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 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2017 |
8.63
|
367,610 | 8.78 | 8.78 | 8.63 | 0 | 0 | 0 |
13/07/2017 |
8.78
|
666,600 | 8.63 | 8.78 | 8.47 | 1,000 | 0 | 0.0 |
12/07/2017 |
8.63
|
1,047,700 | 8.25 | 8.70 | 8.17 | 0 | 0 | 0 |
11/07/2017 |
8.25
|
225,400 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
10/07/2017 |
8.17
|
240,000 | 8.17 | 8.25 | 8.10 | 0 | 0 | 0 |
07/07/2017 |
8.17
|
288,200 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
06/07/2017 |
8.32
|
386,100 | 8.32 | 8.40 | 8.25 | 0 | 0 | 0 |
05/07/2017 |
8.32
|
340,810 | 8.32 | 8.40 | 8.25 | 0 | 0 | 0 |
04/07/2017 |
8.32
|
360,300 | 8.17 | 8.32 | 8.17 | 0 | 0 | 0 |
03/07/2017 |
8.17
|
415,900 | 8.25 | 8.32 | 8.17 | 0 | 0 | 0 |
30/06/2017 |
8.25
|
492,300 | 8.32 | 8.47 | 8.25 | 0 | 0 | 0 |
29/06/2017 |
8.32
|
391,300 | 8.32 | 8.32 | 8.25 | 0 | 0 | 0 |
28/06/2017 |
8.32
|
403,900 | 8.32 | 8.47 | 8.32 | 0 | 0 | 0 |
27/06/2017 |
8.32
|
408,400 | 8.32 | 8.40 | 8.25 | 0 | 0 | 0 |
26/06/2017 |
8.32
|
444,600 | 8.25 | 8.32 | 8.17 | 0 | 0 | 0 |
23/06/2017 |
8.25
|
495,200 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
22/06/2017 |
8.32
|
440,800 | 8.32 | 8.40 | 8.17 | 0 | 0 | 0 |
21/06/2017 |
8.32
|
456,700 | 8.32 | 8.40 | 8.25 | 0 | 0 | 0 |
20/06/2017 |
8.32
|
496,500 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 |
19/06/2017 |
8.40
|
571,800 | 8.32 | 8.47 | 8.25 | 0 | 0 | 0 |
16/06/2017 |
8.32
|
551,100 | 8.32 | 8.55 | 8.32 | 0 | 0 | 0 |
15/06/2017 |
8.32
|
613,600 | 8.25 | 8.47 | 8.25 | 0 | 0 | 0 |
14/06/2017 |
8.25
|
650,700 | 8.25 | 8.55 | 8.10 | 0 | 0 | 0 |
13/06/2017 |
8.25
|
621,700 | 8.17 | 8.32 | 8.10 | 0 | 0 | 0 |
12/06/2017 |
8.17
|
470,000 | 8.10 | 8.25 | 7.95 | 0 | 0 | 0 |
09/06/2017 |
8.10
|
316,415 | 8.02 | 8.10 | 7.87 | 0 | 0 | 0 |
08/06/2017 |
8.02
|
286,200 | 8.02 | 8.10 | 7.95 | 0 | 0 | 0 |
07/06/2017 |
8.02
|
311,700 | 8.02 | 8.17 | 7.95 | 0 | 0 | 0 |
06/06/2017 |
8.02
|
433,000 | 8.17 | 8.25 | 7.95 | 0 | 0 | 0 |
05/06/2017 |
8.17
|
269,500 | 8.25 | 8.32 | 8.17 | 0 | 0 | 0 |
02/06/2017 |
8.25
|
262,500 | 8.25 | 8.32 | 8.17 | 0 | 0 | 0 |
01/06/2017 |
8.25
|
273,300 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 |
31/05/2017 |
8.25
|
273,200 | 8.25 | 8.32 | 8.25 | 0 | 0 | 0 |
30/05/2017 |
8.25
|
257,700 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
29/05/2017 |
8.32
|
281,900 | 8.25 | 8.32 | 8.17 | 0 | 0 | 0 |
26/05/2017 |
8.25
|
388,850 | 8.32 | 8.47 | 8.25 | 0 | 0 | 0 |
25/05/2017 |
8.32
|
424,400 | 8.47 | 8.47 | 8.25 | 0 | 0 | 0 |
24/05/2017 |
8.47
|
381,500 | 8.32 | 8.47 | 8.25 | 0 | 0 | 0 |
23/05/2017 |
8.32
|
378,100 | 8.32 | 8.47 | 8.25 | 0 | 0 | 0 |
22/05/2017 |
8.32
|
385,000 | 8.32 | 8.55 | 8.25 | 0 | 0 | 0 |
19/05/2017 |
8.32
|
314,550 | 8.25 | 8.40 | 8.25 | 0 | 0 | 0 |
18/05/2017 |
8.25
|
350,100 | 8.40 | 8.47 | 8.25 | 0 | 0 | 0 |
17/05/2017 |
8.40
|
316,600 | 8.40 | 8.47 | 8.32 | 0 | 0 | 0 |
16/05/2017 |
8.40
|
326,310 | 8.32 | 8.47 | 8.32 | 0 | 0 | 0 |
15/05/2017 |
8.32
|
358,510 | 8.47 | 8.47 | 8.25 | 0 | 0 | 0 |
12/05/2017 |
8.47
|
437,400 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
11/05/2017 |
8.63
|
463,200 | 8.70 | 8.70 | 8.47 | 0 | 0 | 0 |
10/05/2017 |
8.70
|
476,200 | 8.55 | 8.70 | 8.40 | 0 | 0 | 0 |
09/05/2017 |
8.55
|
433,300 | 8.55 | 8.63 | 8.40 | 0 | 0 | 0 |
08/05/2017 |
8.55
|
431,900 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 |
05/05/2017 |
8.55
|
472,800 | 8.63 | 8.70 | 8.47 | 0 | 0 | 0 |
04/05/2017 |
8.63
|
470,800 | 8.55 | 8.78 | 8.40 | 0 | 0 | 0 |
03/05/2017 |
8.55
|
483,300 | 8.47 | 8.63 | 8.32 | 0 | 0 | 0 |
28/04/2017 |
8.47
|
333,300 | 8.63 | 8.70 | 8.40 | 0 | 0 | 0 |
27/04/2017 |
8.63
|
226,786 | 8.85 | 8.85 | 8.63 | 0 | 0 | 0 |
26/04/2017 |
8.85
|
304,000 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 |
25/04/2017 |
8.93
|
314,000 | 9.08 | 9.23 | 8.85 | 0 | 0 | 0 |
24/04/2017 |
9.08
|
332,710 | 9.08 | 9.16 | 9.00 | 0 | 7,400 | -0.1 |
21/04/2017 |
9.08
|
348,500 | 9.38 | 9.38 | 9.08 | 0 | 0 | 0 |
20/04/2017 |
9.38
|
538,300 | 9.46 | 9.53 | 9.31 | 0 | 0 | 0 |
19/04/2017 |
9.46
|
949,300 | 9.69 | 9.69 | 9.31 | 355,300 | 0 | 4.4 |
18/04/2017 |
9.69
|
701,300 | 9.69 | 9.99 | 9.46 | 0 | 0 | 0 |
17/04/2017 |
9.69
|
793,700 | 9.99 | 9.99 | 9.46 | 0 | 0 | 0 |
14/04/2017 |
9.99
|
682,500 | 9.99 | 10.22 | 9.69 | 0 | 0 | 0 |
13/04/2017 |
9.99
|
502,300 | 10.06 | 10.06 | 9.91 | 0 | 0 | 0 |
12/04/2017 |
10.06
|
467,700 | 10.06 | 10.06 | 9.91 | 0 | 0 | 0 |
11/04/2017 |
10.06
|
566,400 | 10.14 | 10.14 | 9.84 | 0 | 0 | 0 |
10/04/2017 |
10.14
|
775,700 | 9.84 | 10.14 | 9.91 | 0 | 0 | 0 |
07/04/2017 |
9.84
|
855,700 | 10.22 | 10.22 | 9.84 | 0 | 0 | 0 |
05/04/2017 |
10.22
|
566,700 | 10.29 | 10.29 | 10.06 | 0 | 0 | 0 |
04/04/2017 |
10.29
|
659,400 | 10.22 | 10.44 | 10.06 | 0 | 0 | 0 |
03/04/2017 |
10.22
|
807,800 | 10.59 | 10.82 | 10.22 | 0 | 0 | 0 |
31/03/2017 |
10.59
|
1,145,373 | 10.44 | 10.82 | 10.22 | 0 | 0 | 0 |
30/03/2017 |
10.44
|
1,598,400 | 10.29 | 10.59 | 10.29 | 0 | 0 | 0 |
29/03/2017 |
10.29
|
970,310 | 10.29 | 10.29 | 10.06 | 0 | 0 | 0 |
28/03/2017 |
10.29
|
1,720,800 | 10.29 | 10.44 | 10.14 | 7,400 | 0 | 0.1 |
27/03/2017 |
10.29
|
1,433,600 | 10.22 | 10.29 | 10.14 | 0 | 0 | 0 |
24/03/2017 |
10.22
|
984,400 | 9.99 | 10.22 | 9.99 | 0 | 0 | 0 |
23/03/2017 |
9.99
|
930,700 | 9.91 | 10.14 | 9.84 | 0 | 0 | 0 |
22/03/2017 |
9.91
|
506,350 | 9.91 | 9.91 | 9.76 | 0 | 0 | 0 |
21/03/2017 |
9.91
|
275,300 | 9.84 | 9.99 | 9.84 | 0 | 0 | 0 |
20/03/2017 |
9.84
|
435,000 | 10.06 | 10.06 | 9.84 | 0 | 0 | 0 |
17/03/2017 |
10.06
|
380,700 | 9.91 | 10.14 | 9.84 | 0 | 0 | 0 |
16/03/2017 |
9.91
|
725,300 | 10.22 | 10.44 | 9.91 | 0 | 0 | 0 |
15/03/2017 |
10.22
|
1,921,420 | 11.35 | 11.35 | 10.22 | 0 | 0 | 0 |
14/03/2017 |
11.35
|
3,453,750 | 10.37 | 11.35 | 10.06 | 0 | 0 | 0 |
13/03/2017 |
10.37
|
2,755,010 | 9.46 | 10.37 | 8.93 | 0 | 0 | 0 |
10/03/2017 |
9.46
|
1,570,000 | 9.99 | 10.29 | 9.46 | 0 | 0 | 0 |
09/03/2017 |
9.99
|
1,059,600 | 9.76 | 10.22 | 9.84 | 0 | 0 | 0 |
08/03/2017 |
9.76
|
362,300 | 9.91 | 9.99 | 9.76 | 0 | 0 | 0 |
07/03/2017 |
9.91
|
414,000 | 10.14 | 10.14 | 9.91 | 0 | 0 | 0 |
06/03/2017 |
10.14
|
150,900 | 10.06 | 10.14 | 10.06 | 0 | 0 | 0 |
03/03/2017 |
10.06
|
385,100 | 10.22 | 10.22 | 10.06 | 0 | 0 | 0 |
02/03/2017 |
10.22
|
1,117,300 | 10.14 | 10.29 | 10.06 | 0 | 0 | 0 |
01/03/2017 |
10.14
|
999,350 | 9.91 | 10.29 | 9.84 | 0 | 0 | 0 |
28/02/2017 |
9.91
|
478,800 | 9.69 | 9.99 | 9.69 | 0 | 0 | 0 |
27/02/2017 |
9.69
|
268,900 | 9.76 | 9.84 | 9.69 | 0 | 29,700 | -0.4 |
24/02/2017 |
9.76
|
275,800 | 9.84 | 9.84 | 9.69 | 0 | 0 | 0 |
23/02/2017 |
9.84
|
454,800 | 9.91 | 9.91 | 9.69 | 0 | 0 | 0 |
22/02/2017 |
9.91
|
1,214,700 | 9.84 | 10.06 | 9.46 | 0 | 0 | 0 |