Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 6.12% | 7,678,500 | 8,100 | 0.0 |
4.80
5.30
5.20
|
2 tháng
(2024-07-22) |
0.10 | 1.96% | 13,884,500 | 5,000 | 0.0 |
4.60
5.30
5.20
|
3 tháng
(2024-06-20) |
-0.30 | -5.45% | 22,215,000 | -21,700 | -0.1 |
4.60
5.50
5.20
|
6 tháng
(2024-03-22) |
-2.10 | -28.77% | 86,301,100 | -284,740 | -2.3 |
4.60
7.30
5.20
|
12 tháng
(2023-09-25) |
0.40 | 8.33% | 238,769,200 | 98,160 | 0.3 |
4.40
7.50
5.20
|
24 tháng
(2022-09-29) |
-1.89 | -26.67% | 538,106,851 | 344,760 | 1.5 |
3.55
7.73
5.20
|
36 tháng
(2021-10-04) |
-8.72 | -62.64% | 659,339,073 | 330,991 | 1.4 |
3.55
17.73
5.20
|
60 tháng
(2019-10-15) |
2.17 | 71.83% | 1,048,383,926 | 349,781 | 1.6 |
1.99
17.73
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
8.04
|
369,900 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 |
14/02/2017 |
8.04
|
497,500 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 |
13/02/2017 |
8.04
|
483,200 | 7.96 | 8.04 | 7.81 | 0 | 0 | 0 |
10/02/2017 |
7.96
|
371,400 | 8.04 | 8.04 | 7.81 | 0 | 0 | 0 |
09/02/2017 |
8.04
|
399,900 | 7.89 | 8.04 | 7.66 | 0 | 0 | 0 |
08/02/2017 |
7.89
|
358,000 | 8.04 | 8.27 | 7.89 | 0 | 0 | 0 |
07/02/2017 |
8.04
|
398,200 | 8.04 | 8.12 | 7.89 | 0 | 0 | 0 |
06/02/2017 |
8.04
|
468,000 | 8.04 | 8.04 | 7.81 | 0 | 0 | 0 |
03/02/2017 |
8.04
|
414,200 | 8.12 | 8.12 | 7.81 | 0 | 0 | 0 |
02/02/2017 |
8.12
|
284,300 | 8.04 | 8.27 | 7.74 | 0 | 0 | 0 |
25/01/2017 |
8.04
|
150,000 | 7.81 | 8.04 | 7.81 | 0 | 0 | 0 |
24/01/2017 |
7.81
|
363,200 | 7.81 | 7.96 | 7.81 | 0 | 0 | 0 |
23/01/2017 |
7.81
|
444,400 | 8.12 | 8.12 | 7.58 | 0 | 0 | 0 |
20/01/2017 |
8.12
|
770,300 | 8.19 | 8.49 | 7.81 | 0 | 0 | 0 |
19/01/2017 |
8.19
|
467,300 | 8.04 | 8.19 | 7.81 | 0 | 0 | 0 |
18/01/2017 |
8.04
|
358,400 | 8.19 | 8.19 | 7.89 | 0 | 0 | 0 |
17/01/2017 |
8.19
|
849,600 | 8.12 | 8.34 | 7.89 | 0 | 0 | 0 |
16/01/2017 |
8.12
|
463,400 | 8.04 | 8.12 | 7.89 | 0 | 4,000 | -0.0 |
13/01/2017 |
8.04
|
493,300 | 7.96 | 8.04 | 7.89 | 0 | 1,000 | -0.0 |
12/01/2017 |
7.96
|
670,200 | 7.96 | 8.12 | 7.66 | 0 | 0 | 0 |
11/01/2017 |
7.96
|
326,200 | 7.81 | 7.96 | 7.81 | 0 | 0 | 0 |
10/01/2017 |
7.81
|
234,300 | 7.96 | 7.96 | 7.81 | 0 | 0 | 0 |
09/01/2017 |
7.96
|
257,200 | 7.96 | 7.96 | 7.74 | 0 | 0 | 0 |
06/01/2017 |
7.96
|
511,100 | 7.96 | 7.96 | 7.81 | 0 | 0 | 0 |
05/01/2017 |
7.96
|
311,100 | 8.12 | 8.19 | 7.74 | 0 | 0 | 0 |
04/01/2017 |
8.12
|
261,400 | 7.89 | 8.12 | 7.74 | 0 | 0 | 0 |
03/01/2017 |
7.89
|
543,400 | 7.74 | 7.96 | 7.58 | 0 | 0 | 0 |
30/12/2016 |
7.74
|
310,600 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 |
29/12/2016 |
7.96
|
276,100 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 |
28/12/2016 |
8.34
|
455,100 | 8.19 | 8.72 | 7.96 | 0 | 0 | 0 |
27/12/2016 |
8.19
|
642,500 | 7.89 | 8.19 | 7.74 | 0 | 0 | 0 |
26/12/2016 |
7.89
|
523,500 | 7.81 | 8.12 | 7.58 | 0 | 0 | 0 |
23/12/2016 |
7.81
|
356,300 | 7.89 | 7.96 | 7.58 | 0 | 0 | 0 |
22/12/2016 |
7.89
|
581,500 | 7.89 | 8.34 | 7.58 | 1,000 | 0 | 0.0 |
21/12/2016 |
7.89
|
474,500 | 7.58 | 8.34 | 7.43 | 0 | 0 | 0 |
20/12/2016 |
7.58
|
817,800 | 7.66 | 7.66 | 7.51 | 0 | 0 | 0 |
19/12/2016 |
7.66
|
330,200 | 7.66 | 7.74 | 7.51 | 1,000 | 0 | 0.0 |
16/12/2016 |
7.66
|
594,100 | 7.66 | 7.66 | 7.43 | 1,000 | 0 | 0.0 |
15/12/2016 |
7.66
|
263,900 | 7.81 | 7.89 | 7.66 | 0 | 0 | 0 |
14/12/2016 |
7.81
|
375,900 | 7.96 | 8.04 | 7.74 | 0 | 0 | 0 |
13/12/2016 |
7.96
|
456,700 | 8.04 | 8.27 | 7.74 | 0 | 0 | 0 |
12/12/2016 |
8.04
|
291,800 | 7.58 | 8.04 | 7.58 | 0 | 1,000 | -0.0 |
09/12/2016 |
7.58
|
286,600 | 7.74 | 7.81 | 7.58 | 0 | 0 | 0 |
08/12/2016 |
7.74
|
260,400 | 7.81 | 7.81 | 7.58 | 0 | 0 | 0 |
07/12/2016 |
7.81
|
376,000 | 7.81 | 7.89 | 7.58 | 0 | 0 | 0 |
06/12/2016 |
7.81
|
549,500 | 8.04 | 8.27 | 7.81 | 0 | 0 | 0 |
05/12/2016 |
8.04
|
300,200 | 8.04 | 8.19 | 7.89 | 0 | 2,000 | -0.0 |
02/12/2016 |
8.04
|
254,100 | 8.19 | 8.19 | 7.96 | 0 | 1,000 | -0.0 |
01/12/2016 |
8.19
|
303,200 | 8.34 | 8.34 | 8.04 | 0 | 0 | 0 |
30/11/2016 |
8.34
|
941,000 | 8.34 | 8.42 | 8.04 | 0 | 0 | 0 |
29/11/2016 |
8.34
|
402,900 | 8.12 | 8.42 | 8.12 | 4,000 | 0 | 0.0 |
28/11/2016 |
8.12
|
401,900 | 7.96 | 8.27 | 7.74 | 0 | 0 | 0 |
25/11/2016 |
7.96
|
890,600 | 7.81 | 8.19 | 7.58 | 0 | 0 | 0 |
24/11/2016 |
7.81
|
667,000 | 7.58 | 7.81 | 7.43 | 0 | 0 | 0 |
23/11/2016 |
7.58
|
569,800 | 7.58 | 7.81 | 7.36 | 0 | 0 | 0 |
22/11/2016 |
7.58
|
636,400 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
21/11/2016 |
7.58
|
460,100 | 7.43 | 7.58 | 7.36 | 0 | 0 | 0 |
18/11/2016 |
7.43
|
499,500 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 |
17/11/2016 |
7.43
|
557,000 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 |
16/11/2016 |
7.43
|
405,700 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 |
15/11/2016 |
7.43
|
384,900 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 |
14/11/2016 |
7.43
|
301,500 | 7.43 | 7.51 | 7.28 | 0 | 0 | 0 |
11/11/2016 |
7.43
|
497,100 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 |
10/11/2016 |
7.51
|
419,400 | 7.43 | 7.51 | 7.36 | 0 | 0 | 0 |
09/11/2016 |
7.43
|
248,300 | 7.51 | 7.51 | 7.28 | 0 | 0 | 0 |
08/11/2016 |
7.51
|
664,600 | 7.36 | 7.51 | 7.36 | 0 | 0 | 0 |
07/11/2016 |
7.36
|
473,700 | 7.43 | 7.43 | 7.36 | 1,000 | 0 | 0.0 |
04/11/2016 |
7.43
|
269,300 | 7.43 | 7.51 | 7.36 | 0 | 0 | 0 |
03/11/2016 |
7.43
|
221,500 | 7.51 | 7.51 | 7.28 | 0 | 0 | 0 |
02/11/2016 |
7.51
|
309,700 | 7.58 | 7.58 | 7.36 | 0 | 0 | 0 |
01/11/2016 |
7.58
|
329,100 | 7.51 | 7.74 | 7.36 | 0 | 0 | 0 |
31/10/2016 |
7.51
|
227,500 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 |
28/10/2016 |
7.51
|
338,500 | 7.51 | 7.58 | 7.43 | 1,000 | 0 | 0.0 |
27/10/2016 |
7.51
|
347,500 | 7.58 | 7.66 | 7.43 | 0 | 0 | 0 |
26/10/2016 |
7.58
|
514,500 | 7.51 | 7.66 | 7.43 | 1,000 | 0 | 0.0 |
25/10/2016 |
7.51
|
432,900 | 7.43 | 7.51 | 7.28 | 0 | 0 | 0 |
24/10/2016 |
7.43
|
203,900 | 7.43 | 7.51 | 7.36 | 0 | 0 | 0 |
21/10/2016 |
7.43
|
223,400 | 7.66 | 7.66 | 7.43 | 0 | 0 | 0 |
20/10/2016 |
7.66
|
336,700 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
19/10/2016 |
7.66
|
362,000 | 7.66 | 7.66 | 7.43 | 0 | 0 | 0 |
18/10/2016 |
7.66
|
325,700 | 7.58 | 7.74 | 7.58 | 0 | 0 | 0 |
17/10/2016 |
7.58
|
232,100 | 7.66 | 7.66 | 7.51 | 0 | 0 | 0 |
14/10/2016 |
7.66
|
450,300 | 7.58 | 7.66 | 7.36 | 0 | 0 | 0 |
13/10/2016 |
7.58
|
390,600 | 7.58 | 7.66 | 7.51 | 0 | 0 | 0 |
12/10/2016 |
7.58
|
339,200 | 7.43 | 7.66 | 7.36 | 0 | 0 | 0 |
11/10/2016 |
7.43
|
271,100 | 7.43 | 7.51 | 7.36 | 0 | 0 | 0 |
10/10/2016 |
7.43
|
463,600 | 7.58 | 7.58 | 7.36 | 0 | 0 | 0 |
07/10/2016 |
7.58
|
280,800 | 7.74 | 7.81 | 7.58 | 0 | 0 | 0 |
06/10/2016 |
7.74
|
349,300 | 7.66 | 7.81 | 7.58 | 0 | 0 | 0 |
05/10/2016 |
7.66
|
421,000 | 7.58 | 7.81 | 7.51 | 0 | 0 | 0 |
04/10/2016 |
7.58
|
382,900 | 7.51 | 7.81 | 7.36 | 0 | 0 | 0 |
03/10/2016 |
7.51
|
294,700 | 7.43 | 7.66 | 7.43 | 0 | 0 | 0 |
30/09/2016 |
7.43
|
325,000 | 7.43 | 7.58 | 7.43 | 0 | 0 | 0 |
29/09/2016 |
7.43
|
354,500 | 7.51 | 7.58 | 7.28 | 0 | 0 | 0 |
28/09/2016 |
7.51
|
266,900 | 7.58 | 7.66 | 7.43 | 0 | 0 | 0 |
27/09/2016 |
7.58
|
360,200 | 7.51 | 7.66 | 7.51 | 0 | 0 | 0 |
26/09/2016 |
7.51
|
314,900 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
23/09/2016 |
7.51
|
296,500 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
22/09/2016 |
7.51
|
413,500 | 7.43 | 7.51 | 7.28 | 0 | 0 | 0 |
21/09/2016 |
7.43
|
316,300 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |