Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-2.35 | -5.85% | 20,076,800 | -487,400 | -17.8 |
36.85
40.60
37.75
|
2 tháng
(2024-09-09) |
-0.90 | -2.32% | 52,050,700 | -550,900 | -20.6 |
36.85
40.80
37.75
|
3 tháng
(2024-08-12) |
1.15 | 3.13% | 81,077,600 | -450,500 | -17.2 |
35.50
40.80
37.75
|
6 tháng
(2024-05-13) |
-2 | -5.02% | 198,054,000 | -2,232,520 | -91.9 |
32.45
45.75
37.75
|
12 tháng
(2023-11-14) |
11.90 | 45.86% | 432,782,900 | -1,656,365 | -73.9 |
25.80
45.75
37.75
|
24 tháng
(2022-11-21) |
28.97 | 326.24% | 885,180,200 | -2,115,404 | -75.4 |
8.33
45.75
37.75
|
36 tháng
(2021-11-24) |
4.70 | 14.18% | 1,102,031,700 | -2,485,209 | -91.4 |
7.54
45.75
37.75
|
60 tháng
(2019-12-05) |
32.07 | 554.52% | 1,507,255,990 | -12,593,909 | -232.4 |
3.83
45.75
37.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2018 |
6.70
|
138,550 | 7.07 | 7.07 | 6.64 | 0 | 51,180 | -0.6 |
18/06/2018 |
7.07
|
40,220 | 7.07 | 7.19 | 7.01 | 0 | 0 | 0 |
15/06/2018 |
7.07
|
15,990 | 7.22 | 7.22 | 7.01 | 0 | 2,240 | -0.0 |
14/06/2018 |
7.22
|
65,950 | 7.25 | 7.37 | 7.07 | 0 | 7,560 | -0.1 |
13/06/2018 |
7.25
|
55,140 | 7.10 | 7.31 | 7.13 | 0 | 0 | 0 |
12/06/2018 |
7.10
|
68,040 | 7.31 | 7.31 | 7.10 | 0 | 0 | 0 |
11/06/2018 |
7.31
|
72,040 | 7.55 | 7.55 | 7.25 | 3,000 | 930 | 0.0 |
08/06/2018 |
7.55
|
40,390 | 7.52 | 7.55 | 7.37 | 0 | 7,070 | -0.1 |
07/06/2018 |
7.52
|
55,850 | 7.52 | 7.55 | 7.31 | 10,000 | 19,110 | -0.1 |
06/06/2018 |
7.52
|
25,290 | 7.61 | 7.76 | 7.43 | 0 | 0 | 0 |
05/06/2018 |
7.61
|
46,460 | 7.79 | 7.79 | 7.49 | 0 | 0 | 0 |
04/06/2018 |
7.79
|
84,040 | 7.37 | 7.79 | 7.19 | 52,000 | 0 | 0.7 |
01/06/2018 |
7.37
|
56,110 | 7.37 | 7.40 | 7.13 | 10,000 | 10 | 0.1 |
31/05/2018 |
7.37
|
156,120 | 6.95 | 7.37 | 6.95 | 112,700 | 0 | 1.4 |
30/05/2018 |
6.95
|
30,840 | 7.07 | 7.07 | 6.82 | 0 | 0 | 0 |
29/05/2018 |
7.07
|
19,650 | 6.89 | 7.25 | 6.76 | 0 | 0 | 0 |
28/05/2018 |
6.89
|
146,790 | 7.25 | 7.25 | 6.76 | 50,700 | 24,640 | 0.3 |
25/05/2018 |
7.25
|
71,330 | 7.31 | 7.31 | 6.89 | 20,000 | 12,200 | 0.1 |
24/05/2018 |
7.31
|
11,260 | 7.37 | 7.37 | 7.25 | 10 | 0 | 0.0 |
23/05/2018 |
7.37
|
114,480 | 7.10 | 7.37 | 7.10 | 77,000 | 10,000 | 0.8 |
22/05/2018 |
7.10
|
111,900 | 7.61 | 7.61 | 7.10 | 10,000 | 0 | 0.1 |
21/05/2018 |
7.61
|
34,230 | 7.67 | 7.67 | 7.43 | 15,000 | 0 | 0.2 |
18/05/2018 |
7.67
|
111,610 | 7.64 | 7.67 | 7.37 | 63,400 | 0 | 0.8 |
17/05/2018 |
7.64
|
81,620 | 7.52 | 7.64 | 7.49 | 63,000 | 0 | 0.8 |
16/05/2018 |
7.52
|
73,920 | 7.58 | 7.61 | 7.37 | 2,000 | 0 | 0.0 |
15/05/2018 |
7.58
|
65,030 | 7.64 | 7.70 | 7.55 | 0 | 0 | 0 |
14/05/2018 |
7.64
|
35,390 | 7.79 | 7.85 | 7.49 | 0 | 0 | 0 |
11/05/2018 |
7.79
|
58,880 | 7.55 | 7.91 | 7.28 | 20,000 | 0 | 0.3 |
10/05/2018 |
7.55
|
193,760 | 7.61 | 7.61 | 7.25 | 30,000 | 0 | 0.4 |
09/05/2018 |
7.61
|
55,250 | 7.73 | 7.85 | 7.61 | 0 | 0 | 0 |
08/05/2018 |
7.73
|
60,820 | 7.91 | 7.91 | 7.73 | 0 | 0 | 0 |
07/05/2018 |
7.91
|
96,970 | 7.67 | 7.97 | 7.61 | 275,184 | 275,184 | 0 |
04/05/2018 |
7.67
|
60,080 | 7.97 | 8.03 | 7.55 | 0 | 0 | 0 |
03/05/2018 |
7.97
|
205,090 | 7.85 | 7.97 | 7.34 | 110,000 | 0 | 1.4 |
02/05/2018 |
7.85
|
142,500 | 8.15 | 8.15 | 7.67 | 20,000 | 18,000 | 0.0 |
27/04/2018 |
8.15
|
133,950 | 8.03 | 8.21 | 7.79 | 0 | 0 | 0 |
26/04/2018 |
8.03
|
208,490 | 8.15 | 8.15 | 7.79 | 112,000 | 0 | 1.5 |
24/04/2018 |
8.15
|
212,560 | 8.21 | 8.39 | 7.88 | 76,200 | 61,000 | 0.2 |
23/04/2018 |
8.21
|
126,640 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0 |
20/04/2018 |
8.82
|
218,720 | 8.64 | 8.82 | 8.36 | 139,000 | 3,000 | 2.0 |
19/04/2018 |
8.64
|
340,900 | 8.70 | 8.70 | 8.27 | 110,300 | 38,880 | 1.0 |
18/04/2018 |
8.70
|
178,350 | 8.82 | 8.94 | 8.70 | 82,000 | 0 | 1.2 |
17/04/2018 |
8.82
|
118,780 | 9.00 | 9.00 | 8.76 | 0 | 0 | 0 |
16/04/2018 |
9.00
|
283,800 | 8.70 | 9.00 | 8.46 | 157,650 | 0 | 2.3 |
13/04/2018 |
8.70
|
290,600 | 8.88 | 9.12 | 8.70 | 22,880 | 0 | 0.3 |
12/04/2018 |
8.88
|
263,290 | 8.82 | 9.00 | 8.76 | 21,610 | 0 | 0.3 |
11/04/2018 |
8.82
|
475,900 | 9.36 | 9.51 | 8.82 | 33,620 | 0 | 0.5 |
10/04/2018 |
9.36
|
606,220 | 9.12 | 9.63 | 9.24 | 23,280 | 2,500 | 0.3 |
09/04/2018 |
9.12
|
391,900 | 9.18 | 9.42 | 9.00 | 0 | 0 | 0 |
06/04/2018 |
9.18
|
340,740 | 9.30 | 9.42 | 9.12 | 5,000 | 0 | 0.1 |
05/04/2018 |
9.30
|
435,750 | 9.09 | 9.30 | 8.91 | 140,300 | 0 | 2.1 |
04/04/2018 |
9.09
|
441,470 | 9.18 | 9.36 | 9.09 | 4,500 | 0 | 0.1 |
03/04/2018 |
9.18
|
853,030 | 8.70 | 9.18 | 8.33 | 218,330 | 50,000 | 2.5 |
02/04/2018 |
8.70
|
464,290 | 8.43 | 8.70 | 8.39 | 151,200 | 30,000 | 1.7 |
30/03/2018 |
8.43
|
292,340 | 8.49 | 8.55 | 8.39 | 0 | 0 | 0 |
29/03/2018 |
8.49
|
150,700 | 8.46 | 8.55 | 8.33 | 115,300 | 1,600 | 1.6 |
28/03/2018 |
8.46
|
290,000 | 8.46 | 8.55 | 8.27 | 177,400 | 0 | 2.5 |
27/03/2018 |
8.46
|
252,680 | 8.64 | 8.82 | 8.46 | 1,500 | 0 | 0.0 |
26/03/2018 |
8.64
|
267,000 | 8.52 | 8.64 | 8.33 | 143,300 | 0 | 2.0 |
23/03/2018 |
8.52
|
740,080 | 8.52 | 8.52 | 8.03 | 192,100 | 0 | 2.6 |
22/03/2018 |
8.52
|
508,430 | 8.61 | 8.64 | 8.39 | 137,440 | 57,000 | 1.1 |
21/03/2018 |
8.61
|
374,900 | 8.73 | 8.76 | 8.46 | 104,000 | 10,000 | 1.3 |
20/03/2018 |
8.73
|
324,340 | 8.82 | 8.82 | 8.33 | 54,300 | 0 | 0.8 |
19/03/2018 |
8.82
|
710,560 | 8.85 | 9.03 | 8.24 | 30,000 | 0 | 0.4 |
16/03/2018 |
8.85
|
1,248,410 | 8.27 | 8.85 | 8.36 | 22,000 | 100,000 | -1.2 |
15/03/2018 |
8.27
|
167,180 | 8.36 | 8.39 | 8.27 | 0 | 0 | 0 |
14/03/2018 |
8.36
|
475,790 | 8.15 | 8.36 | 8.18 | 109,000 | 6,000 | 1.4 |
13/03/2018 |
8.15
|
220,540 | 8.06 | 8.21 | 8.06 | 1,760 | 0 | 0.0 |
12/03/2018 |
8.06
|
326,010 | 8.12 | 8.33 | 8.06 | 1,600 | 0 | 0.0 |
09/03/2018 |
8.12
|
497,430 | 8.09 | 8.27 | 8.12 | 0 | 5,080 | -0.1 |
08/03/2018 |
8.09
|
180,310 | 8.03 | 8.09 | 8.03 | 16,000 | 0 | 0.2 |
07/03/2018 |
8.03
|
365,860 | 8.30 | 8.43 | 8.00 | 6,100 | 100 | 0.1 |
06/03/2018 |
8.30
|
684,160 | 7.91 | 8.30 | 7.88 | 186,000 | 60,330 | 1.7 |
05/03/2018 |
7.91
|
417,820 | 8.33 | 8.39 | 7.91 | 3,120 | 0 | 0.0 |
02/03/2018 |
8.33
|
502,320 | 8.27 | 8.33 | 8.03 | 126,370 | 500 | 1.7 |
01/03/2018 |
8.27
|
876,850 | 8.00 | 8.39 | 7.97 | 3,060 | 0 | 0.0 |
28/02/2018 |
8.00
|
489,670 | 7.73 | 8.00 | 7.55 | 178,820 | 1,030 | 2.3 |
27/02/2018 |
7.73
|
391,900 | 7.91 | 7.91 | 7.67 | 82,700 | 0 | 1.1 |
26/02/2018 |
7.91
|
673,890 | 7.94 | 8.09 | 7.88 | 30,000 | 40,040 | -0.1 |
23/02/2018 |
7.94
|
508,100 | 8.03 | 8.06 | 7.85 | 0 | 40,000 | -0.5 |
22/02/2018 |
8.03
|
387,040 | 8.09 | 8.09 | 7.85 | 93,400 | 0 | 1.2 |
21/02/2018 |
8.09
|
345,440 | 7.85 | 8.09 | 7.91 | 159,100 | 0 | 2.1 |
13/02/2018 |
7.85
|
373,850 | 7.97 | 8.03 | 7.85 | 0 | 5,850 | -0.1 |
12/02/2018 |
7.97
|
520,460 | 7.61 | 7.97 | 7.61 | 109,400 | 1,100 | 1.4 |
09/02/2018 |
7.61
|
584,620 | 7.55 | 7.61 | 7.07 | 181,150 | 15,300 | 2.1 |
08/02/2018 |
7.55
|
490,650 | 7.52 | 7.61 | 7.37 | 261,540 | 0 | 3.2 |
07/02/2018 |
7.52
|
737,730 | 7.34 | 7.76 | 7.43 | 3,500 | 91,460 | -1.1 |
06/02/2018 |
7.34
|
754,780 | 7.88 | 7.88 | 7.34 | 50 | 85,900 | -1.0 |
05/02/2018 |
7.88
|
1,277,300 | 8.46 | 8.46 | 7.88 | 570,200 | 120,810 | 6.1 |
02/02/2018 |
8.46
|
890,310 | 8.61 | 8.70 | 8.46 | 218,110 | 201,780 | 0.2 |
01/02/2018 |
8.61
|
1,515,890 | 8.46 | 8.70 | 8.27 | 614,880 | 6,190 | 8.5 |
31/01/2018 |
8.46
|
1,449,050 | 8.73 | 8.73 | 8.33 | 500,260 | 5,350 | 7.0 |
30/01/2018 |
8.73
|
1,380,660 | 8.24 | 8.79 | 8.09 | 146,350 | 2,080 | 2.1 |
29/01/2018 |
8.24
|
1,915,750 | 7.73 | 8.24 | 7.82 | 235,000 | 0 | 3.2 |
26/01/2018 |
7.73
|
2,083,120 | 7.25 | 7.73 | 7.25 | 182,350 | 10,000 | 2.2 |
25/01/2018 |
7.25
|
659,160 | 7.19 | 7.34 | 7.19 | 0 | 14,000 | -0.2 |
22/01/2018 |
7.19
|
592,840 | 7.19 | 7.25 | 7.13 | 42,280 | 6,000 | 0.4 |
19/01/2018 |
7.19
|
403,610 | 7.19 | 7.25 | 7.07 | 144,580 | 5,000 | 1.7 |
18/01/2018 |
7.19
|
624,660 | 7.04 | 7.19 | 6.95 | 171,700 | 5,640 | 1.9 |
17/01/2018 |
7.04
|
668,060 | 7.13 | 7.34 | 7.04 | 13,170 | 0 | 0.2 |