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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
9.51
|
580 | 9.69 | 9.69 | 9.19 | 0 | 0 | 0 |
24/11/2017 |
9.69
|
6,330 | 9.78 | 9.78 | 9.19 | 0 | 4,030 | -0.0 |
23/11/2017 |
9.78
|
710 | 9.78 | 10.01 | 9.46 | 480 | 0 | 0.0 |
22/11/2017 |
9.78
|
34,370 | 9.18 | 9.78 | 9.18 | 6,500 | 2,950 | 0.0 |
21/11/2017 |
9.18
|
11,880 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 |
20/11/2017 |
9.19
|
1,090 | 9.10 | 9.19 | 8.77 | 100 | 0 | 0.0 |
17/11/2017 |
9.10
|
3,780 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 |
16/11/2017 |
9.19
|
10,230 | 8.91 | 9.19 | 8.64 | 0 | 0 | 0 |
15/11/2017 |
8.91
|
8,110 | 9.28 | 9.28 | 8.91 | 6,000 | 0 | 0.1 |
14/11/2017 |
9.28
|
29,790 | 9.37 | 9.37 | 8.77 | 0 | 8,800 | -0.1 |
13/11/2017 |
9.37
|
2,780 | 9.42 | 9.42 | 8.91 | 0 | 0 | 0 |
10/11/2017 |
9.42
|
10,340 | 9.37 | 9.46 | 9.19 | 520 | 0 | 0.0 |
09/11/2017 |
9.37
|
2,230 | 9.19 | 9.37 | 9.10 | 0 | 0 | 0 |
08/11/2017 |
9.19
|
6,930 | 9.55 | 9.55 | 9.19 | 0 | 0 | 0 |
07/11/2017 |
9.55
|
11,440 | 9.55 | 9.55 | 9.23 | 0 | 0 | 0 |
06/11/2017 |
9.55
|
12,750 | 9.51 | 9.55 | 9.05 | 0 | 1,570 | -0.0 |
03/11/2017 |
9.51
|
3,530 | 9.55 | 9.55 | 8.91 | 0 | 0 | 0 |
02/11/2017 |
9.55
|
8,790 | 9.46 | 9.55 | 9.10 | 0 | 0 | 0 |
01/11/2017 |
9.46
|
290 | 9.83 | 9.83 | 9.37 | 0 | 0 | 0 |
31/10/2017 |
9.83
|
14,030 | 9.32 | 9.92 | 8.91 | 0 | 0 | 0 |
30/10/2017 |
9.32
|
11,220 | 9.97 | 9.97 | 9.32 | 800 | 0 | 0.0 |
27/10/2017 |
9.97
|
3,000 | 9.92 | 10.01 | 9.46 | 0 | 530 | -0.0 |
26/10/2017 |
9.92
|
20 | 10.01 | 10.01 | 9.55 | 0 | 0 | 0 |
25/10/2017 |
10.01
|
430 | 10.11 | 10.11 | 9.55 | 0 | 0 | 0 |
24/10/2017 |
10.11
|
3,860 | 10.11 | 10.20 | 9.55 | 0 | 0 | 0 |
23/10/2017 |
10.11
|
19,280 | 9.78 | 10.11 | 9.69 | 0 | 0 | 0 |
20/10/2017 |
9.78
|
23,080 | 9.60 | 9.78 | 9.23 | 0 | 0 | 0 |
19/10/2017 |
9.60
|
110 | 9.60 | 9.78 | 9.19 | 0 | 0 | 0 |
18/10/2017 |
9.60
|
17,820 | 9.88 | 9.88 | 9.46 | 0 | 0 | 0 |
17/10/2017 |
9.88
|
3,210 | 9.92 | 9.92 | 9.65 | 0 | 0 | 0 |
16/10/2017 |
9.92
|
1,220 | 10.01 | 10.01 | 9.65 | 0 | 0 | 0 |
13/10/2017 |
10.01
|
6,970 | 9.92 | 10.01 | 9.55 | 0 | 5,550 | -0.1 |
12/10/2017 |
9.92
|
5,250 | 9.83 | 10.01 | 9.60 | 0 | 0 | 0 |
11/10/2017 |
9.83
|
8,340 | 10.11 | 10.11 | 9.65 | 0 | 0 | 0 |
10/10/2017 |
10.11
|
3,850 | 10.20 | 10.20 | 9.74 | 0 | 0 | 0 |
09/10/2017 |
10.20
|
1,190 | 10.11 | 10.20 | 9.78 | 900 | 0 | 0.0 |
06/10/2017 |
10.11
|
7,380 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
05/10/2017 |
10.11
|
8,700 | 9.69 | 10.11 | 9.69 | 0 | 2,000 | -0.0 |
04/10/2017 |
9.69
|
530 | 10.11 | 10.11 | 9.69 | 0 | 0 | 0 |
03/10/2017 |
10.11
|
3,380 | 10.24 | 10.24 | 9.65 | 0 | 0 | 0 |
02/10/2017 |
10.24
|
880 | 10.01 | 10.29 | 10.11 | 620 | 0 | 0.0 |
29/09/2017 |
10.01
|
3,660 | 10.01 | 10.20 | 9.65 | 0 | 3,000 | -0.0 |
28/09/2017 |
10.01
|
9,630 | 10.29 | 10.29 | 9.83 | 0 | 2,720 | -0.0 |
27/09/2017 |
10.29
|
80 | 10.01 | 10.29 | 9.92 | 0 | 0 | 0 |
26/09/2017 |
10.01
|
3,820 | 10.43 | 10.43 | 9.88 | 3,000 | 0 | 0.0 |
25/09/2017 |
10.43
|
670 | 10.01 | 10.43 | 9.55 | 0 | 0 | 0 |
22/09/2017 |
10.01
|
15,940 | 10.11 | 10.34 | 9.74 | 5,720 | 0 | 0.1 |
21/09/2017 |
10.11
|
1,810 | 10.11 | 10.11 | 9.83 | 0 | 0 | 0 |
20/09/2017 |
10.11
|
640 | 10.01 | 10.11 | 9.83 | 0 | 0 | 0 |
19/09/2017 |
10.01
|
7,380 | 10.66 | 10.66 | 10.01 | 0 | 0 | 0 |
18/09/2017 |
10.66
|
780 | 10.70 | 10.70 | 10.15 | 0 | 0 | 0 |
15/09/2017 |
10.70
|
4,830 | 10.01 | 10.70 | 9.65 | 0 | 0 | 0 |
14/09/2017 |
10.01
|
12,110 | 10.01 | 10.01 | 9.55 | 910 | 3,010 | -0.0 |
13/09/2017 |
10.01
|
22,570 | 9.92 | 10.01 | 9.23 | 0 | 0 | 0 |
12/09/2017 |
9.92
|
2,610 | 10.06 | 10.06 | 9.92 | 730 | 470 | 0.0 |
11/09/2017 |
10.06
|
4,480 | 10.43 | 10.43 | 10.01 | 0 | 0 | 0 |
08/09/2017 |
10.43
|
210 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
07/09/2017 |
10.43
|
3,310 | 10.52 | 10.52 | 10.11 | 0 | 0 | 0 |
06/09/2017 |
10.52
|
8,410 | 10.56 | 10.56 | 10.11 | 4,300 | 0 | 0.0 |
05/09/2017 |
10.56
|
1,400 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
01/09/2017 |
10.56
|
19,540 | 10.66 | 10.66 | 10.24 | 0 | 0 | 0 |
31/08/2017 |
10.66
|
1,940 | 10.84 | 10.84 | 10.29 | 0 | 0 | 0 |
30/08/2017 |
10.84
|
4,930 | 10.89 | 10.89 | 10.20 | 0 | 0 | 0 |
29/08/2017 |
10.89
|
1,920 | 10.75 | 10.93 | 10.20 | 0 | 0 | 0 |
28/08/2017 |
10.75
|
9,020 | 10.56 | 10.75 | 10.29 | 0 | 0 | 0 |
25/08/2017 |
10.56
|
3,380 | 11.12 | 11.12 | 10.56 | 0 | 0 | 0 |
24/08/2017 |
11.12
|
12,560 | 10.75 | 11.12 | 10.38 | 1,270 | 0 | 0.0 |
23/08/2017 |
10.75
|
1,150 | 10.75 | 10.75 | 10.56 | 0 | 0 | 0 |
22/08/2017 |
10.75
|
470 | 10.75 | 10.75 | 10.56 | 0 | 0 | 0 |
21/08/2017 |
10.75
|
17,340 | 10.75 | 10.75 | 10.56 | 0 | 3,000 | -0.0 |
18/08/2017 |
10.75
|
13,820 | 10.98 | 11.02 | 10.66 | 4,000 | 0 | 0.0 |
17/08/2017 |
10.98
|
10,980 | 10.93 | 11.12 | 10.75 | 5,000 | 0 | 0.1 |
16/08/2017 |
10.93
|
5,970 | 10.93 | 10.93 | 10.66 | 0 | 5,000 | -0.1 |
15/08/2017 |
10.93
|
280 | 10.93 | 11.02 | 10.84 | 0 | 0 | 0 |
14/08/2017 |
10.93
|
1,570 | 10.75 | 10.93 | 10.75 | 0 | 0 | 0 |
11/08/2017 |
10.75
|
1,200 | 11.02 | 11.02 | 10.75 | 0 | 0 | 0 |
10/08/2017 |
11.02
|
5,020 | 11.12 | 11.21 | 11.02 | 0 | 2,000 | -0.0 |
09/08/2017 |
11.12
|
11,350 | 10.93 | 11.12 | 10.75 | 0 | 0 | 0 |
08/08/2017 |
10.93
|
7,750 | 11.30 | 11.30 | 10.84 | 0 | 0 | 0 |
07/08/2017 |
11.30
|
17,430 | 11.12 | 11.30 | 11.12 | 0 | 0 | 0 |
04/08/2017 |
11.12
|
17,640 | 10.84 | 11.12 | 10.84 | 5,210 | 0 | 0.1 |
03/08/2017 |
10.84
|
6,580 | 10.84 | 10.93 | 10.75 | 0 | 0 | 0 |
02/08/2017 |
10.84
|
6,840 | 10.93 | 11.02 | 10.29 | 100 | 0 | 0.0 |
01/08/2017 |
10.93
|
48,720 | 10.89 | 11.02 | 10.56 | 400 | 10,440 | -0.1 |
31/07/2017 |
10.89
|
8,230 | 11.21 | 11.21 | 10.89 | 500 | 0 | 0.0 |
28/07/2017 |
11.21
|
28,130 | 10.89 | 11.21 | 10.84 | 0 | 1,000 | -0.0 |
27/07/2017 |
10.89
|
14,010 | 11.02 | 11.21 | 10.84 | 0 | 1,000 | -0.0 |
26/07/2017 |
11.02
|
13,550 | 11.02 | 11.12 | 10.79 | 0 | 800 | -0.0 |
25/07/2017 |
11.02
|
960 | 11.12 | 11.12 | 10.75 | 0 | 0 | 0 |
24/07/2017 |
11.12
|
13,050 | 11.30 | 11.30 | 10.66 | 0 | 0 | 0 |
21/07/2017 |
11.30
|
15,830 | 11.30 | 11.30 | 11.02 | 0 | 0 | 0 |
20/07/2017 |
11.30
|
19,900 | 11.35 | 11.35 | 11.02 | 0 | 0 | 0 |
19/07/2017 |
11.35
|
14,120 | 11.21 | 11.39 | 11.12 | 0 | 0 | 0 |
18/07/2017 |
11.21
|
13,490 | 11.48 | 11.48 | 11.12 | 0 | 0 | 0 |
17/07/2017 |
11.48
|
22,070 | 11.39 | 11.48 | 11.02 | 0 | 0 | 0 |
14/07/2017 |
11.39
|
33,260 | 11.12 | 11.39 | 11.07 | 8,500 | 2,000 | 0.1 |
13/07/2017 |
11.12
|
12,190 | 11.39 | 11.48 | 11.02 | 0 | 3,000 | -0.0 |
12/07/2017 |
11.39
|
21,200 | 11.48 | 11.85 | 11.21 | 50 | 0 | 0.0 |
11/07/2017 |
11.48
|
11,640 | 11.48 | 11.48 | 11.30 | 0 | 0 | 0 |
10/07/2017 |
11.48
|
4,890 | 11.12 | 11.48 | 11.39 | 0 | 0 | 0 |