Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.29 | -6.90% | 59,532,600 | -5,287,034 | -171.8 |
30.40
33.44
30.90
|
2 tháng
(2024-09-23) |
-4.32 | -12.27% | 124,435,200 | -6,736,634 | -222.7 |
30.40
36.06
30.90
|
3 tháng
(2024-08-26) |
-3.83 | -11.02% | 164,815,500 | -7,069,634 | -234.2 |
30.40
36.06
30.90
|
6 tháng
(2024-05-27) |
-4.03 | -11.53% | 433,622,900 | -6,649,559 | -219.6 |
29.82
38.15
30.90
|
12 tháng
(2023-11-28) |
11.48 | 59.12% | 894,973,900 | 911,239 | 14.1 |
19.27
38.15
30.90
|
24 tháng
(2022-12-05) |
15.72 | 103.51% | 1,566,868,400 | -7,356,035 | -145.4 |
12.99
38.15
30.90
|
36 tháng
(2021-12-08) |
-4.18 | -11.90% | 2,088,530,300 | -7,352,105 | -201.3 |
9.73
38.15
30.90
|
60 tháng
(2019-12-19) |
20.23 | 189.53% | 3,750,489,184 | -10,400,135 | -307.7 |
7.38
39.91
30.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
7.62
|
32,300 | 7.71 | 7.71 | 6.92 | 5,000 | 0 | 0.0 |
02/07/2018 |
7.71
|
30,200 | 7.80 | 7.80 | 7.71 | 0 | 0 | 0 |
29/06/2018 |
7.80
|
64,400 | 7.88 | 7.97 | 7.71 | 0 | 0 | 0 |
28/06/2018 |
7.88
|
59,600 | 7.97 | 8.06 | 7.62 | 0 | 0 | 0 |
27/06/2018 |
7.97
|
295,200 | 7.27 | 8.06 | 7.27 | 1,000 | 90,000 | -0.8 |
26/06/2018 |
7.27
|
47,800 | 7.10 | 7.27 | 6.83 | 0 | 0 | 0 |
25/06/2018 |
7.10
|
231,700 | 6.83 | 7.10 | 6.83 | 0 | 100,000 | -0.8 |
22/06/2018 |
6.83
|
247,200 | 7.01 | 7.10 | 6.66 | 0 | 150,000 | -1.2 |
21/06/2018 |
7.01
|
141,300 | 7.01 | 7.01 | 6.66 | 5,000 | 100,000 | -0.7 |
20/06/2018 |
7.01
|
161,400 | 6.04 | 7.10 | 6.39 | 0 | 50,000 | -0.4 |
19/06/2018 |
6.04
|
166,500 | 7.01 | 7.01 | 5.87 | 0 | 100,000 | -0.7 |
18/06/2018 |
7.01
|
106,100 | 7.01 | 7.01 | 6.31 | 0 | 100,000 | -0.8 |
15/06/2018 |
7.01
|
95,300 | 7.01 | 7.10 | 7.01 | 0 | 1,200 | -0.0 |
14/06/2018 |
7.01
|
182,100 | 7.36 | 7.36 | 6.66 | 0 | 157,800 | -1.3 |
13/06/2018 |
7.36
|
33,700 | 7.27 | 7.36 | 7.27 | 0 | 20,000 | -0.2 |
12/06/2018 |
7.27
|
112,600 | 7.36 | 7.36 | 7.18 | 0 | 100,000 | 0 |
11/06/2018 |
7.36
|
60,400 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
08/06/2018 |
7.36
|
136,900 | 7.71 | 7.71 | 7.27 | 0 | 0 | 0 |
07/06/2018 |
7.71
|
144,800 | 7.36 | 7.71 | 7.36 | 0 | 0 | 0 |
06/06/2018 |
7.36
|
187,800 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
05/06/2018 |
7.36
|
201,900 | 7.71 | 7.71 | 7.36 | 0 | 100,000 | -0.9 |
04/06/2018 |
7.71
|
52,900 | 7.71 | 7.88 | 7.62 | 0 | 0 | 0 |
01/06/2018 |
7.71
|
48,200 | 7.80 | 7.80 | 7.62 | 0 | 0 | 0 |
31/05/2018 |
7.80
|
70,800 | 7.45 | 7.80 | 7.62 | 0 | 0 | 0 |
30/05/2018 |
7.45
|
204,200 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
29/05/2018 |
7.80
|
48,100 | 7.80 | 7.97 | 7.71 | 0 | 0 | 0 |
28/05/2018 |
7.80
|
194,500 | 8.23 | 8.32 | 7.71 | 0 | 0 | 0 |
25/05/2018 |
8.23
|
33,000 | 8.41 | 8.50 | 8.23 | 0 | 0 | 0 |
24/05/2018 |
8.41
|
42,700 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 |
23/05/2018 |
8.32
|
87,700 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 |
22/05/2018 |
8.58
|
212,200 | 8.67 | 8.76 | 8.58 | 0 | 0 | 0 |
21/05/2018 |
8.67
|
144,400 | 8.76 | 8.76 | 8.67 | 2,000 | 0 | 0.0 |
18/05/2018 |
8.76
|
67,100 | 8.58 | 8.76 | 8.67 | 0 | 0 | 0 |
17/05/2018 |
8.58
|
73,100 | 8.58 | 8.76 | 8.58 | 0 | 30,000 | -0.3 |
16/05/2018 |
8.58
|
39,000 | 8.76 | 8.76 | 8.58 | 0 | 30,000 | -0.3 |
15/05/2018 |
8.76
|
111,100 | 8.67 | 8.76 | 8.50 | 0 | 0 | 0 |
14/05/2018 |
8.67
|
122,000 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
11/05/2018 |
8.67
|
155,800 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
10/05/2018 |
8.76
|
122,500 | 8.85 | 8.93 | 8.58 | 0 | 0 | 0 |
09/05/2018 |
8.85
|
166,300 | 8.76 | 8.85 | 8.67 | 0 | 0 | 0 |
08/05/2018 |
8.76
|
98,300 | 8.85 | 9.02 | 8.67 | 0 | 0 | 0 |
07/05/2018 |
8.85
|
130,900 | 9.02 | 9.11 | 8.76 | 0 | 0 | 0 |
04/05/2018 |
9.02
|
5,500 | 9.20 | 9.20 | 8.76 | 0 | 0 | 0 |
03/05/2018 |
9.20
|
56,200 | 8.76 | 9.37 | 8.76 | 200 | 0 | 0.0 |
02/05/2018 |
8.76
|
59,200 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
27/04/2018 |
8.85
|
82,200 | 8.76 | 9.02 | 8.76 | 0 | 0 | 0 |
26/04/2018 |
8.76
|
102,600 | 9.02 | 9.02 | 8.76 | 0 | 20,000 | -0.2 |
24/04/2018 |
9.02
|
21,100 | 9.29 | 9.29 | 8.76 | 0 | 0 | 0 |
23/04/2018 |
9.29
|
211,500 | 9.29 | 9.29 | 8.93 | 100,000 | 0 | 1.1 |
20/04/2018 |
9.29
|
76,100 | 9.37 | 9.37 | 9.11 | 0 | 0 | 0 |
19/04/2018 |
9.37
|
165,400 | 9.37 | 9.37 | 9.11 | 0 | 0 | 0 |
18/04/2018 |
9.37
|
83,800 | 9.46 | 9.55 | 9.29 | 0 | 0 | 0 |
17/04/2018 |
9.46
|
159,800 | 9.20 | 9.46 | 9.11 | 0 | 0 | 0 |
16/04/2018 |
9.20
|
102,600 | 9.29 | 9.37 | 9.20 | 0 | 30,000 | -0.3 |
13/04/2018 |
9.29
|
81,100 | 9.55 | 9.64 | 9.29 | 0 | 38,000 | -0.4 |
12/04/2018 |
9.55
|
192,400 | 9.29 | 9.55 | 9.11 | 5,000 | 17,000 | -0.1 |
11/04/2018 |
9.29
|
332,300 | 9.72 | 9.81 | 9.11 | 0 | 17,000 | -0.2 |
10/04/2018 |
9.72
|
102,000 | 9.46 | 9.81 | 9.20 | 0 | 47,000 | -0.5 |
09/04/2018 |
9.46
|
78,200 | 9.72 | 9.72 | 9.29 | 0 | 47,000 | -0.5 |
06/04/2018 |
9.72
|
165,600 | 9.90 | 10.34 | 9.64 | 0 | 57,000 | -0.6 |
05/04/2018 |
9.90
|
166,200 | 10.51 | 10.86 | 9.81 | 0 | 17,000 | -0.2 |
04/04/2018 |
10.51
|
216,100 | 11.04 | 11.21 | 10.51 | 0 | 0 | 0 |
03/04/2018 |
11.04
|
421,300 | 11.30 | 11.39 | 10.95 | 200,000 | 0 | 2.5 |
02/04/2018 |
11.30
|
348,000 | 10.77 | 11.39 | 10.95 | 169,300 | 0 | 2.2 |
30/03/2018 |
10.77
|
540,800 | 10.42 | 11.39 | 9.90 | 152,000 | 0 | 1.8 |
29/03/2018 |
10.42
|
587,200 | 10.07 | 10.77 | 9.99 | 0 | 0 | 0 |
28/03/2018 |
10.07
|
139,800 | 9.55 | 10.34 | 9.46 | 0 | 0 | 0 |
27/03/2018 |
9.55
|
52,200 | 9.02 | 9.64 | 9.20 | 0 | 0 | 0 |
26/03/2018 |
9.02
|
267,800 | 9.20 | 9.20 | 8.93 | 0 | 250,000 | -2.6 |
23/03/2018 |
9.20
|
111,800 | 9.55 | 9.55 | 8.76 | 0 | 0 | 0 |
22/03/2018 |
9.55
|
260,800 | 9.55 | 9.90 | 8.93 | 0 | 0 | 0 |
21/03/2018 |
9.55
|
515,800 | 9.55 | 13.14 | 8.58 | 1,000 | 0 | 0.0 |