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) |
0.80 | 15.38% | 60,200 | -17,900 | -0.1 |
4.20
6
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 68,600 | -17,900 | -0.1 |
4.20
6
6
|
3 tháng
(2024-06-24) |
0 | 0% | 74,800 | -21,900 | -0.1 |
4.20
6.10
6
|
6 tháng
(2024-03-25) |
-0.90 | -13.04% | 164,812 | -16,600 | -0.1 |
4.20
6.90
6
|
12 tháng
(2023-09-26) |
-0.10 | -1.64% | 478,246 | 30,773 | 0.2 |
4.20
7.80
6
|
24 tháng
(2022-10-03) |
-0.60 | -9.09% | 4,770,862 | 688,673 | 4.9 |
4.20
7.80
6
|
36 tháng
(2021-10-06) |
-7.50 | -55.56% | 21,612,185 | 1,485,173 | 10.4 |
4.20
13.50
6
|
60 tháng
(2019-10-17) |
-12.90 | -68.25% | 29,326,448 | 307,773 | -0.2 |
4
20.50
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
11.10
|
2,600 | 10.10 | 11.10 | 9.30 | 0 | 200 | -0.0 |
26/04/2018 |
10.10
|
4,010 | 9.20 | 10.10 | 8.30 | 3,000 | 500 | 0.0 |
24/04/2018 |
9.20
|
2,230 | 8.40 | 9.20 | 9.20 | 0 | 2,000 | -0.0 |
23/04/2018 |
8.40
|
533 | 7.70 | 8.40 | 8.40 | 0 | 500 | -0.0 |
20/04/2018 |
7.70
|
3,352,000 | 7 | 7.70 | 7.60 | 346,500 | 2,000 | 2.6 |
19/04/2018 |
7
|
100 | 7.70 | 7.70 | 7 | 0 | 100 | -0.0 |
18/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
17/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
16/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
12/04/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
11/04/2018 |
7.70
|
1,043 | 8.50 | 8.50 | 7.70 | 1,000 | 1,000 | 0 |
10/04/2018 |
8.50
|
117 | 9 | 9 | 8.50 | 100 | 0 | 0.0 |
09/04/2018 |
9
|
200 | 9.80 | 9.80 | 9 | 200 | 0 | 0.0 |
06/04/2018 |
9.80
|
5,500 | 9 | 9.80 | 9.80 | 0 | 0 | 0 |
05/04/2018 |
9
|
60 | 9 | 9 | 9 | 0 | 0 | 0 |
04/04/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
03/04/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
02/04/2018 |
9
|
12,000 | 8.20 | 9 | 9 | 6,000 | 0 | 0.1 |
30/03/2018 |
8.20
|
1,000 | 9 | 9 | 8.20 | 0 | 0 | 0 |
29/03/2018 |
9
|
4,200 | 9.80 | 9.80 | 9 | 3,100 | 500 | 0.0 |
28/03/2018 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
27/03/2018 |
9.80
|
4,310 | 10.80 | 10.80 | 9.80 | 4,300 | 0 | 0.0 |
26/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
23/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
22/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
21/03/2018 |
10.80
|
100 | 11.80 | 11.80 | 10.80 | 100 | 100 | 0 |
20/03/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
19/03/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
16/03/2018 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
15/03/2018 |
11.80
|
100 | 10.80 | 11.80 | 11.80 | 0 | 0 | 0 |
14/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
13/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
12/03/2018 |
10.80
|
34 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
08/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
07/03/2018 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
06/03/2018 |
10.80
|
541 | 12 | 12 | 10.80 | 500 | 0 | 0.0 |
05/03/2018 |
12
|
500 | 11.50 | 12 | 12 | 500 | 0 | 0.0 |
02/03/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
01/03/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
28/02/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
27/02/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
26/02/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
23/02/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
22/02/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/02/2018 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/02/2018 |
11.50
|
2,500 | 11.30 | 11.50 | 11.50 | 0 | 0 | 0 |
12/02/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/02/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
08/02/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
07/02/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
06/02/2018 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
05/02/2018 |
11.30
|
7,200 | 12.50 | 12.50 | 11.30 | 0 | 7,200 | -0.1 |
02/02/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
01/02/2018 |
12.50
|
3,500 | 12.50 | 12.50 | 11.30 | 3,500 | 0 | 0.0 |
31/01/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
30/01/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
29/01/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
26/01/2018 |
12.50
|
1,019 | 12.50 | 12.50 | 12.50 | 1,000 | 0 | 0.0 |
25/01/2018 |
12.50
|
3,800 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
24/01/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
23/01/2018 |
12.50
|
3,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
22/01/2018 |
12.50
|
3,100 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
19/01/2018 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
18/01/2018 |
12.50
|
10,603 | 11.80 | 12.50 | 10.70 | 0 | 0 | 0 |
17/01/2018 |
11.80
|
3,800 | 10.80 | 11.80 | 11.80 | 0 | 0 | 0 |
16/01/2018 |
10.80
|
6,080 | 11.90 | 11.90 | 10.80 | 5,500 | 0 | 0.1 |
15/01/2018 |
11.90
|
700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
12/01/2018 |
11.90
|
24,900 | 11.10 | 12.20 | 10 | 200 | 100 | 0.0 |
11/01/2018 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
10/01/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
09/01/2018 |
11.10
|
460 | 11.10 | 11.10 | 10.10 | 400 | 0 | 0.0 |
08/01/2018 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
05/01/2018 |
11.10
|
3,000 | 11.10 | 11.10 | 10.30 | 3,000 | 0 | 0.0 |
04/01/2018 |
11.10
|
60 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
03/01/2018 |
11.10
|
1,860 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 |
02/01/2018 |
11.20
|
3,800 | 11.20 | 11.20 | 11.20 | 3,500 | 0 | 0.0 |
29/12/2017 |
11.20
|
500 | 11.90 | 11.90 | 11.20 | 0 | 200 | -0.0 |
28/12/2017 |
11.90
|
1,710 | 12.70 | 12.70 | 11.90 | 0 | 100 | -0.0 |
27/12/2017 |
12.70
|
24,831 | 11.60 | 12.70 | 11.60 | 0 | 13,400 | -0.2 |
26/12/2017 |
11.60
|
1,720 | 10.60 | 11.60 | 11.60 | 1,500 | 0 | 0.0 |
25/12/2017 |
10.60
|
4,600 | 9.70 | 10.60 | 10.60 | 4,600 | 0 | 0.0 |
22/12/2017 |
9.70
|
100 | 8.90 | 9.70 | 9.70 | 100 | 100 | 0 |
21/12/2017 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
20/12/2017 |
8.90
|
100 | 8.10 | 8.90 | 8.90 | 100 | 100 | 0 |
19/12/2017 |
8.10
|
6,700 | 7.40 | 8.10 | 8.10 | 1,300 | 6,700 | -0.0 |
18/12/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/12/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/12/2017 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/12/2017 |
7.40
|
3,350,000 | 6.80 | 7.40 | 7.40 | 0 | 0 | 0 |
12/12/2017 |
6.80
|
30,120 | 7.20 | 7.90 | 6.80 | 9,600 | 0 | 0.1 |
11/12/2017 |
7.20
|
300 | 7.80 | 7.80 | 7.20 | 200 | 0 | 0.0 |
08/12/2017 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
07/12/2017 |
7.80
|
1,120 | 8.50 | 8.50 | 7.80 | 1,000 | 0 | 0.0 |
06/12/2017 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/12/2017 |
8.50
|
11,400 | 8.20 | 9 | 8.40 | 10,400 | 10,200 | 0.0 |
04/12/2017 |
8.20
|
2,300 | 8.20 | 8.20 | 7.60 | 0 | 100 | -0.0 |
01/12/2017 |
8.20
|
110 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
30/11/2017 |
8.50
|
500 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |