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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
8.27
|
121,420 | 8.24 | 8.33 | 8.21 | 510 | 18,870 | -0.3 |
18/09/2018 |
8.24
|
2,530 | 8.27 | 8.27 | 8.12 | 1,440 | 0 | 0.0 |
17/09/2018 |
8.27
|
4,940 | 8.27 | 8.33 | 7.86 | 640 | 0 | 0.0 |
14/09/2018 |
8.27
|
23,310 | 8.24 | 8.38 | 8.21 | 20 | 0 | 0.0 |
13/09/2018 |
8.24
|
24,560 | 8.21 | 8.27 | 8.21 | 20,000 | 0 | 0.3 |
12/09/2018 |
8.21
|
8,590 | 8.15 | 8.27 | 8.12 | 600 | 2,180 | -0.0 |
11/09/2018 |
8.15
|
3,940 | 8.27 | 8.33 | 8.03 | 110 | 0 | 0.0 |
10/09/2018 |
8.27
|
540 | 8.21 | 8.27 | 8.27 | 0 | 0 | 0 |
07/09/2018 |
8.21
|
6,450 | 8.15 | 8.33 | 8.15 | 10 | 4,440 | -0.1 |
06/09/2018 |
8.15
|
6,780 | 8.33 | 8.44 | 8.15 | 0 | 0 | 0 |
05/09/2018 |
8.33
|
9,790 | 8.24 | 8.33 | 8.15 | 110 | 4,760 | -0.1 |
04/09/2018 |
8.24
|
13,800 | 8.27 | 8.27 | 8.21 | 10,100 | 0 | 0.1 |
31/08/2018 |
8.27
|
15,360 | 8.21 | 8.27 | 8.15 | 13,180 | 0 | 0.2 |
30/08/2018 |
8.21
|
2,530 | 8.33 | 8.38 | 8.21 | 0 | 0 | 0 |
29/08/2018 |
8.33
|
2,490 | 8.21 | 8.33 | 8.15 | 190 | 0 | 0.0 |
28/08/2018 |
8.21
|
30,990 | 8.21 | 8.27 | 8.21 | 8,980 | 980 | 0.1 |
27/08/2018 |
8.21
|
40,370 | 8.33 | 8.33 | 8.15 | 4,330 | 330 | 0.1 |
24/08/2018 |
8.33
|
1,220 | 8.21 | 8.44 | 8.15 | 20 | 1,200 | -0.0 |
23/08/2018 |
8.21
|
5,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
22/08/2018 |
8.21
|
41,130 | 8.15 | 8.33 | 8.15 | 30,020 | 0 | 0.4 |
21/08/2018 |
8.15
|
4,150 | 8.33 | 8.33 | 8.15 | 2,000 | 0 | 0.0 |
20/08/2018 |
8.33
|
60 | 8.30 | 8.33 | 8.15 | 20 | 0 | 0.0 |
17/08/2018 |
8.30
|
30,220 | 8.44 | 8.44 | 8.15 | 29,920 | 0 | 0.4 |
16/08/2018 |
8.44
|
90 | 8.33 | 8.44 | 8.41 | 90 | 0 | 0.0 |
15/08/2018 |
8.33
|
5,260 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 |
14/08/2018 |
8.33
|
4,360 | 8.21 | 8.33 | 8.09 | 10 | 0 | 0.0 |
13/08/2018 |
8.21
|
3,850 | 8.38 | 8.38 | 8.15 | 0 | 1,370 | -0.0 |
10/08/2018 |
8.38
|
550 | 8.27 | 8.73 | 8.38 | 510 | 0 | 0.0 |
09/08/2018 |
8.27
|
453,850 | 8.27 | 8.38 | 7.98 | 448,390 | 453,730 | -0.1 |
08/08/2018 |
8.27
|
1,300 | 8.33 | 8.38 | 8.15 | 10 | 0 | 0.0 |
07/08/2018 |
8.33
|
2,670 | 8.27 | 8.50 | 8.21 | 70 | 0 | 0.0 |
06/08/2018 |
8.27
|
52,550 | 8.27 | 8.73 | 8.24 | 2,230 | 51,320 | -0.7 |
03/08/2018 |
8.27
|
50 | 8.21 | 8.38 | 8.21 | 30 | 0 | 0.0 |
02/08/2018 |
8.21
|
32,210 | 8.27 | 8.27 | 8.21 | 30,000 | 31,570 | -0.0 |
01/08/2018 |
8.27
|
32,400 | 8.27 | 8.38 | 8.27 | 230,040 | 200,000 | 0.4 |
31/07/2018 |
8.27
|
2,020 | 8.12 | 8.35 | 8.15 | 2,010 | 0 | 0.0 |
30/07/2018 |
8.12
|
4,540 | 8.15 | 8.30 | 8.12 | 10 | 0 | 0.0 |
27/07/2018 |
8.15
|
27,140 | 8.24 | 8.27 | 8.12 | 110 | 0 | 0.0 |
26/07/2018 |
8.24
|
2,080 | 8.30 | 8.30 | 8.09 | 10 | 0 | 0.0 |
25/07/2018 |
8.30
|
10 | 8.12 | 8.30 | 8.30 | 10 | 0 | 0.0 |
24/07/2018 |
8.12
|
580 | 8.35 | 8.35 | 8.12 | 0 | 480 | -0.0 |
23/07/2018 |
8.35
|
10,470 | 8.15 | 8.35 | 8.12 | 640 | 1,390 | -0.0 |
20/07/2018 |
8.15
|
12,340 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
19/07/2018 |
8.21
|
25,480 | 8.24 | 8.27 | 8.03 | 0 | 10 | -0.0 |
18/07/2018 |
8.24
|
1,630 | 8.30 | 8.30 | 8.15 | 700 | 0 | 0.0 |
17/07/2018 |
8.30
|
940 | 8.33 | 8.35 | 8.09 | 0 | 0 | 0 |
16/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
13/07/2018 |
8.33
|
10 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
12/07/2018 |
8.33
|
420 | 8.33 | 8.33 | 7.74 | 40 | 0 | 0.0 |
11/07/2018 |
8.33
|
8,010 | 8.35 | 8.35 | 8.03 | 4,200 | 0 | 0.1 |
10/07/2018 |
8.35
|
3,480 | 8.33 | 8.35 | 8.33 | 0 | 0 | 0 |
09/07/2018 |
8.33
|
660 | 8.38 | 8.38 | 8.33 | 0 | 0 | 0 |
06/07/2018 |
8.38
|
15,030 | 8.47 | 8.47 | 8.03 | 270 | 3,760 | -0.0 |
05/07/2018 |
8.47
|
1,010 | 8.38 | 8.47 | 8.47 | 0 | 0 | 0 |
04/07/2018 |
8.38
|
3,720 | 8.27 | 8.73 | 8.15 | 1,180 | 0 | 0.0 |
03/07/2018 |
8.27
|
160 | 8.27 | 8.47 | 8.27 | 10 | 0 | 0.0 |
02/07/2018 |
8.27
|
8,510 | 8.73 | 8.73 | 8.21 | 0 | 7,870 | -0.1 |
29/06/2018 |
8.73
|
28,160 | 8.33 | 8.73 | 8.27 | 820 | 0 | 0.0 |
28/06/2018 |
8.33
|
13,340 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 |
27/06/2018 |
8.33
|
6,060 | 8.33 | 8.33 | 8.18 | 210 | 0 | 0.0 |
26/06/2018 |
8.33
|
9,910 | 8.30 | 8.33 | 8.15 | 0 | 5,000 | -0.1 |
25/06/2018 |
8.30
|
12,450 | 8.27 | 8.30 | 8.15 | 10 | 3,150 | -0.0 |
22/06/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
21/06/2018 |
8.27
|
3,830 | 8.30 | 8.44 | 8.27 | 3,010 | 0 | 0.0 |
20/06/2018 |
8.30
|
1,940 | 8.15 | 8.35 | 8.09 | 10 | 0 | 0.0 |
19/06/2018 |
8.15
|
8,280 | 8.35 | 8.76 | 8.12 | 510 | 0 | 0.0 |
18/06/2018 |
8.35
|
4,770 | 8.35 | 8.35 | 8.33 | 4,500 | 0 | 0.1 |
15/06/2018 |
8.35
|
3,370 | 8.35 | 8.41 | 8.35 | 1,500 | 0 | 0.0 |
14/06/2018 |
8.35
|
21,420 | 8.15 | 8.35 | 8.15 | 200 | 2,000 | -0.0 |
13/06/2018 |
8.15
|
2,890 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 |
12/06/2018 |
8.15
|
3,270 | 8.21 | 8.24 | 8.15 | 0 | 0 | 0 |
11/06/2018 |
8.21
|
2,710 | 8.18 | 8.21 | 8.15 | 0 | 1,230 | -0.0 |
08/06/2018 |
8.18
|
4,020 | 8.09 | 8.21 | 8.15 | 0 | 0 | 0 |
07/06/2018 |
8.09
|
13,220 | 8.21 | 8.33 | 8.01 | 5,010 | 0 | 0.1 |
06/06/2018 |
8.21
|
40 | 8.21 | 8.21 | 7.98 | 30 | 0 | 0.0 |
05/06/2018 |
8.21
|
5,420 | 7.98 | 8.24 | 8.01 | 10 | 0 | 0.0 |
04/06/2018 |
7.98
|
10,730 | 7.98 | 8.27 | 7.98 | 4,810 | 1,380 | 0.0 |
01/06/2018 |
7.98
|
6,210 | 7.95 | 8.21 | 7.95 | 50 | 0 | 0.0 |
31/05/2018 |
7.95
|
6,170 | 8.03 | 8.15 | 7.92 | 3,480 | 1,140 | 0.0 |
30/05/2018 |
8.03
|
6,970 | 8.03 | 8.12 | 7.86 | 10 | 5,910 | -0.1 |
29/05/2018 |
8.03
|
230 | 7.98 | 8.03 | 7.69 | 10 | 190 | -0.0 |
28/05/2018 |
7.98
|
14,600 | 8.03 | 8.50 | 7.80 | 130 | 2,430 | -0.0 |
25/05/2018 |
8.03
|
4,920 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 |
24/05/2018 |
8.03
|
32,600 | 8.15 | 8.15 | 8.03 | 3,000 | 1,850 | 0.0 |
23/05/2018 |
8.15
|
22,280 | 8.15 | 8.15 | 8.15 | 0 | 17,990 | -0.3 |
22/05/2018 |
8.15
|
16,380 | 8.21 | 8.21 | 8.03 | 10,010 | 4,300 | 0.1 |
21/05/2018 |
8.21
|
1,080 | 8.21 | 8.35 | 8.21 | 1,030 | 0 | 0.0 |
18/05/2018 |
8.21
|
12,480 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 |
17/05/2018 |
8.21
|
8,620 | 8.15 | 8.33 | 8.15 | 20 | 0 | 0.0 |
16/05/2018 |
8.15
|
11,020 | 8.21 | 8.38 | 8.09 | 330 | 0 | 0.0 |
15/05/2018 |
8.21
|
7,770 | 8.30 | 8.30 | 8.15 | 5,000 | 200 | 0.1 |
14/05/2018 |
8.30
|
580 | 8.33 | 8.33 | 8.15 | 110 | 10 | 0.0 |
11/05/2018 |
8.33
|
420 | 8.33 | 8.33 | 8.09 | 10 | 0 | 0.0 |
10/05/2018 |
8.33
|
30 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 |
09/05/2018 |
8.30
|
41,800 | 8.21 | 8.30 | 8.09 | 10 | 0 | 0.0 |
08/05/2018 |
8.21
|
11,120 | 8.15 | 8.38 | 8.09 | 90 | 0 | 0.0 |
07/05/2018 |
8.15
|
17,940 | 8.47 | 8.56 | 8.15 | 13,460 | 130 | 0.2 |
04/05/2018 |
8.47
|
1,190 | 8.44 | 8.56 | 8.47 | 0 | 0 | 0 |
03/05/2018 |
8.44
|
11,620 | 8.21 | 8.44 | 8.15 | 5,400 | 0 | 0.1 |
02/05/2018 |
8.21
|
59,650 | 8.21 | 8.30 | 8.15 | 0 | 0 | 0 |