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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
7.47
|
6,400 | 7.67 | 7.67 | 7.47 | 0 | 0 | 0 |
07/07/2017 |
7.67
|
500 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
06/07/2017 |
7.67
|
500 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
05/07/2017 |
7.67
|
500 | 7.47 | 7.67 | 7.67 | 0 | 0 | 0 |
04/07/2017 |
7.47
|
12,400 | 7.95 | 7.95 | 7.47 | 0 | 0 | 0 |
03/07/2017 |
7.95
|
0 | 8.40 | 7.95 | 7.95 | 0 | 0 | 0 |
30/06/2017 |
8.40
|
2,000 | 7.39 | 8.44 | 7.47 | 0 | 0 | 0 |
29/06/2017 |
7.39
|
38,300 | 7.27 | 7.47 | 7.27 | 0 | 0 | 0 |
28/06/2017 |
7.27
|
16,500 | 7.47 | 7.47 | 7.27 | 0 | 0 | 0 |
27/06/2017 |
7.47
|
6,200 | 7.47 | 7.47 | 7.39 | 0 | 0 | 0 |
26/06/2017 |
7.47
|
38,800 | 7.27 | 7.47 | 7.27 | 0 | 0 | 0 |
23/06/2017 |
7.27
|
16,200 | 7.23 | 7.27 | 7.06 | 0 | 0 | 0 |
22/06/2017 |
7.23
|
5,400 | 6.90 | 7.27 | 7.23 | 0 | 0 | 0 |
21/06/2017 |
6.90
|
7,300 | 7.27 | 7.27 | 6.86 | 0 | 0 | 0 |
20/06/2017 |
7.27
|
16,500 | 7.51 | 7.51 | 6.70 | 0 | 0 | 0 |
19/06/2017 |
7.51
|
14,410 | 8.48 | 8.48 | 7.47 | 0 | 0 | 0 |
16/06/2017 |
8.48
|
100,300 | 9.08 | 9.08 | 8.23 | 0 | 0 | 0 |
15/06/2017 |
9.08
|
142,200 | 9.45 | 9.89 | 9.08 | 0 | 0 | 0 |
14/06/2017 |
9.45
|
136,000 | 9.65 | 9.77 | 9.28 | 0 | 0 | 0 |
13/06/2017 |
9.65
|
74,600 | 9.69 | 9.85 | 9.49 | 0 | 0 | 0 |
12/06/2017 |
9.69
|
98,034 | 9.77 | 10.01 | 9.36 | 0 | 0 | 0 |
09/06/2017 |
9.77
|
150,276 | 9.89 | 10.05 | 9.49 | 0 | 0 | 0 |
08/06/2017 |
9.89
|
104,500 | 10.09 | 10.09 | 9.08 | 0 | 0 | 0 |
07/06/2017 |
10.09
|
16,653 | 10.09 | 11.10 | 9.65 | 0 | 0 | 0 |
06/06/2017 |
10.09
|
91,176 | 9.32 | 10.70 | 9.32 | 0 | 0 | 0 |
05/06/2017 |
9.32
|
6,400 | 8.11 | 9.32 | 9.32 | 0 | 0 | 0 |
02/06/2017 |
8.11
|
331,900 | 7.43 | 8.11 | 7.87 | 0 | 0 | 0 |
01/06/2017 |
7.43
|
43,450 | 6.62 | 7.43 | 6.66 | 0 | 0 | 0 |
31/05/2017 |
6.62
|
49,830 | 5.89 | 6.62 | 5.85 | 0 | 0 | 0 |
30/05/2017 |
5.89
|
43,800 | 5.61 | 5.89 | 5.69 | 0 | 0 | 0 |
29/05/2017 |
5.61
|
34,800 | 4.92 | 5.61 | 5.05 | 0 | 0 | 0 |
26/05/2017 |
4.92
|
70,600 | 4.84 | 5.17 | 4.72 | 0 | 0 | 0 |
25/05/2017 |
4.84
|
111,300 | 4.48 | 4.84 | 4.36 | 0 | 0 | 0 |
24/05/2017 |
4.48
|
51,800 | 4.00 | 4.48 | 3.96 | 0 | 0 | 0 |
23/05/2017 |
4.00
|
21,200 | 3.83 | 4.00 | 3.87 | 0 | 0 | 0 |
22/05/2017 |
3.83
|
34,400 | 3.71 | 3.92 | 3.67 | 0 | 0 | 0 |
19/05/2017 |
3.71
|
5,000 | 3.59 | 3.71 | 3.63 | 0 | 0 | 0 |
18/05/2017 |
3.59
|
4,000 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
17/05/2017 |
3.67
|
15,800 | 3.67 | 3.71 | 3.63 | 0 | 0 | 0 |
16/05/2017 |
3.67
|
13,500 | 3.67 | 3.71 | 3.63 | 0 | 0 | 0 |
15/05/2017 |
3.67
|
9,500 | 3.63 | 3.67 | 3.63 | 0 | 0 | 0 |
12/05/2017 |
3.63
|
8,100 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
11/05/2017 |
3.71
|
7,000 | 4.04 | 4.04 | 3.63 | 0 | 0 | 0 |
10/05/2017 |
4.04
|
7,400 | 3.63 | 4.08 | 3.67 | 0 | 0 | 0 |
09/05/2017 |
3.63
|
8,900 | 3.59 | 3.67 | 3.47 | 0 | 0 | 0 |
08/05/2017 |
3.59
|
19,600 | 3.55 | 3.59 | 3.43 | 0 | 0 | 0 |
05/05/2017 |
3.55
|
5,100 | 3.51 | 4.04 | 3.55 | 0 | 0 | 0 |
04/05/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
03/05/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
28/04/2017 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
27/04/2017 |
3.51
|
0 | 3.43 | 3.51 | 3.51 | 0 | 0 | 0 |
26/04/2017 |
3.43
|
25,500 | 3.43 | 3.59 | 3.43 | 0 | 0 | 0 |
25/04/2017 |
3.43
|
12,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/04/2017 |
3.43
|
11,500 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
21/04/2017 |
3.35
|
25,000 | 3.39 | 3.43 | 3.35 | 0 | 0 | 0 |
20/04/2017 |
3.39
|
10,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
19/04/2017 |
3.39
|
0 | 3.35 | 3.39 | 3.39 | 0 | 0 | 0 |
18/04/2017 |
3.35
|
51,000 | 3.51 | 3.55 | 3.23 | 0 | 0 | 0 |
17/04/2017 |
3.51
|
0 | 3.39 | 3.51 | 3.51 | 0 | 0 | 0 |
14/04/2017 |
3.39
|
29,100 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
13/04/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
12/04/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
11/04/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
10/04/2017 |
3.55
|
30,300 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
07/04/2017 |
3.55
|
6,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
05/04/2017 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/04/2017 |
3.55
|
20,000 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
03/04/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
31/03/2017 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
30/03/2017 |
3.47
|
5,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
29/03/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
28/03/2017 |
3.47
|
21,250 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
27/03/2017 |
3.47
|
5,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
24/03/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/03/2017 |
3.47
|
18,000 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
22/03/2017 |
3.47
|
29,900 | 3.43 | 3.59 | 3.47 | 0 | 0 | 0 |
21/03/2017 |
3.43
|
15,550 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
20/03/2017 |
3.43
|
29,400 | 3.43 | 3.59 | 3.43 | 0 | 0 | 0 |
17/03/2017 |
3.43
|
6,300 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
16/03/2017 |
3.43
|
9,000 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
15/03/2017 |
3.43
|
8,000 | 3.39 | 3.43 | 3.43 | 0 | 0 | 0 |
14/03/2017 |
3.39
|
12,200 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 |
13/03/2017 |
3.43
|
9,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
10/03/2017 |
3.47
|
8,900 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
09/03/2017 |
3.47
|
1,300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
08/03/2017 |
3.47
|
1,500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
07/03/2017 |
3.47
|
14,800 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
06/03/2017 |
3.47
|
9,200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
03/03/2017 |
3.47
|
7,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
02/03/2017 |
3.47
|
12,800 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
01/03/2017 |
3.47
|
6,500 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
28/02/2017 |
3.43
|
6,500 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
27/02/2017 |
3.47
|
11,800 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
24/02/2017 |
3.47
|
17,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
23/02/2017 |
3.47
|
11,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
22/02/2017 |
3.47
|
10,500 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
21/02/2017 |
3.43
|
13,700 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
20/02/2017 |
3.47
|
6,500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
17/02/2017 |
3.47
|
9,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
16/02/2017 |
3.47
|
30,800 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |