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) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
8.01
|
15,200 | 7.92 | 8.45 | 7.48 | 0 | 0 | 0 |
17/09/2018 |
7.92
|
47,400 | 7.92 | 8.18 | 7.30 | 0 | 0 | 0 |
14/09/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
13/09/2018 |
7.92
|
43,900 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 |
12/09/2018 |
7.92
|
61,600 | 7.92 | 8.09 | 7.83 | 0 | 0 | 0 |
11/09/2018 |
7.92
|
61,500 | 7.74 | 8.01 | 7.83 | 0 | 0 | 0 |
10/09/2018 |
7.74
|
21,400 | 7.83 | 7.92 | 7.74 | 0 | 0 | 0 |
07/09/2018 |
7.83
|
120,400 | 7.30 | 8.01 | 7.30 | 0 | 0 | 0 |
06/09/2018 |
7.30
|
44,900 | 7.57 | 7.65 | 6.86 | 0 | 0 | 0 |
05/09/2018 |
7.57
|
32,100 | 7.39 | 8.09 | 7.57 | 0 | 0 | 0 |
04/09/2018 |
7.39
|
60,300 | 7.30 | 7.39 | 7.21 | 0 | 0 | 0 |
31/08/2018 |
7.30
|
34,900 | 7.04 | 7.39 | 7.04 | 0 | 0 | 0 |
30/08/2018 |
7.04
|
29,300 | 7.65 | 7.65 | 7.04 | 0 | 0 | 0 |
29/08/2018 |
7.65
|
12,800 | 7.48 | 7.83 | 7.30 | 0 | 0 | 0 |
28/08/2018 |
7.48
|
17,800 | 7.92 | 7.92 | 7.48 | 0 | 0 | 0 |
27/08/2018 |
7.92
|
75,200 | 7.48 | 7.92 | 7.48 | 0 | 0 | 0 |
24/08/2018 |
7.48
|
66,400 | 7.21 | 7.57 | 7.30 | 0 | 0 | 0 |
23/08/2018 |
7.21
|
3,400 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
22/08/2018 |
7.21
|
23,800 | 7.48 | 7.48 | 6.42 | 0 | 0 | 0 |
21/08/2018 |
7.48
|
68,700 | 7.04 | 7.48 | 7.04 | 0 | 0 | 0 |
20/08/2018 |
7.04
|
59,800 | 6.95 | 7.04 | 6.95 | 0 | 0 | 0 |
17/08/2018 |
6.95
|
65,800 | 6.86 | 7.13 | 6.77 | 0 | 0 | 0 |
16/08/2018 |
6.86
|
43,300 | 6.86 | 6.86 | 6.69 | 0 | 0 | 0 |
15/08/2018 |
6.86
|
27,600 | 6.86 | 7.04 | 6.86 | 0 | 0 | 0 |
14/08/2018 |
6.86
|
42,600 | 6.77 | 6.95 | 6.86 | 0 | 0 | 0 |
13/08/2018 |
6.77
|
32,600 | 6.69 | 6.86 | 6.77 | 0 | 0 | 0 |
10/08/2018 |
6.69
|
41,800 | 6.77 | 7.04 | 6.69 | 0 | 0 | 0 |
09/08/2018 |
6.77
|
130,800 | 6.60 | 6.77 | 6.60 | 0 | 0 | 0 |
08/08/2018 |
6.60
|
24,000 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
07/08/2018 |
6.60
|
42,000 | 6.42 | 6.60 | 6.51 | 0 | 0 | 0 |
06/08/2018 |
6.42
|
39,100 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 |
03/08/2018 |
6.51
|
42,400 | 6.42 | 6.60 | 6.42 | 0 | 0 | 0 |
02/08/2018 |
6.42
|
166,300 | 6.42 | 6.51 | 6.42 | 0 | 0 | 0 |
01/08/2018 |
6.42
|
18,700 | 6.33 | 6.42 | 6.42 | 0 | 0 | 0 |
31/07/2018 |
6.33
|
71,000 | 6.33 | 6.42 | 6.33 | 0 | 0 | 0 |
30/07/2018 |
6.33
|
24,600 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 |
27/07/2018 |
6.42
|
118,100 | 6.07 | 6.42 | 6.07 | 0 | 0 | 0 |
26/07/2018 |
6.07
|
6,600 | 5.98 | 6.07 | 6.07 | 0 | 0 | 0 |
25/07/2018 |
5.98
|
17,000 | 6.25 | 6.25 | 5.98 | 0 | 0 | 0 |
24/07/2018 |
6.25
|
300 | 6.33 | 6.33 | 5.98 | 0 | 0 | 0 |
23/07/2018 |
6.33
|
4,300 | 6.25 | 6.42 | 5.98 | 0 | 0 | 0 |
20/07/2018 |
6.25
|
15,600 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
19/07/2018 |
6.16
|
19,200 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
18/07/2018 |
6.25
|
46,800 | 6.07 | 6.25 | 5.98 | 0 | 0 | 0 |
17/07/2018 |
6.07
|
61,115 | 5.72 | 6.07 | 5.81 | 0 | 0 | 0 |
16/07/2018 |
5.72
|
8,100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
13/07/2018 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
12/07/2018 |
5.72
|
21,000 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
11/07/2018 |
5.63
|
30,500 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 |
10/07/2018 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
09/07/2018 |
5.63
|
700 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
06/07/2018 |
5.63
|
22,700 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
05/07/2018 |
5.63
|
26,315 | 5.98 | 5.98 | 5.63 | 0 | 0 | 0 |
04/07/2018 |
5.98
|
600 | 5.89 | 5.98 | 5.63 | 0 | 0 | 0 |
03/07/2018 |
5.89
|
25,000 | 5.89 | 6.07 | 5.89 | 0 | 0 | 0 |
02/07/2018 |
5.89
|
238,100 | 5.89 | 6.51 | 5.81 | 0 | 0 | 0 |
29/06/2018 |
5.89
|
6,100 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
28/06/2018 |
5.72
|
18,500 | 5.72 | 6.07 | 5.72 | 0 | 0 | 0 |
27/06/2018 |
5.72
|
31,000 | 6.25 | 6.25 | 5.72 | 0 | 0 | 0 |
26/06/2018 |
6.25
|
275,400 | 5.54 | 6.25 | 5.37 | 0 | 0 | 0 |
25/06/2018 |
5.54
|
1,100 | 5.37 | 5.72 | 5.54 | 0 | 0 | 0 |
22/06/2018 |
5.37
|
19,100 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
21/06/2018 |
5.37
|
1,600 | 5.28 | 5.37 | 5.37 | 0 | 0 | 0 |
20/06/2018 |
5.28
|
2,000 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
19/06/2018 |
5.45
|
800 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
18/06/2018 |
5.45
|
2,300 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
15/06/2018 |
5.54
|
100 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
14/06/2018 |
5.63
|
56,400 | 5.54 | 5.81 | 5.54 | 0 | 0 | 0 |
13/06/2018 |
5.54
|
31,100 | 5.37 | 5.98 | 5.28 | 0 | 0 | 0 |
12/06/2018 |
5.37
|
2,300 | 5.45 | 5.45 | 5.37 | 0 | 957,400 | 0 |
11/06/2018 |
5.45
|
7,800 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
08/06/2018 |
5.45
|
6,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
07/06/2018 |
5.45
|
1,100 | 5.28 | 5.63 | 5.45 | 0 | 0 | 0 |
06/06/2018 |
5.28
|
3,400 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
05/06/2018 |
5.54
|
300 | 5.28 | 5.54 | 5.54 | 0 | 0 | 0 |
04/06/2018 |
5.28
|
1,300 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
01/06/2018 |
5.54
|
8,300 | 5.37 | 5.54 | 5.54 | 0 | 0 | 0 |
31/05/2018 |
5.37
|
1,100 | 5.28 | 5.37 | 5.37 | 0 | 0 | 0 |
30/05/2018 |
5.28
|
9,600 | 5.28 | 5.54 | 5.28 | 0 | 0 | 0 |
29/05/2018 |
5.28
|
2,200 | 5.10 | 5.28 | 4.66 | 0 | 0 | 0 |
28/05/2018 |
5.10
|
57,200 | 5.54 | 5.54 | 4.75 | 0 | 0 | 0 |
25/05/2018 |
5.54
|
30,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
24/05/2018 |
5.54
|
18,900 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
23/05/2018 |
5.54
|
62,600 | 5.81 | 5.81 | 5.28 | 0 | 0 | 0 |
22/05/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
21/05/2018 |
5.81
|
100 | 5.63 | 5.81 | 5.81 | 0 | 0 | 0 |
18/05/2018 |
5.63
|
9,800 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
17/05/2018 |
5.72
|
42,520 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
16/05/2018 |
5.81
|
600 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
15/05/2018 |
5.72
|
300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/05/2018 |
5.72
|
4,100 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
11/05/2018 |
5.72
|
25,200 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
10/05/2018 |
5.72
|
35,200 | 5.63 | 5.81 | 5.72 | 0 | 0 | 0 |
09/05/2018 |
5.63
|
13,200 | 5.54 | 5.63 | 5.63 | 0 | 0 | 0 |
08/05/2018 |
5.54
|
295,600 | 5.72 | 5.81 | 5.54 | 0 | 0 | 0 |
07/05/2018 |
5.72
|
85,900 | 5.72 | 5.89 | 5.63 | 0 | 0 | 0 |
04/05/2018 |
5.72
|
500 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
03/05/2018 |
5.72
|
15,000 | 6.33 | 6.33 | 5.54 | 0 | 0 | 0 |
02/05/2018 |
6.33
|
84,200 | 5.54 | 6.33 | 5.54 | 0 | 0 | 0 |
27/04/2018 |
5.54
|
42,100 | 5.37 | 5.72 | 5.54 | 0 | 0 | 0 |