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) |
-0.18 | -3.42% | 1,492,900 | 0 | 0 |
4.80
5.33
5.08
|
2 tháng
(2024-07-22) |
-0.06 | -1.17% | 3,324,800 | 0 | 0 |
4.80
5.33
5.08
|
3 tháng
(2024-06-20) |
0.41 | 8.78% | 9,212,700 | 0 | 0 |
4.67
5.56
5.08
|
6 tháng
(2024-03-22) |
1.24 | 32.29% | 14,916,000 | 0 | 0 |
3.42
5.56
5.08
|
12 tháng
(2023-09-25) |
0.73 | 16.78% | 26,621,100 | -47,000 | -0.2 |
3.42
5.56
5.08
|
24 tháng
(2022-09-29) |
0.47 | 10.22% | 77,458,300 | -47,100 | -0.3 |
2.78
5.56
5.08
|
36 tháng
(2021-10-04) |
-1.68 | -24.89% | 209,778,400 | -418,700 | -4.3 |
2.78
12.91
5.08
|
60 tháng
(2019-10-15) |
3.21 | 171.26% | 477,135,060 | -522,720 | -4.4 |
1.40
12.91
5.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
9.83
|
232,250 | 9.69 | 9.83 | 9.65 | 0 | 0 | 0 |
23/11/2017 |
9.69
|
426,750 | 9.58 | 9.69 | 9.55 | 0 | 0 | 0 |
22/11/2017 |
9.58
|
267,580 | 9.51 | 9.62 | 9.48 | 0 | 0 | 0 |
21/11/2017 |
9.51
|
402,550 | 9.76 | 9.79 | 9.37 | 0 | 0 | 0 |
20/11/2017 |
9.76
|
302,400 | 9.76 | 9.76 | 9.13 | 0 | 0 | 0 |
17/11/2017 |
9.76
|
262,590 | 9.97 | 10.07 | 9.72 | 0 | 0 | 0 |
16/11/2017 |
9.97
|
217,210 | 9.93 | 10 | 9.79 | 0 | 0 | 0 |
15/11/2017 |
9.93
|
664,190 | 9.30 | 9.93 | 8.67 | 0 | 0 | 0 |
14/11/2017 |
9.30
|
300,530 | 10 | 10.03 | 9.30 | 0 | 0 | 0 |
13/11/2017 |
10
|
400,790 | 9.37 | 10 | 9.34 | 0 | 0 | 0 |
10/11/2017 |
9.37
|
410,590 | 8.78 | 9.37 | 8.78 | 0 | 0 | 0 |
09/11/2017 |
8.78
|
1,422,710 | 8.22 | 8.78 | 7.66 | 0 | 0 | 0 |
08/11/2017 |
8.22
|
164,030 | 8.81 | 8.81 | 8.22 | 0 | 0 | 0 |
07/11/2017 |
8.81
|
408,440 | 9.44 | 9.44 | 8.81 | 0 | 0 | 0 |
06/11/2017 |
9.44
|
318,620 | 10.07 | 10.07 | 9.44 | 0 | 0 | 0 |
03/11/2017 |
10.07
|
280,660 | 10.07 | 10.10 | 9.97 | 0 | 0 | 0 |
02/11/2017 |
10.07
|
535,590 | 10.03 | 10.07 | 9.44 | 0 | 0 | 0 |
01/11/2017 |
10.03
|
350,410 | 10.07 | 10.10 | 10.03 | 0 | 0 | 0 |
31/10/2017 |
10.07
|
312,290 | 10.10 | 10.14 | 9.93 | 0 | 0 | 0 |
30/10/2017 |
10.10
|
198,500 | 10.10 | 10.14 | 10.07 | 0 | 0 | 0 |
27/10/2017 |
10.10
|
164,040 | 10.10 | 10.14 | 10.07 | 200 | 0 | 0.0 |
26/10/2017 |
10.10
|
217,330 | 10.14 | 10.17 | 10.07 | 0 | 0 | 0 |
25/10/2017 |
10.14
|
175,100 | 10.14 | 10.17 | 10.07 | 0 | 0 | 0 |
24/10/2017 |
10.14
|
223,000 | 10.10 | 10.14 | 10.07 | 0 | 0 | 0 |
23/10/2017 |
10.10
|
330,710 | 10.17 | 10.21 | 10.03 | 0 | 0 | 0 |
20/10/2017 |
10.17
|
300,990 | 10.24 | 10.28 | 10.07 | 0 | 0 | 0 |
19/10/2017 |
10.24
|
432,600 | 10.10 | 10.28 | 10.03 | 0 | 0 | 0 |
18/10/2017 |
10.10
|
132,340 | 10.14 | 10.17 | 10.03 | 0 | 0 | 0 |
17/10/2017 |
10.14
|
292,740 | 10.17 | 10.21 | 10.07 | 0 | 0 | 0 |
16/10/2017 |
10.17
|
291,300 | 10.14 | 10.24 | 10.03 | 0 | 0 | 0 |
13/10/2017 |
10.14
|
305,490 | 10.14 | 10.21 | 10.07 | 0 | 0 | 0 |
12/10/2017 |
10.14
|
343,070 | 10.14 | 10.24 | 10.03 | 0 | 0 | 0 |
11/10/2017 |
10.14
|
322,250 | 10.14 | 10.17 | 10.03 | 0 | 0 | 0 |
10/10/2017 |
10.14
|
529,870 | 10.07 | 10.21 | 9.93 | 0 | 2,500 | -0.0 |
09/10/2017 |
10.07
|
381,670 | 10.10 | 10.17 | 10.03 | 0 | 0 | 0 |
06/10/2017 |
10.10
|
433,670 | 10.14 | 10.21 | 10 | 0 | 0 | 0 |
05/10/2017 |
10.14
|
465,740 | 10.10 | 10.21 | 9.97 | 0 | 0 | 0 |
04/10/2017 |
10.10
|
640,220 | 10.14 | 10.14 | 9.86 | 0 | 0 | 0 |
03/10/2017 |
10.14
|
318,420 | 10.21 | 10.24 | 10.07 | 0 | 0 | 0 |
02/10/2017 |
10.21
|
686,620 | 10.14 | 10.31 | 10.03 | 0 | 0 | 0 |
29/09/2017 |
10.14
|
232,950 | 10.42 | 10.45 | 10.10 | 0 | 0 | 0 |
28/09/2017 |
10.42
|
848,120 | 10.73 | 10.87 | 10.31 | 2,500 | 0 | 0.0 |
27/09/2017 |
10.73
|
1,108,740 | 10.10 | 10.73 | 10 | 0 | 0 | 0 |
26/09/2017 |
10.10
|
540,360 | 10.10 | 10.21 | 10 | 0 | 0 | 0 |
25/09/2017 |
10.10
|
566,450 | 10.03 | 10.21 | 9.97 | 0 | 0 | 0 |
22/09/2017 |
10.03
|
379,600 | 10.07 | 10.17 | 10 | 0 | 0 | 0 |
21/09/2017 |
10.07
|
689,240 | 10.03 | 10.21 | 9.97 | 0 | 0 | 0 |
20/09/2017 |
10.03
|
292,770 | 9.97 | 10.10 | 9.90 | 0 | 0 | 0 |
19/09/2017 |
9.97
|
168,630 | 9.93 | 9.97 | 9.86 | 0 | 0 | 0 |
18/09/2017 |
9.93
|
181,630 | 10 | 10.03 | 9.86 | 0 | 0 | 0 |
15/09/2017 |
10
|
118,950 | 10.07 | 10.07 | 10 | 0 | 0 | 0 |
14/09/2017 |
10.07
|
224,570 | 10.03 | 10.14 | 9.97 | 0 | 0 | 0 |
13/09/2017 |
10.03
|
230,380 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
12/09/2017 |
10.10
|
359,300 | 10.07 | 10.21 | 10 | 0 | 30 | -0.0 |
11/09/2017 |
10.07
|
243,550 | 10.10 | 10.14 | 10 | 0 | 0 | 0 |
08/09/2017 |
10.10
|
152,440 | 10.17 | 10.24 | 10.07 | 0 | 0 | 0 |
07/09/2017 |
10.17
|
332,190 | 10.07 | 10.17 | 10 | 0 | 2,000 | -0.0 |
06/09/2017 |
10.07
|
182,380 | 10.10 | 10.17 | 10.03 | 0 | 0 | 0 |
05/09/2017 |
10.10
|
354,950 | 10.07 | 10.21 | 9.93 | 0 | 0 | 0 |
01/09/2017 |
10.07
|
180,660 | 10.03 | 10.10 | 9.97 | 0 | 0 | 0 |
31/08/2017 |
10.03
|
474,620 | 10.03 | 10.14 | 9.86 | 0 | 0 | 0 |
30/08/2017 |
10.03
|
261,630 | 10.03 | 10.14 | 9.97 | 0 | 0 | 0 |
29/08/2017 |
10.03
|
291,750 | 10.07 | 10.14 | 10 | 0 | 0 | 0 |
28/08/2017 |
10.07
|
617,310 | 10 | 10.17 | 9.93 | 0 | 0 | 0 |
25/08/2017 |
10
|
218,600 | 10.14 | 10.14 | 9.97 | 0 | 0 | 0 |
24/08/2017 |
10.14
|
922,330 | 9.79 | 10.17 | 9.51 | 0 | 0 | 0 |
23/08/2017 |
9.79
|
336,920 | 10 | 10 | 9.72 | 0 | 0 | 0 |
22/08/2017 |
10
|
793,050 | 9.41 | 10 | 9.44 | 0 | 0 | 0 |
21/08/2017 |
9.41
|
1,427,730 | 8.81 | 9.41 | 8.74 | 0 | 0 | 0 |
18/08/2017 |
8.81
|
1,083,010 | 8.78 | 9.06 | 8.71 | 0 | 0 | 0 |
17/08/2017 |
8.78
|
204,010 | 8.78 | 8.81 | 8.74 | 0 | 100 | -0.0 |
16/08/2017 |
8.78
|
303,860 | 8.74 | 8.85 | 8.67 | 0 | 0 | 0 |
15/08/2017 |
8.74
|
162,550 | 8.74 | 8.78 | 8.71 | 0 | 0 | 0 |
14/08/2017 |
8.74
|
292,320 | 8.67 | 8.78 | 8.67 | 0 | 0 | 0 |
11/08/2017 |
8.67
|
175,140 | 8.78 | 8.81 | 8.64 | 0 | 0 | 0 |
10/08/2017 |
8.78
|
207,280 | 8.67 | 8.78 | 8.74 | 0 | 0 | 0 |
09/08/2017 |
8.67
|
1,180,170 | 8.11 | 8.67 | 8.39 | 0 | 0 | 0 |
08/08/2017 |
8.11
|
386,310 | 7.59 | 8.11 | 7.13 | 0 | 0 | 0 |
07/08/2017 |
7.59
|
830,710 | 7.13 | 7.59 | 6.64 | 0 | 0 | 0 |
04/08/2017 |
7.13
|
200,640 | 7.13 | 7.13 | 6.71 | 0 | 20 | -0.0 |
03/08/2017 |
7.13
|
185,750 | 7.17 | 7.27 | 6.69 | 0 | 0 | 0 |
02/08/2017 |
7.17
|
140,720 | 6.96 | 7.34 | 6.57 | 0 | 0 | 0 |
01/08/2017 |
6.96
|
247,910 | 6.50 | 6.96 | 6.29 | 0 | 0 | 0 |
31/07/2017 |
6.50
|
237,500 | 6.25 | 6.69 | 6.29 | 0 | 0 | 0 |
28/07/2017 |
6.25
|
119,550 | 6.71 | 7.17 | 6.24 | 0 | 2,000 | -0.0 |
27/07/2017 |
6.71
|
109,940 | 7.17 | 7.17 | 6.71 | 0 | 1,000 | -0.0 |
26/07/2017 |
7.17
|
160,350 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 |
25/07/2017 |
7.38
|
130,640 | 7.38 | 7.41 | 7.34 | 0 | 0 | 0 |
24/07/2017 |
7.38
|
142,820 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 |
21/07/2017 |
7.41
|
384,580 | 7.41 | 7.45 | 7.38 | 0 | 0 | 0 |
20/07/2017 |
7.41
|
202,500 | 7.45 | 7.45 | 7.41 | 0 | 0 | 0 |
19/07/2017 |
7.45
|
161,780 | 7.48 | 7.52 | 7.41 | 0 | 0 | 0 |
18/07/2017 |
7.48
|
1,787,570 | 7.13 | 7.52 | 7.03 | 0 | 0 | 0 |
17/07/2017 |
7.13
|
308,780 | 7.13 | 7.17 | 7.10 | 0 | 0 | 0 |
14/07/2017 |
7.13
|
909,290 | 7.34 | 7.69 | 6.83 | 0 | 0 | 0 |
13/07/2017 |
7.34
|
1,246,500 | 7.03 | 7.41 | 6.99 | 2,000 | 600 | 0.0 |
12/07/2017 |
7.03
|
407,930 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
11/07/2017 |
7.10
|
345,780 | 7.06 | 7.13 | 6.99 | 0 | 0 | 0 |
10/07/2017 |
7.06
|
404,120 | 7.03 | 7.06 | 6.99 | 0 | 0 | 0 |
07/07/2017 |
7.03
|
459,380 | 7.03 | 7.17 | 6.96 | 0 | 0 | 0 |