Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-1.10 | -44% | 23,542,733 | -309,526 | -0.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-06) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-17) |
-1.42 | -50.35% | 551,024,085 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2018 |
6.95
|
419,270 | 6.74 | 7 | 6.75 | 200 | 78,370 | -0.5 |
26/01/2018 |
6.74
|
339,320 | 6.41 | 6.74 | 5.98 | 0 | 8,750 | -0.1 |
25/01/2018 |
6.41
|
2,594,310 | 6.89 | 6.89 | 6.41 | 0 | 63,540 | -0.4 |
22/01/2018 |
6.89
|
2,906,850 | 7.40 | 7.91 | 6.89 | 80 | 35,000 | -0.2 |
19/01/2018 |
7.40
|
566,940 | 7.60 | 7.99 | 7.21 | 100 | 0 | 0.0 |
18/01/2018 |
7.60
|
1,423,610 | 7.12 | 7.61 | 7.12 | 0 | 24,680 | -0.2 |
17/01/2018 |
7.12
|
8,183,020 | 7.65 | 7.65 | 7.12 | 106,100 | 140,000 | -0.3 |
16/01/2018 |
7.65
|
108,910 | 8.22 | 8.22 | 7.65 | 0 | 0 | 0 |
15/01/2018 |
8.22
|
442,360 | 8.83 | 8.83 | 8.22 | 0 | 0 | 0 |
12/01/2018 |
8.83
|
2,078,240 | 9.10 | 9.40 | 8.83 | 35,210 | 0 | 0.3 |
11/01/2018 |
9.10
|
2,808,010 | 9.25 | 9.86 | 9.01 | 62,000 | 123,000 | -0.6 |
10/01/2018 |
9.25
|
4,348,930 | 8.65 | 9.25 | 9.20 | 120,000 | 61,080 | 0.5 |
09/01/2018 |
8.65
|
2,199,180 | 8.69 | 8.80 | 8.40 | 3,000 | 79,000 | -0.7 |
08/01/2018 |
8.69
|
1,550,210 | 8.26 | 8.75 | 8.50 | 24,000 | 50,840 | -0.2 |
05/01/2018 |
8.26
|
1,344,200 | 7.72 | 8.26 | 7.80 | 0 | 5,000 | -0.0 |
04/01/2018 |
7.72
|
1,184,140 | 7.61 | 8 | 7.50 | 20,000 | 0 | 0.2 |
03/01/2018 |
7.61
|
705,310 | 7.86 | 7.95 | 7.50 | 0 | 0 | 0 |
02/01/2018 |
7.86
|
374,290 | 7.85 | 7.95 | 7.80 | 0 | 0 | 0 |
29/12/2017 |
7.85
|
332,960 | 8 | 8.15 | 7.84 | 0 | 10 | -0 |
28/12/2017 |
8
|
567,580 | 7.75 | 8.09 | 7.70 | 0 | 0 | 0 |
27/12/2017 |
7.75
|
777,540 | 7.89 | 8.09 | 7.75 | 500 | 0 | 0.0 |
26/12/2017 |
7.89
|
1,309,520 | 8.17 | 8.32 | 7.89 | 0 | 0 | 0 |
25/12/2017 |
8.17
|
894,760 | 8.31 | 8.35 | 8.17 | 0 | 3,600 | -0.0 |
22/12/2017 |
8.31
|
365,920 | 8.50 | 8.51 | 8.31 | 0 | 0 | 0 |
21/12/2017 |
8.50
|
387,040 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
20/12/2017 |
8.30
|
1,018,300 | 8.50 | 8.55 | 8.30 | 2,500 | 0 | 0.0 |
19/12/2017 |
8.50
|
822,420 | 8.58 | 8.79 | 8.50 | 0 | 15,000 | -0.1 |
18/12/2017 |
8.58
|
487,550 | 8.77 | 9 | 8.52 | 0 | 15,000 | -0.1 |
15/12/2017 |
8.77
|
2,147,850 | 8.20 | 8.77 | 8.40 | 0 | 31,200 | -0.3 |
14/12/2017 |
8.20
|
684,280 | 7.88 | 8.20 | 7.89 | 4,500 | 33,000 | -0.2 |
13/12/2017 |
7.88
|
901,720 | 7.88 | 8.08 | 7.68 | 45,500 | 0 | 0.4 |
12/12/2017 |
7.88
|
1,920,500 | 8.45 | 8.71 | 7.86 | 0 | 3,900 | -0.0 |
11/12/2017 |
8.45
|
835,940 | 8.74 | 8.74 | 8.40 | 0 | 100 | -0.0 |
08/12/2017 |
8.74
|
1,675,090 | 8.49 | 9.08 | 8.54 | 0 | 400 | -0.0 |
07/12/2017 |
8.49
|
1,336,960 | 8.10 | 8.55 | 8.10 | 1,600 | 15,000 | -0.1 |
06/12/2017 |
8.10
|
1,823,390 | 8.57 | 8.57 | 8.03 | 0 | 0 | 0 |
05/12/2017 |
8.57
|
1,760,490 | 9.10 | 9.30 | 8.50 | 20 | 2,000 | -0.0 |
04/12/2017 |
9.10
|
3,273,470 | 8.51 | 9.10 | 8.90 | 500 | 19,320 | -0.2 |
01/12/2017 |
8.51
|
2,927,810 | 7.96 | 8.51 | 8.20 | 0 | 10,500 | -0.1 |
30/11/2017 |
7.96
|
1,869,480 | 7.61 | 7.99 | 7.61 | 0 | 10,100 | -0.1 |
29/11/2017 |
7.61
|
1,366,350 | 7.50 | 7.76 | 7.58 | 0 | 10,000 | -0.1 |
28/11/2017 |
7.50
|
1,188,190 | 7.16 | 7.66 | 7.16 | 0 | 5,880 | -0.0 |
27/11/2017 |
7.16
|
1,411,800 | 7.40 | 7.40 | 7.10 | 0 | 53,130 | -0.4 |
24/11/2017 |
7.40
|
1,889,720 | 7.30 | 7.60 | 7.26 | 0 | 102,410 | -0.8 |
23/11/2017 |
7.30
|
3,622,500 | 6.85 | 7.32 | 6.76 | 2,580 | 17,420 | -0.1 |
22/11/2017 |
6.85
|
4,699,500 | 6.52 | 6.97 | 6.80 | 0 | 147,550 | -1.0 |
21/11/2017 |
6.52
|
1,327,740 | 6.10 | 6.52 | 6.15 | 0 | 30,480 | -0.2 |
20/11/2017 |
6.10
|
619,370 | 5.97 | 6.20 | 5.97 | 0 | 23,760 | -0.1 |
17/11/2017 |
5.97
|
357,770 | 5.91 | 6 | 5.90 | 20,000 | 20,000 | 0.0 |
16/11/2017 |
5.91
|
424,850 | 5.85 | 5.93 | 5.80 | 0 | 0 | 0 |
15/11/2017 |
5.85
|
495,520 | 6.05 | 6.13 | 5.63 | 14,000 | 19,000 | -0.0 |
14/11/2017 |
6.05
|
878,770 | 6.13 | 6.19 | 6 | 50,000 | 1,000 | 0.3 |
13/11/2017 |
6.13
|
611,410 | 6.26 | 6.30 | 6.10 | 15,000 | 5,000 | 0.1 |
10/11/2017 |
6.26
|
585,280 | 6.18 | 6.55 | 6.18 | 0 | 33,310 | -0.2 |
09/11/2017 |
6.18
|
766,700 | 6.11 | 6.24 | 6.01 | 20,000 | 29,980 | -0.1 |
08/11/2017 |
6.11
|
1,528,720 | 5.87 | 6.28 | 6.06 | 200 | 39,000 | -0.2 |
07/11/2017 |
5.87
|
466,380 | 5.49 | 5.87 | 5.87 | 0 | 1,540 | -0.0 |
06/11/2017 |
5.49
|
1,136,790 | 5.14 | 5.49 | 5.46 | 0 | 3,900 | -0.0 |
03/11/2017 |
5.14
|
370,340 | 5.14 | 5.16 | 4.90 | 1,010 | 41,000 | -0.2 |
02/11/2017 |
5.14
|
1,349,060 | 5.52 | 5.52 | 5.14 | 2,000 | 120,000 | -0.6 |
01/11/2017 |
5.52
|
1,049,950 | 5.93 | 5.93 | 5.52 | 2,000 | 0 | 0.0 |
31/10/2017 |
5.93
|
203,000 | 6.01 | 6.03 | 5.85 | 60 | 620 | -0.0 |
30/10/2017 |
6.01
|
282,990 | 6.01 | 6.02 | 5.94 | 0 | 21,420 | -0.1 |
27/10/2017 |
6.01
|
52,180 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 |
26/10/2017 |
6.02
|
147,860 | 6.03 | 6.08 | 5.90 | 40 | 7,200 | -0.0 |
25/10/2017 |
6.03
|
131,310 | 6.05 | 6.09 | 6.03 | 5,000 | 0 | 0.0 |
24/10/2017 |
6.05
|
155,840 | 6.04 | 6.10 | 6.03 | 0 | 0 | 0 |
23/10/2017 |
6.04
|
198,880 | 6.10 | 6.13 | 6.04 | 1,000 | 7,060 | -0.0 |
20/10/2017 |
6.10
|
91,730 | 6.13 | 6.14 | 6.10 | 780 | 0 | 0.0 |
19/10/2017 |
6.13
|
179,470 | 6.13 | 6.14 | 6.12 | 2,000 | 0 | 0.0 |
18/10/2017 |
6.13
|
225,460 | 6.13 | 6.16 | 6.11 | 0 | 0 | 0 |
17/10/2017 |
6.13
|
242,130 | 6.14 | 6.15 | 6.09 | 0 | 0 | 0 |
16/10/2017 |
6.14
|
77,110 | 6.16 | 6.18 | 6.11 | 0 | 0 | 0 |
13/10/2017 |
6.16
|
59,210 | 6.16 | 6.19 | 6.13 | 0 | 0 | 0 |
12/10/2017 |
6.16
|
388,570 | 6.11 | 6.17 | 6.10 | 6,220 | 15,200 | -0.1 |
11/10/2017 |
6.11
|
238,880 | 6.19 | 6.19 | 6.10 | 0 | 910 | -0.0 |
10/10/2017 |
6.19
|
32,570 | 6.19 | 6.22 | 6.10 | 470 | 0 | 0.0 |
09/10/2017 |
6.19
|
241,450 | 6.14 | 6.23 | 6.14 | 6,000 | 0 | 0.0 |
06/10/2017 |
6.14
|
93,640 | 6.14 | 6.23 | 6.14 | 200 | 0 | 0.0 |
05/10/2017 |
6.14
|
146,690 | 6.18 | 6.21 | 6.10 | 0 | 1,000 | -0.0 |
04/10/2017 |
6.18
|
289,560 | 6.15 | 6.22 | 6.14 | 0 | 2,520 | -0.0 |
03/10/2017 |
6.15
|
265,010 | 6.34 | 6.36 | 6.15 | 0 | 4,000 | -0.0 |
02/10/2017 |
6.34
|
292,180 | 6.34 | 6.40 | 6.20 | 0 | 50 | -0.0 |
29/09/2017 |
6.34
|
190,300 | 6.39 | 6.45 | 6.32 | 0 | 0 | 0 |
28/09/2017 |
6.39
|
284,470 | 6.39 | 6.45 | 6.36 | 0 | 2,050 | -0.0 |
27/09/2017 |
6.39
|
340,440 | 6.40 | 6.45 | 6.38 | 0 | 0 | 0 |
26/09/2017 |
6.40
|
380,650 | 6.28 | 6.42 | 6.26 | 0 | 0 | 0 |
25/09/2017 |
6.28
|
298,690 | 6.28 | 6.29 | 6.26 | 50 | 800 | -0.0 |
22/09/2017 |
6.28
|
95,300 | 6.35 | 6.40 | 6.25 | 0 | 8,880 | -0.1 |
21/09/2017 |
6.35
|
433,130 | 6.48 | 6.55 | 6.25 | 8,800 | 15,810 | -0.0 |
20/09/2017 |
6.48
|
1,195,790 | 6.12 | 6.54 | 6.10 | 1,100 | 0 | 0.0 |
19/09/2017 |
6.12
|
167,340 | 6.16 | 6.18 | 6.12 | 2,110 | 0 | 0.0 |
18/09/2017 |
6.16
|
205,470 | 6.12 | 6.17 | 6.10 | 5,000 | 3,000 | 0.0 |
15/09/2017 |
6.12
|
169,480 | 6.13 | 6.18 | 6.10 | 900 | 5,000 | -0.0 |
14/09/2017 |
6.13
|
222,160 | 6.16 | 6.19 | 6.10 | 40,270 | 0 | 0.2 |
13/09/2017 |
6.16
|
243,200 | 6.13 | 6.23 | 6.12 | 5,000 | 0 | 0.0 |
12/09/2017 |
6.13
|
201,970 | 6.13 | 6.19 | 6.12 | 3,000 | 0 | 0.0 |
11/09/2017 |
6.13
|
197,520 | 6.27 | 6.30 | 6.13 | 2,150 | 0 | 0.0 |
08/09/2017 |
6.27
|
191,060 | 6.26 | 6.30 | 6.23 | 0 | 1,020 | -0.0 |
07/09/2017 |
6.26
|
133,720 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |