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) |
1.60 | 1.43% | 34,802,300 | -338,780 | -40.9 |
109.60
115.20
114.60
|
2 tháng
(2024-07-22) |
-0.40 | -0.35% | 87,734,200 | -3,303,321 | -378.1 |
101.20
115.20
114.60
|
3 tháng
(2024-06-21) |
-18.20 | -13.81% | 147,633,700 | -3,087,215 | -350.9 |
101.20
131.80
114.60
|
6 tháng
(2024-03-25) |
-6.40 | -5.33% | 331,474,000 | -6,978,519 | -865.5 |
101.20
131.80
114.60
|
12 tháng
(2023-09-25) |
25.32 | 28.68% | 682,379,300 | 4,322,818 | 228.6 |
76.47
131.80
114.60
|
24 tháng
(2022-09-30) |
43.15 | 61.24% | 1,446,609,600 | 9,919,954 | 882.9 |
45.76
131.80
114.60
|
36 tháng
(2021-10-05) |
50.36 | 79.62% | 1,919,416,100 | 17,362,834 | 3,108.7 |
45.76
131.80
114.60
|
60 tháng
(2019-10-16) |
106.04 | 1,402.54% | 2,248,252,566 | 26,988,847 | 3,802.9 |
5.83
131.80
114.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
7.20
|
15,646 | 7.25 | 7.31 | 7.20 | 0 | 0 | 0 |
07/07/2017 |
7.25
|
66,311 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 |
06/07/2017 |
7.43
|
11,900 | 7.55 | 7.55 | 7.41 | 0 | 0 | 0 |
05/07/2017 |
7.55
|
10,695 | 7.50 | 7.55 | 7.43 | 100 | 0 | 0.0 |
04/07/2017 |
7.50
|
29,800 | 7.52 | 7.66 | 7.38 | 6,000 | 0 | 0.2 |
03/07/2017 |
7.52
|
19,339 | 7.52 | 7.55 | 7.38 | 3,800 | 0 | 0.1 |
30/06/2017 |
7.52
|
50,167 | 7.55 | 7.71 | 7.45 | 40 | 0 | 0.0 |
29/06/2017 |
7.55
|
42,210 | 7.25 | 7.55 | 7.22 | 0 | 0 | 0 |
28/06/2017 |
7.25
|
3,517 | 7.20 | 7.34 | 7.22 | 0 | 0 | 0 |
27/06/2017 |
7.20
|
43,400 | 7.22 | 7.25 | 7.20 | 0 | 3,400 | -0.1 |
26/06/2017 |
7.22
|
27,677 | 7.29 | 7.29 | 7.22 | 0 | 1,777 | -0.1 |
23/06/2017 |
7.29
|
1,226 | 7.27 | 7.31 | 7.25 | 0 | 0 | 0 |
22/06/2017 |
7.27
|
32,447 | 7.27 | 7.31 | 7.20 | 0 | 0 | 0 |
21/06/2017 |
7.27
|
15,910 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
20/06/2017 |
7.45
|
34,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
19/06/2017 |
7.50
|
6,534 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
16/06/2017 |
7.66
|
33,484 | 7.62 | 7.90 | 7.64 | 2,000 | 0 | 0.1 |
15/06/2017 |
7.62
|
97,600 | 7.27 | 7.64 | 7.31 | 10,000 | 0 | 0.3 |
14/06/2017 |
7.27
|
4,500 | 7.25 | 7.31 | 7.27 | 0 | 0 | 0 |
13/06/2017 |
7.25
|
15,584 | 7.22 | 7.29 | 7.22 | 5,000 | 0 | 0.2 |
12/06/2017 |
7.22
|
48,700 | 7.25 | 7.27 | 7.22 | 9,800 | 300 | 0.3 |
09/06/2017 |
7.25
|
32,000 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
08/06/2017 |
7.34
|
15,500 | 7.31 | 7.34 | 7.18 | 0 | 0 | 0 |
07/06/2017 |
7.31
|
41,600 | 7.15 | 7.31 | 7.18 | 0 | 0 | 0 |
06/06/2017 |
7.15
|
51,400 | 7.31 | 7.31 | 7.13 | 12,700 | 0 | 0.4 |
05/06/2017 |
7.31
|
27,450 | 7.29 | 7.31 | 7.27 | 300 | 0 | 0.0 |
02/06/2017 |
7.29
|
11,201 | 7.29 | 7.31 | 7.25 | 0 | 0 | 0 |
01/06/2017 |
7.29
|
16,500 | 7.29 | 7.31 | 7.25 | 5,000 | 0 | 0.2 |
31/05/2017 |
7.29
|
24,400 | 7.20 | 7.31 | 7.22 | 10,000 | 0 | 0.3 |
30/05/2017 |
7.20
|
14,800 | 7.34 | 7.38 | 7.20 | 0 | 0 | 0 |
29/05/2017 |
7.34
|
13,595 | 7.31 | 7.38 | 7.31 | 0 | 0 | 0 |
26/05/2017 |
7.31
|
25,240 | 7.29 | 7.31 | 7.22 | 15,000 | 0 | 0.5 |
25/05/2017 |
7.29
|
20,000 | 7.18 | 7.29 | 7.20 | 3,600 | 0 | 0.1 |
24/05/2017 |
7.18
|
8,090 | 7.20 | 7.22 | 7.18 | 0 | 0 | 0 |
23/05/2017 |
7.20
|
14,600 | 7.20 | 7.20 | 7.20 | 1,300 | 0 | 0.0 |
22/05/2017 |
7.20
|
28,910 | 7.29 | 7.29 | 7.20 | 3,600 | 0 | 0.1 |
19/05/2017 |
7.29
|
32,500 | 7.20 | 7.29 | 7.20 | 5,000 | 0 | 0.2 |
18/05/2017 |
7.20
|
64,169 | 7.27 | 7.31 | 7.20 | 0 | 0 | 0 |
17/05/2017 |
7.27
|
31,300 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 |
16/05/2017 |
7.31
|
27,663 | 7.31 | 7.34 | 7.25 | 0 | 0 | 0 |
15/05/2017 |
7.31
|
19,514 | 7.31 | 7.36 | 7.27 | 0 | 0 | 0 |
12/05/2017 |
7.31
|
15,007 | 7.25 | 7.31 | 7.25 | 0 | 0 | 0 |
11/05/2017 |
7.25
|
18,200 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
10/05/2017 |
7.31
|
57,362 | 7.36 | 7.36 | 7.22 | 0 | 0 | 0 |
09/05/2017 |
7.36
|
26,929 | 7.38 | 7.43 | 7.34 | 0 | 0 | 0 |
08/05/2017 |
7.38
|
31,010 | 7.52 | 7.83 | 7.38 | 0 | 0 | 0 |
05/05/2017 |
7.52
|
123,711 | 7.13 | 7.57 | 7.13 | 0 | 0 | 0 |
04/05/2017 |
7.13
|
53,900 | 6.97 | 7.20 | 6.92 | 100 | 0 | 0.0 |
03/05/2017 |
6.97
|
61,650 | 7.08 | 7.08 | 6.92 | 110 | 0 | 0.0 |
28/04/2017 |
7.08
|
50,430 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 |
27/04/2017 |
7.22
|
67,810 | 7.29 | 7.31 | 7.18 | 600 | 0 | 0.0 |
26/04/2017 |
7.29
|
107,974 | 7.11 | 7.43 | 6.83 | 0 | 0 | 0 |
25/04/2017 |
7.11
|
314,380 | 7.90 | 7.90 | 7.11 | 0 | 0 | 0 |
24/04/2017 |
7.90
|
109,430 | 8.10 | 8.10 | 7.78 | 0 | 14,030 | -0.5 |
21/04/2017 |
8.10
|
31,900 | 8.22 | 8.31 | 8.06 | 0 | 0 | 0 |
20/04/2017 |
8.22
|
44,370 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
19/04/2017 |
8.24
|
18,600 | 8.24 | 8.36 | 8.13 | 0 | 0 | 0 |
18/04/2017 |
8.24
|
58,800 | 8.24 | 8.24 | 8.06 | 0 | 19,600 | -0.7 |
17/04/2017 |
8.24
|
51,630 | 8.52 | 8.52 | 8.20 | 0 | 0 | 0 |
14/04/2017 |
8.52
|
39,829 | 8.50 | 8.55 | 8.15 | 0 | 0 | 0 |
13/04/2017 |
8.50
|
44,980 | 8.52 | 8.59 | 8.38 | 10,000 | 0 | 0.4 |
12/04/2017 |
8.52
|
42,912 | 8.59 | 8.59 | 8.45 | 1,000 | 0 | 0.0 |
11/04/2017 |
8.59
|
23,630 | 8.50 | 8.59 | 8.45 | 0 | 0 | 0 |
10/04/2017 |
8.50
|
39,220 | 8.71 | 8.71 | 8.50 | 0 | 0 | 0 |
07/04/2017 |
8.71
|
76,589 | 8.50 | 8.75 | 8.48 | 0 | 1,000 | -0.0 |
05/04/2017 |
8.50
|
97,550 | 8.57 | 8.57 | 8.45 | 0 | 32,800 | -1.2 |
04/04/2017 |
8.57
|
120,734 | 8.50 | 8.59 | 8.41 | 0 | 0 | 0 |
03/04/2017 |
8.50
|
145,343 | 8.82 | 8.82 | 8.48 | 0 | 0 | 0 |
31/03/2017 |
8.82
|
41,000 | 8.82 | 8.85 | 8.73 | 0 | 0 | 0 |
30/03/2017 |
8.82
|
64,547 | 8.78 | 8.94 | 8.75 | 100 | 0 | 0.0 |
29/03/2017 |
8.78
|
106,514 | 8.71 | 9.13 | 8.68 | 0 | 0 | 0 |
28/03/2017 |
8.71
|
103,360 | 8.82 | 8.87 | 8.71 | 0 | 0 | 0 |
27/03/2017 |
8.82
|
124,581 | 8.99 | 8.99 | 8.82 | 0 | 0 | 0 |
24/03/2017 |
8.99
|
131,130 | 9.06 | 9.08 | 8.92 | 0 | 0 | 0 |
23/03/2017 |
9.06
|
140,254 | 8.87 | 9.15 | 8.78 | 3,000 | 0 | 0.1 |
22/03/2017 |
8.87
|
167,185 | 9.24 | 9.24 | 8.87 | 0 | 0 | 0 |
21/03/2017 |
9.24
|
110,119 | 9.29 | 9.54 | 9.22 | 0 | 0 | 0 |
20/03/2017 |
9.29
|
499,495 | 8.62 | 9.31 | 8.62 | 0 | 55 | -0.0 |
17/03/2017 |
8.62
|
199,400 | 8.43 | 8.68 | 8.45 | 5,000 | 0 | 0.2 |
16/03/2017 |
8.43
|
84,500 | 8.36 | 8.45 | 8.34 | 0 | 0 | 0 |
15/03/2017 |
8.36
|
82,523 | 8.48 | 8.48 | 8.36 | 0 | 0 | 0 |
14/03/2017 |
8.48
|
54,360 | 8.55 | 8.64 | 8.48 | 0 | 0 | 0 |
13/03/2017 |
8.55
|
57,040 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 |
10/03/2017 |
8.59
|
83,169 | 8.73 | 8.85 | 8.48 | 0 | 0 | 0 |
09/03/2017 |
8.73
|
127,360 | 8.43 | 8.80 | 8.31 | 0 | 0 | 0 |
08/03/2017 |
8.43
|
24,755 | 8.27 | 8.55 | 8.27 | 0 | 0 | 0 |
07/03/2017 |
8.27
|
63,079 | 8.31 | 8.41 | 8.27 | 0 | 0 | 0 |
06/03/2017 |
8.31
|
27,853 | 8.38 | 8.41 | 8.27 | 0 | 0 | 0 |
03/03/2017 |
8.38
|
10,780 | 8.41 | 8.41 | 8.27 | 0 | 0 | 0 |
02/03/2017 |
8.41
|
25,330 | 8.27 | 8.41 | 8.15 | 0 | 9,300 | -0.3 |
01/03/2017 |
8.27
|
56,469 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |
28/02/2017 |
8.34
|
34,041 | 8.36 | 8.38 | 8.34 | 0 | 0 | 0 |
27/02/2017 |
8.36
|
60,512 | 8.36 | 8.50 | 8.36 | 1,400 | 45,700 | -1.6 |
24/02/2017 |
8.36
|
34,101 | 8.52 | 8.52 | 8.15 | 0 | 0 | 0 |
23/02/2017 |
8.52
|
31,599 | 8.64 | 8.64 | 8.48 | 0 | 0 | 0 |
22/02/2017 |
8.64
|
29,651 | 8.66 | 8.68 | 8.55 | 0 | 0 | 0 |
21/02/2017 |
8.66
|
81,236 | 8.55 | 8.78 | 8.55 | 0 | 0 | 0 |
20/02/2017 |
8.55
|
49,639 | 8.68 | 8.68 | 8.41 | 0 | 0 | 0 |
17/02/2017 |
8.68
|
18,590 | 8.82 | 8.82 | 8.68 | 0 | 0 | 0 |
16/02/2017 |
8.82
|
48,745 | 8.85 | 9.01 | 8.75 | 0 | 0 | 0 |