Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.10 | 3.27% | 20,398,800 | -21,500 | -0.1 |
3
3.27
3.16
|
2 tháng
(2024-09-16) |
-0.26 | -7.60% | 36,109,600 | -189,300 | -0.6 |
3
3.47
3.16
|
3 tháng
(2024-08-16) |
-0.38 | -10.73% | 47,290,100 | -123,900 | -0.4 |
3
3.71
3.16
|
6 tháng
(2024-05-20) |
-0.94 | -22.93% | 127,899,100 | -844,700 | -3.4 |
3
4.24
3.16
|
12 tháng
(2023-11-20) |
-0.97 | -23.49% | 388,707,900 | -463,603 | -1.9 |
3
4.96
3.16
|
24 tháng
(2022-11-25) |
-1.19 | -27.36% | 1,230,928,800 | 13,541,177 | 61.0 |
3
6.03
3.16
|
36 tháng
(2021-11-30) |
-8.44 | -72.76% | 2,382,988,200 | 14,966,607 | 57.2 |
3
17.20
3.16
|
60 tháng
(2019-12-11) |
0.56 | 21.54% | 4,559,836,050 | 2,363,627 | 33.9 |
1.84
17.20
3.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2017 |
7.21
|
197,500 | 7.37 | 7.40 | 7.21 | 0 | 0 | 0 |
30/08/2017 |
7.37
|
158,170 | 7.35 | 7.50 | 7.30 | 0 | 0 | 0 |
29/08/2017 |
7.35
|
577,000 | 7.16 | 7.66 | 7.10 | 0 | 0 | 0 |
28/08/2017 |
7.16
|
233,520 | 7.16 | 7.30 | 6.90 | 0 | 70,000 | -0.5 |
25/08/2017 |
7.16
|
183,250 | 7.16 | 7.20 | 7.16 | 0 | 0 | 0 |
24/08/2017 |
7.16
|
102,850 | 7.26 | 7.30 | 7.12 | 0 | 0 | 0 |
23/08/2017 |
7.26
|
135,440 | 7.25 | 7.37 | 7 | 0 | 0 | 0 |
22/08/2017 |
7.25
|
102,770 | 7.17 | 7.30 | 7.18 | 0 | 0 | 0 |
21/08/2017 |
7.17
|
101,940 | 7.11 | 7.40 | 7.10 | 0 | 750 | -0.0 |
18/08/2017 |
7.11
|
206,400 | 6.80 | 7.11 | 6.80 | 0 | 0 | 0 |
17/08/2017 |
6.80
|
329,480 | 7.25 | 7.44 | 6.80 | 0 | 0 | 0 |
16/08/2017 |
7.25
|
75,180 | 7.28 | 7.30 | 7.25 | 0 | 0 | 0 |
15/08/2017 |
7.28
|
19,700 | 7.38 | 7.40 | 7.28 | 0 | 0 | 0 |
14/08/2017 |
7.38
|
102,200 | 7.15 | 7.60 | 7.15 | 70,000 | 0 | 0.5 |
11/08/2017 |
7.15
|
37,160 | 7.30 | 7.47 | 7.15 | 0 | 0 | 0 |
10/08/2017 |
7.30
|
174,260 | 7.30 | 7.50 | 7.26 | 0 | 0 | 0 |
09/08/2017 |
7.30
|
480,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
08/08/2017 |
7.40
|
352,060 | 7.50 | 7.50 | 7.27 | 0 | 0 | 0 |
07/08/2017 |
7.50
|
80,180 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 |
04/08/2017 |
7.64
|
106,090 | 7.50 | 7.69 | 7.46 | 7,000 | 0 | 0.1 |
03/08/2017 |
7.50
|
250,860 | 7.45 | 7.90 | 7.43 | 0 | 0 | 0 |
02/08/2017 |
7.45
|
133,270 | 7.54 | 7.58 | 7.45 | 1,000 | 0 | 0.0 |
01/08/2017 |
7.54
|
128,290 | 7.50 | 7.70 | 7.50 | 500 | 0 | 0.0 |
31/07/2017 |
7.50
|
343,910 | 7.48 | 7.50 | 7.30 | 0 | 0 | 0 |
28/07/2017 |
7.48
|
211,300 | 7.50 | 7.50 | 7.40 | 0 | 21,000 | -0.2 |
27/07/2017 |
7.50
|
133,040 | 7.50 | 7.59 | 7.41 | 0 | 8,020 | -0.1 |
26/07/2017 |
7.50
|
164,590 | 7.38 | 7.59 | 7.36 | 0 | 15,000 | -0.1 |
25/07/2017 |
7.38
|
142,580 | 7.38 | 7.55 | 7.35 | 0 | 0 | 0 |
24/07/2017 |
7.38
|
118,230 | 7.42 | 7.60 | 7.38 | 0 | 0 | 0 |
21/07/2017 |
7.42
|
75,570 | 7.26 | 7.55 | 7.26 | 1,000 | 0 | 0.0 |
20/07/2017 |
7.26
|
134,480 | 7.20 | 7.28 | 7.20 | 1,000 | 0 | 0.0 |
19/07/2017 |
7.20
|
127,480 | 7.30 | 7.40 | 7.20 | 0 | 8,600 | -0.1 |
18/07/2017 |
7.30
|
108,020 | 7.25 | 7.30 | 7 | 0 | 0 | 0 |
17/07/2017 |
7.25
|
344,910 | 7.30 | 7.40 | 7 | 0 | 2,690 | -0.0 |
14/07/2017 |
7.30
|
626,230 | 7.45 | 7.60 | 7 | 0 | 17,700 | -0.1 |
13/07/2017 |
7.45
|
363,870 | 7.40 | 7.50 | 7.36 | 0 | 0 | 0 |
12/07/2017 |
7.40
|
136,500 | 7.50 | 7.50 | 7.37 | 0 | 2,500 | -0.0 |
11/07/2017 |
7.50
|
141,350 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
10/07/2017 |
7.50
|
289,940 | 7.65 | 7.70 | 7.25 | 0 | 4,000 | -0.0 |
07/07/2017 |
7.65
|
341,520 | 7.85 | 7.90 | 7.54 | 0 | 0 | 0 |
06/07/2017 |
7.85
|
291,110 | 7.85 | 7.90 | 7.76 | 3,000 | 0 | 0.0 |
05/07/2017 |
7.85
|
384,940 | 7.82 | 7.85 | 7.60 | 0 | 0 | 0 |
04/07/2017 |
7.82
|
270,310 | 7.82 | 7.98 | 7.80 | 0 | 140 | -0.0 |
03/07/2017 |
7.82
|
232,770 | 7.65 | 7.99 | 7.65 | 0 | 140 | -0.0 |
30/06/2017 |
7.65
|
366,510 | 7.40 | 7.80 | 7.35 | 0 | 2,450 | -0.0 |
29/06/2017 |
7.40
|
443,060 | 7.80 | 8.30 | 7.40 | 140 | 0 | 0.0 |
28/06/2017 |
7.80
|
577,460 | 8.22 | 8.25 | 7.80 | 140 | 0 | 0.0 |
27/06/2017 |
8.22
|
863,150 | 8.62 | 8.70 | 8.10 | 2,410 | 0 | 0.0 |
26/06/2017 |
8.62
|
316,310 | 8.80 | 8.99 | 8.50 | 0 | 0 | 0 |
23/06/2017 |
8.80
|
219,920 | 8.75 | 8.82 | 8.60 | 0 | 0 | 0 |
22/06/2017 |
8.75
|
226,580 | 8.72 | 8.90 | 8.72 | 0 | 10 | -0 |
21/06/2017 |
8.72
|
214,330 | 9 | 9 | 8.65 | 10 | 0 | 0 |
20/06/2017 |
9
|
346,340 | 9.05 | 9.15 | 8.90 | 0 | 0 | 0 |
19/06/2017 |
9.05
|
821,180 | 8.85 | 9.30 | 9 | 0 | 10 | -0 |
16/06/2017 |
8.85
|
260,990 | 8.51 | 8.88 | 8.51 | 20 | 0 | 0.0 |
15/06/2017 |
8.51
|
95,520 | 8.50 | 8.60 | 8.42 | 0 | 0 | 0 |
14/06/2017 |
8.50
|
330,370 | 8.35 | 8.60 | 8.40 | 0 | 0 | 0 |
13/06/2017 |
8.35
|
152,070 | 8.45 | 8.48 | 8.35 | 0 | 0 | 0 |
12/06/2017 |
8.45
|
129,880 | 8.46 | 8.65 | 8.10 | 0 | 0 | 0 |
09/06/2017 |
8.46
|
260,370 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
08/06/2017 |
8.69
|
120,820 | 8.70 | 8.80 | 8.55 | 0 | 0 | 0 |
07/06/2017 |
8.70
|
202,620 | 8.78 | 8.80 | 8.65 | 10 | 0 | 0 |
06/06/2017 |
8.78
|
250,030 | 8.96 | 9 | 8.78 | 0 | 0 | 0 |
05/06/2017 |
8.96
|
362,520 | 8.98 | 9.30 | 8.96 | 10 | 0 | 0 |
02/06/2017 |
8.98
|
246,050 | 8.94 | 9.20 | 8.75 | 10 | 0 | 0 |
01/06/2017 |
8.94
|
720,700 | 8.40 | 8.98 | 8.40 | 6,000 | 0 | 0.1 |
31/05/2017 |
8.40
|
375,480 | 8.40 | 8.65 | 8.35 | 0 | 0 | 0 |
30/05/2017 |
8.40
|
422,870 | 8.40 | 8.45 | 7.82 | 500 | 10,000 | -0.1 |
29/05/2017 |
8.40
|
227,410 | 8.36 | 8.48 | 8.36 | 0 | 0 | 0 |
26/05/2017 |
8.36
|
167,310 | 8.36 | 8.50 | 8.30 | 0 | 0 | 0 |
25/05/2017 |
8.36
|
247,230 | 8.30 | 8.50 | 8.22 | 1,000 | 0 | 0.0 |
24/05/2017 |
8.30
|
310,120 | 8.50 | 8.65 | 8.30 | 0 | 0 | 0 |
23/05/2017 |
8.50
|
250,730 | 8.70 | 8.89 | 8.50 | 0 | 0 | 0 |
22/05/2017 |
8.70
|
517,470 | 8.31 | 8.89 | 8.40 | 0 | 0 | 0 |
19/05/2017 |
8.31
|
273,920 | 8.41 | 8.42 | 8.31 | 0 | 0 | 0 |
18/05/2017 |
8.41
|
449,580 | 8.80 | 8.99 | 8.41 | 0 | 0 | 0 |
17/05/2017 |
8.80
|
458,430 | 8.71 | 8.90 | 8.60 | 0 | 3,000 | -0.0 |
16/05/2017 |
8.71
|
579,630 | 8.91 | 9.10 | 8.71 | 0 | 0 | 0 |
15/05/2017 |
8.91
|
985,400 | 8.75 | 9.19 | 8.75 | 0 | 0 | 0 |
12/05/2017 |
8.75
|
669,220 | 8.35 | 8.92 | 8.35 | 3,000 | 0 | 0.0 |
11/05/2017 |
8.35
|
749,160 | 8.85 | 9.40 | 8.25 | 2,000 | 0 | 0.0 |
10/05/2017 |
8.85
|
3,800,940 | 8.69 | 9.29 | 8.50 | 0 | 2,000 | -0.0 |
09/05/2017 |
8.69
|
93,970 | 8.13 | 8.69 | 8.69 | 0 | 0 | 0 |
08/05/2017 |
8.13
|
35,360 | 7.60 | 8.13 | 8.13 | 0 | 0 | 0 |
05/05/2017 |
7.60
|
572,740 | 7.30 | 7.65 | 7.31 | 0 | 0 | 0 |
04/05/2017 |
7.30
|
364,470 | 6.88 | 7.30 | 6.90 | 0 | 0 | 0 |
03/05/2017 |
6.88
|
143,690 | 6.85 | 7 | 6.87 | 0 | 0 | 0 |
28/04/2017 |
6.85
|
282,160 | 7.15 | 7.22 | 6.85 | 1,000 | 129,740 | -0.9 |
27/04/2017 |
7.15
|
178,200 | 7.13 | 7.30 | 7 | 0 | 0 | 0 |
26/04/2017 |
7.13
|
346,690 | 6.94 | 7.30 | 6.94 | 0 | 0 | 0 |
25/04/2017 |
6.94
|
423,950 | 6.50 | 6.94 | 6.60 | 0 | 0 | 0 |
24/04/2017 |
6.50
|
426,210 | 6.75 | 7.22 | 6.50 | 0 | 2,500 | -0.0 |
21/04/2017 |
6.75
|
596,330 | 7.22 | 7.22 | 6.75 | 0 | 0 | 0 |
20/04/2017 |
7.22
|
952,550 | 7.76 | 7.76 | 7.22 | 5,000 | 0 | 0.0 |
19/04/2017 |
7.76
|
177,930 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
18/04/2017 |
7.90
|
135,880 | 7.90 | 7.90 | 7.73 | 0 | 1,500 | -0.0 |
17/04/2017 |
7.90
|
491,630 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 |
14/04/2017 |
8.40
|
225,860 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
13/04/2017 |
8.10
|
477,330 | 8.02 | 8.45 | 7.60 | 0 | 0 | 0 |
12/04/2017 |
8.02
|
509,620 | 8.62 | 8.80 | 8.02 | 10,000 | 0 | 0.1 |