Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.60 | 12.24% | 2,022,000 | 17,800 | 0.1 |
4.90
5.60
5.50
|
2 tháng
(2024-07-22) |
0.50 | 10% | 2,545,500 | 32,300 | 0.1 |
4.70
5.60
5.50
|
3 tháng
(2024-06-20) |
-0.30 | -5.17% | 3,999,300 | 75,800 | 0.4 |
4.70
5.80
5.50
|
6 tháng
(2024-03-22) |
0.60 | 12.24% | 14,406,100 | 151,500 | 0.8 |
4.70
6.80
5.50
|
12 tháng
(2023-09-25) |
0.30 | 5.77% | 17,882,900 | 157,700 | 0.8 |
4.40
6.80
5.50
|
24 tháng
(2022-09-29) |
-1.30 | -19.12% | 38,158,108 | 161,500 | 0.7 |
3
6.80
5.50
|
36 tháng
(2021-10-04) |
-12.20 | -68.93% | 93,870,754 | -75,200 | -3.0 |
3
18.90
5.50
|
60 tháng
(2019-10-15) |
3.30 | 150% | 160,107,398 | 183,900 | 0.3 |
1.10
20.90
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
9
|
251,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
24/11/2017 |
9
|
263,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
23/11/2017 |
9
|
305,360 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
22/11/2017 |
8.80
|
353,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
21/11/2017 |
9
|
453,100 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
20/11/2017 |
9.40
|
203,700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
17/11/2017 |
9.50
|
240,900 | 9 | 9.50 | 9 | 0 | 0 | 0 |
16/11/2017 |
9
|
291,400 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
15/11/2017 |
9.40
|
283,800 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
14/11/2017 |
9.40
|
321,000 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
13/11/2017 |
9.40
|
385,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
10/11/2017 |
9.20
|
437,200 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
09/11/2017 |
9
|
310,200 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
08/11/2017 |
8.90
|
295,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
07/11/2017 |
9
|
237,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
06/11/2017 |
9.10
|
347,500 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
03/11/2017 |
8.80
|
209,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
02/11/2017 |
8.80
|
262,300 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
01/11/2017 |
8.80
|
357,000 | 9.30 | 9.40 | 8.50 | 0 | 0 | 0 |
31/10/2017 |
9.30
|
346,340 | 9.20 | 9.40 | 8.50 | 0 | 0 | 0 |
30/10/2017 |
9.20
|
463,350 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
27/10/2017 |
8.40
|
398,600 | 7.70 | 8.40 | 7.40 | 0 | 0 | 0 |
26/10/2017 |
7.70
|
72,440 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
25/10/2017 |
7.70
|
119,500 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
24/10/2017 |
8.40
|
220,100 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
23/10/2017 |
7.80
|
232,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
20/10/2017 |
8.10
|
217,300 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
19/10/2017 |
8.10
|
372,000 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
18/10/2017 |
8.70
|
287,900 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
17/10/2017 |
8
|
295,400 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
16/10/2017 |
7.60
|
311,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
13/10/2017 |
7.70
|
270,700 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
12/10/2017 |
7.50
|
164,100 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
11/10/2017 |
7.40
|
278,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
10/10/2017 |
7.60
|
208,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
09/10/2017 |
7.70
|
207,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
06/10/2017 |
7.70
|
156,300 | 7.30 | 7.70 | 7.40 | 0 | 0 | 0 |
05/10/2017 |
7.30
|
256,300 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
04/10/2017 |
7.70
|
249,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
03/10/2017 |
7.70
|
219,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
02/10/2017 |
7.30
|
200,400 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |
29/09/2017 |
7.10
|
183,100 | 7.40 | 8 | 7 | 0 | 0 | 0 |
28/09/2017 |
7.40
|
167,300 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
27/09/2017 |
7.80
|
45,800 | 7.10 | 7.80 | 7.30 | 0 | 0 | 0 |
26/09/2017 |
7.10
|
187,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
25/09/2017 |
7.10
|
152,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
22/09/2017 |
7.40
|
1,400 | 7.30 | 7.80 | 7.40 | 0 | 0 | 0 |
21/09/2017 |
7.30
|
217,500 | 7 | 7.50 | 7.10 | 0 | 0 | 0 |
20/09/2017 |
7
|
158,400 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
19/09/2017 |
7.70
|
159,300 | 7.50 | 7.90 | 7 | 0 | 0 | 0 |
18/09/2017 |
7.50
|
171,100 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
15/09/2017 |
7.80
|
9,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
14/09/2017 |
7.80
|
187,900 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
13/09/2017 |
8.60
|
152,200 | 8.10 | 8.80 | 8.50 | 0 | 0 | 0 |
12/09/2017 |
8.10
|
216,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
11/09/2017 |
8.90
|
173,900 | 8.80 | 9.20 | 8.20 | 0 | 0 | 0 |
08/09/2017 |
8.80
|
91,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
07/09/2017 |
8.80
|
140,300 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
06/09/2017 |
8.70
|
153,200 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
05/09/2017 |
8.60
|
156,500 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
01/09/2017 |
8.70
|
97,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
31/08/2017 |
8.80
|
149,700 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 |
30/08/2017 |
8.80
|
12,600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
29/08/2017 |
9
|
91,800 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
28/08/2017 |
9.30
|
133,300 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
25/08/2017 |
9.30
|
107,500 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
24/08/2017 |
9.30
|
102,300 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
23/08/2017 |
8.90
|
30,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
22/08/2017 |
8.90
|
83,000 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
21/08/2017 |
8.20
|
110,600 | 8 | 8.80 | 8.20 | 0 | 0 | 0 |
18/08/2017 |
8
|
200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
17/08/2017 |
8.60
|
2,000 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
16/08/2017 |
9.50
|
17,000 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
15/08/2017 |
9
|
400 | 8.50 | 9 | 9 | 0 | 0 | 0 |
14/08/2017 |
8.50
|
91,800 | 9.30 | 9.40 | 8.40 | 0 | 0 | 0 |
11/08/2017 |
9.30
|
119,800 | 9.30 | 9.50 | 8.50 | 0 | 0 | 0 |
10/08/2017 |
9.30
|
52,600 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
09/08/2017 |
9.80
|
103,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
08/08/2017 |
9.90
|
100,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
07/08/2017 |
10
|
62,600 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
04/08/2017 |
10.40
|
112,800 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
03/08/2017 |
10.50
|
124,200 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
02/08/2017 |
10.20
|
115,000 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
01/08/2017 |
10.40
|
23,200 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
31/07/2017 |
11.50
|
62,100 | 11.50 | 16.20 | 8.80 | 0 | 0 | 0 |