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) |
-0.76 | -5.22% | 232,900 | 0 | 0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.23 | -8.16% | 718,900 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-24) |
-11.96 | -46.43% | 2,105,200 | 8,400 | 0.2 |
12.13
25.76
13.80
|
6 tháng
(2024-04-01) |
-6.73 | -32.79% | 3,317,300 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-26) |
2.79 | 25.30% | 4,999,500 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-10-03) |
-2.72 | -16.46% | 6,072,005 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-06) |
-5.61 | -28.91% | 10,491,919 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-17) |
5.40 | 64.29% | 18,234,184 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2018 |
8.44
|
2,280 | 7.94 | 8.48 | 7.98 | 2,270 | 0 | 0.0 |
28/03/2018 |
7.94
|
1,960 | 7.53 | 7.98 | 7.56 | 210 | 0 | 0.0 |
27/03/2018 |
7.53
|
210 | 7.11 | 7.55 | 7.53 | 160 | 0 | 0.0 |
26/03/2018 |
7.11
|
890 | 7.64 | 7.64 | 7.11 | 0 | 0 | 0 |
23/03/2018 |
7.64
|
7,430 | 7.64 | 7.69 | 7.48 | 7,050 | 0 | 0.1 |
22/03/2018 |
7.64
|
1,720 | 7.80 | 7.98 | 7.27 | 650 | 0 | 0.0 |
21/03/2018 |
7.80
|
5,210 | 7.85 | 7.98 | 7.31 | 430 | 0 | 0.0 |
20/03/2018 |
7.85
|
1,560 | 7.93 | 7.93 | 7.85 | 560 | 0 | 0.0 |
19/03/2018 |
7.93
|
380 | 7.81 | 7.98 | 7.27 | 310 | 0 | 0.0 |
16/03/2018 |
7.81
|
40 | 7.73 | 7.98 | 7.19 | 30 | 0 | 0.0 |
15/03/2018 |
7.73
|
3,080 | 7.81 | 7.98 | 7.27 | 60 | 0 | 0.0 |
14/03/2018 |
7.81
|
5,610 | 8.27 | 8.27 | 7.69 | 30 | 0 | 0.0 |
13/03/2018 |
8.27
|
600 | 8.23 | 8.27 | 8.27 | 590 | 0 | 0.0 |
12/03/2018 |
8.23
|
480 | 7.75 | 8.23 | 7.81 | 420 | 0 | 0.0 |
09/03/2018 |
7.75
|
1,790 | 8.32 | 8.32 | 7.75 | 20 | 0 | 0.0 |
08/03/2018 |
8.32
|
1,200 | 8.39 | 8.57 | 7.81 | 100 | 0 | 0.0 |
07/03/2018 |
8.39
|
1,100 | 8.48 | 8.48 | 7.90 | 10 | 0 | 0.0 |
06/03/2018 |
8.48
|
100 | 8.32 | 8.48 | 8.48 | 90 | 0 | 0.0 |
05/03/2018 |
8.32
|
590 | 8.39 | 8.57 | 8.32 | 40 | 0 | 0.0 |
02/03/2018 |
8.39
|
150 | 8.37 | 8.48 | 7.81 | 140 | 0 | 0.0 |
01/03/2018 |
8.37
|
300 | 8.37 | 8.37 | 8.37 | 300 | 0 | 0.0 |
28/02/2018 |
8.37
|
2,360 | 8.65 | 8.65 | 8.23 | 2,240 | 0 | 0.0 |
27/02/2018 |
8.65
|
1,210 | 8.27 | 8.82 | 7.73 | 640 | 0 | 0.0 |
26/02/2018 |
8.27
|
230 | 8.25 | 8.32 | 8.27 | 0 | 0 | 0 |
23/02/2018 |
8.25
|
2,070 | 8.69 | 8.69 | 8.09 | 70 | 1,420 | -0.0 |
22/02/2018 |
8.69
|
330 | 8.69 | 8.69 | 8.69 | 330 | 0 | 0.0 |
21/02/2018 |
8.69
|
560 | 8.74 | 8.74 | 8.40 | 360 | 0 | 0.0 |
13/02/2018 |
8.74
|
120 | 8.57 | 8.74 | 8.23 | 110 | 0 | 0.0 |
12/02/2018 |
8.57
|
2,910 | 8.15 | 8.69 | 7.73 | 540 | 0 | 0.0 |
09/02/2018 |
8.15
|
2,500 | 8.19 | 8.22 | 7.62 | 1,490 | 0 | 0.0 |
08/02/2018 |
8.19
|
550 | 8.36 | 8.36 | 7.78 | 490 | 0 | 0.0 |
07/02/2018 |
8.36
|
640 | 8.32 | 8.57 | 8.06 | 630 | 0 | 0.0 |
06/02/2018 |
8.32
|
160 | 8.22 | 8.40 | 8.32 | 60 | 0 | 0.0 |
05/02/2018 |
8.22
|
800 | 7.81 | 8.32 | 7.64 | 660 | 0 | 0.0 |
02/02/2018 |
7.81
|
3,990 | 8.40 | 8.40 | 7.81 | 1,650 | 0 | 0.0 |
01/02/2018 |
8.40
|
40 | 8.40 | 8.40 | 8.40 | 40 | 0 | 0.0 |
31/01/2018 |
8.40
|
1,570 | 7.94 | 8.40 | 7.94 | 1,570 | 0 | 0.0 |
30/01/2018 |
7.94
|
20 | 7.94 | 7.94 | 7.94 | 20 | 0 | 0.0 |
29/01/2018 |
7.94
|
1,080 | 7.97 | 8.48 | 7.94 | 1,080 | 0 | 0.0 |
26/01/2018 |
7.97
|
160 | 8.57 | 8.57 | 7.97 | 0 | 0 | 0 |
25/01/2018 |
8.57
|
970 | 8.27 | 8.65 | 8.15 | 920 | 0 | 0.0 |
22/01/2018 |
8.27
|
230 | 7.90 | 8.39 | 7.81 | 230 | 0 | 0.0 |
19/01/2018 |
7.90
|
850 | 8.40 | 8.40 | 7.81 | 130 | 0 | 0.0 |
18/01/2018 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 10 | 0 | 0.0 |
17/01/2018 |
8.40
|
730 | 7.97 | 8.48 | 7.48 | 320 | 300 | 0.0 |
16/01/2018 |
7.97
|
1,590 | 8.57 | 8.57 | 7.97 | 10 | 0 | 0.0 |
15/01/2018 |
8.57
|
820 | 8.37 | 8.82 | 7.80 | 670 | 0 | 0.0 |
12/01/2018 |
8.37
|
900 | 8.15 | 8.37 | 8.14 | 900 | 0 | 0.0 |
11/01/2018 |
8.15
|
1,290 | 8.37 | 8.37 | 7.79 | 270 | 0 | 0.0 |
10/01/2018 |
8.37
|
1,000 | 8.38 | 8.65 | 7.80 | 320 | 0 | 0.0 |
09/01/2018 |
8.38
|
980 | 8.38 | 8.38 | 7.81 | 910 | 0 | 0.0 |
08/01/2018 |
8.38
|
380 | 8.40 | 8.65 | 7.81 | 360 | 0 | 0.0 |
05/01/2018 |
8.40
|
530 | 8.39 | 8.82 | 7.81 | 40 | 270 | -0.0 |
04/01/2018 |
8.39
|
5,060 | 8.40 | 8.65 | 7.81 | 60 | 0 | 0.0 |
03/01/2018 |
8.40
|
2,460 | 8.32 | 8.82 | 7.98 | 90 | 0 | 0.0 |
02/01/2018 |
8.32
|
230 | 8.78 | 8.78 | 8.16 | 110 | 0 | 0.0 |
29/12/2017 |
8.78
|
3,370 | 8.40 | 8.78 | 7.82 | 3,260 | 0 | 0.0 |
28/12/2017 |
8.40
|
3,080 | 8.53 | 8.65 | 7.93 | 540 | 0 | 0.0 |
27/12/2017 |
8.53
|
680 | 8.40 | 8.74 | 7.81 | 230 | 0 | 0.0 |
26/12/2017 |
8.40
|
1,390 | 8.61 | 8.82 | 8.01 | 230 | 0 | 0.0 |
25/12/2017 |
8.61
|
1,780 | 8.40 | 8.82 | 7.85 | 270 | 0 | 0.0 |
22/12/2017 |
8.40
|
80 | 8.69 | 8.69 | 8.09 | 30 | 0 | 0.0 |
21/12/2017 |
8.69
|
20 | 8.16 | 8.69 | 8.69 | 20 | 0 | 0.0 |
20/12/2017 |
8.16
|
350 | 8.78 | 8.78 | 8.16 | 0 | 0 | 0 |
19/12/2017 |
8.78
|
2,660 | 8.74 | 8.78 | 8.13 | 430 | 0 | 0.0 |
18/12/2017 |
8.74
|
1,130 | 8.48 | 8.82 | 8.40 | 40 | 1,000 | -0.0 |
15/12/2017 |
8.48
|
130 | 8.69 | 8.82 | 8.10 | 30 | 0 | 0.0 |
14/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
13/12/2017 |
8.69
|
3,030 | 8.53 | 8.69 | 8.69 | 30 | 1,750 | -0.0 |
12/12/2017 |
8.53
|
3,430 | 8.53 | 8.82 | 7.93 | 30 | 0 | 0.0 |
11/12/2017 |
8.53
|
2,490 | 8.53 | 8.74 | 8.53 | 280 | 0 | 0.0 |
08/12/2017 |
8.53
|
410 | 8.74 | 8.74 | 8.13 | 370 | 0 | 0.0 |
07/12/2017 |
8.74
|
1,650 | 8.53 | 9.07 | 7.98 | 260 | 0 | 0.0 |
06/12/2017 |
8.53
|
510 | 9.16 | 9.16 | 8.53 | 0 | 0 | 0 |
05/12/2017 |
9.16
|
160 | 9.20 | 9.20 | 8.57 | 20 | 0 | 0.0 |
04/12/2017 |
9.20
|
5,510 | 9.24 | 9.24 | 8.61 | 5,040 | 2,550 | 0.0 |
01/12/2017 |
9.24
|
1,710 | 9.24 | 9.24 | 8.61 | 170 | 0 | 0.0 |
30/11/2017 |
9.24
|
5,000 | 8.82 | 9.41 | 8.21 | 2,680 | 0 | 0.0 |
29/11/2017 |
8.82
|
1,080 | 8.90 | 8.99 | 8.28 | 320 | 0 | 0.0 |
28/11/2017 |
8.90
|
4,550 | 8.78 | 9.07 | 8.16 | 20 | 0 | 0.0 |
27/11/2017 |
8.78
|
320 | 9.41 | 9.41 | 8.78 | 0 | 0 | 0 |
24/11/2017 |
9.41
|
920 | 9.24 | 9.41 | 8.61 | 630 | 300 | 0.0 |
23/11/2017 |
9.24
|
1,000 | 9.32 | 9.32 | 8.69 | 40 | 0 | 0.0 |
22/11/2017 |
9.32
|
2,090 | 10.00 | 10.00 | 9.32 | 2,030 | 0 | 0.0 |
21/11/2017 |
10.00
|
660 | 10.04 | 10.04 | 9.37 | 500 | 0 | 0.0 |
20/11/2017 |
10.04
|
10 | 10.33 | 10.33 | 10.04 | 0 | 0 | 0 |
17/11/2017 |
10.33
|
1,650 | 9.66 | 10.33 | 8.99 | 1,550 | 0 | 0.0 |
16/11/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
15/11/2017 |
9.66
|
2,260 | 9.07 | 9.70 | 8.48 | 2,170 | 0 | 0.0 |
14/11/2017 |
9.07
|
7,280 | 9.07 | 9.24 | 8.44 | 20 | 0 | 0.0 |
13/11/2017 |
9.07
|
130 | 9.74 | 9.74 | 9.07 | 0 | 0 | 0 |
10/11/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
09/11/2017 |
9.74
|
500 | 9.91 | 9.91 | 9.74 | 0 | 0 | 0 |
08/11/2017 |
9.91
|
330 | 10.33 | 10.33 | 9.62 | 290 | 0 | 0.0 |
07/11/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
06/11/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
03/11/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
02/11/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
01/11/2017 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
31/10/2017 |
10.33
|
1,120 | 10.21 | 10.92 | 10.21 | 850 | 740 | 0.0 |