|
698,200 | 10.47 | 11.00 | 10.31 | 0 | 0 | 0 |
25/08/2017 |
10.47
|
679,700 | 10.85 | 11.07 | 9.94 | 0 | 0 | 0 |
24/08/2017 |
10.85
|
348,800 | 10.24 | 10.85 | 10.24 | 0 | 0 | 0 |
23/08/2017 |
10.24
|
526,500 | 9.86 | 10.31 | 9.10 | 0 | 1,000 | -0.0 |
22/08/2017 |
9.86
|
704,700 | 9.40 | 10.24 | 8.57 | 0 | 0 | 0 |
21/08/2017 |
9.40
|
413,600 | 8.57 | 9.40 | 9.25 | 0 | 0 | 0 |
18/08/2017 |
8.57
|
519,900 | 7.81 | 8.57 | 7.74 | 0 | 1,300 | -0.0 |
17/08/2017 |
7.81
|
942,700 | 7.13 | 7.81 | 7.13 | 0 | 0 | 0 |
16/08/2017 |
7.13
|
131,600 | 7.21 | 7.21 | 7.05 | 0 | 0 | 0 |
15/08/2017 |
7.21
|
502,800 | 7.05 | 7.21 | 6.83 | 0 | 0 | 0 |
14/08/2017 |
7.05
|
429,100 | 6.98 | 7.05 | 6.90 | 0 | 0 | 0 |
11/08/2017 |
6.98
|
292,200 | 7.05 | 7.05 | 6.83 | 0 | 0 | 0 |
10/08/2017 |
7.05
|
376,200 | 7.13 | 7.13 | 6.83 | 0 | 0 | 0 |
09/08/2017 |
7.13
|
327,500 | 7.51 | 7.58 | 7.13 | 0 | 0 | 0 |
08/08/2017 |
7.51
|
593,700 | 7.05 | 7.51 | 6.83 | 0 | 0 | 0 |
07/08/2017 |
7.05
|
437,700 | 6.98 | 7.13 | 6.90 | 0 | 0 | 0 |
04/08/2017 |
6.98
|
314,100 | 6.83 | 6.98 | 6.83 | 0 | 0 | 0 |
03/08/2017 |
6.83
|
256,200 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
02/08/2017 |
6.98
|
182,200 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
01/08/2017 |
6.98
|
244,900 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
31/07/2017 |
6.98
|
200,300 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
28/07/2017 |
6.98
|
207,400 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
27/07/2017 |
6.98
|
327,300 | 6.90 | 6.98 | 6.83 | 0 | 0 | 0 |
26/07/2017 |
6.90
|
260,900 | 6.83 | 6.90 | 6.83 | 0 | 0 | 0 |
25/07/2017 |
6.83
|
124,900 | 6.90 | 6.90 | 6.75 | 0 | 0 | 0 |
24/07/2017 |
6.90
|
262,700 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
21/07/2017 |
6.90
|
214,800 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |
20/07/2017 |
6.83
|
280,600 | 6.90 | 6.98 | 6.83 | 0 | 0 | 0 |
19/07/2017 |
6.90
|
229,200 | 6.98 | 6.98 | 6.83 | 0 | 0 | 0 |
18/07/2017 |
6.98
|
417,300 | 6.98 | 6.98 | 6.75 | 0 | 0 | 0 |
17/07/2017 |
6.98
|
305,600 | 6.90 | 6.98 | 6.83 | 0 | 0 | 0 |
14/07/2017 |
6.90
|
392,500 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
13/07/2017 |
6.90
|
274,100 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |
12/07/2017 |
6.83
|
206,900 | 6.83 | 6.90 | 6.75 | 0 | 0 | 0 |
11/07/2017 |
6.83
|
204,900 | 6.83 | 6.90 | 6.67 | 0 | 0 | 0 |