Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
8.04
|
4,350 | 8.62 | 8.62 | 8.04 | 0 | 0 | 0 |
24/04/2018 |
8.62
|
16,410 | 9.26 | 9.26 | 8.62 | 0 | 0 | 0 |
23/04/2018 |
9.26
|
89,320 | 9.94 | 9.99 | 9.26 | 10 | 0 | 0.0 |
20/04/2018 |
9.94
|
12,840 | 9.97 | 10.04 | 9.64 | 0 | 0 | 0 |
19/04/2018 |
9.97
|
21,190 | 9.99 | 10.04 | 9.79 | 10 | 0 | 0.0 |
18/04/2018 |
9.99
|
21,770 | 10.10 | 10.60 | 9.94 | 10 | 0 | 0.0 |
17/04/2018 |
10.10
|
44,580 | 10.30 | 10.50 | 10.02 | 30 | 0 | 0.0 |
16/04/2018 |
10.30
|
12,400 | 10.30 | 10.37 | 10.27 | 10 | 0 | 0.0 |
13/04/2018 |
10.30
|
13,150 | 10.37 | 10.37 | 10.15 | 50 | 0 | 0.0 |
12/04/2018 |
10.37
|
9,250 | 10.37 | 10.45 | 10.17 | 10 | 0 | 0.0 |
11/04/2018 |
10.37
|
27,290 | 10.50 | 10.50 | 10.22 | 40 | 0 | 0.0 |
10/04/2018 |
10.50
|
28,580 | 10.65 | 10.65 | 10.25 | 30 | 0 | 0.0 |
09/04/2018 |
10.65
|
32,310 | 10.91 | 10.91 | 10.48 | 30 | 0 | 0.0 |
06/04/2018 |
10.91
|
15,120 | 11.16 | 11.16 | 10.70 | 160 | 0 | 0.0 |
05/04/2018 |
11.16
|
35,560 | 11.01 | 11.64 | 10.70 | 20 | 0 | 0.0 |
04/04/2018 |
11.01
|
86,370 | 10.30 | 11.01 | 10.32 | 20 | 0 | 0.0 |
03/04/2018 |
10.30
|
16,230 | 10.35 | 10.40 | 10.20 | 60 | 0 | 0.0 |
02/04/2018 |
10.35
|
36,000 | 10.50 | 10.63 | 10.25 | 11,300 | 0 | 0.2 |
30/03/2018 |
10.50
|
8,230 | 10.35 | 10.50 | 10.02 | 20 | 0 | 0.0 |
29/03/2018 |
10.35
|
5,160 | 10.37 | 10.37 | 10.20 | 0 | 0 | 0 |
28/03/2018 |
10.37
|
18,950 | 10.30 | 10.48 | 10.15 | 20 | 0 | 0.0 |
27/03/2018 |
10.30
|
12,910 | 10.20 | 10.58 | 10.20 | 20 | 0 | 0.0 |
26/03/2018 |
10.20
|
14,490 | 10.50 | 10.65 | 9.89 | 2,020 | 0 | 0.0 |
23/03/2018 |
10.50
|
86,060 | 10.88 | 10.88 | 10.12 | 40 | 0 | 0.0 |
22/03/2018 |
10.88
|
5,090 | 11.36 | 11.44 | 10.88 | 10 | 0 | 0.0 |
21/03/2018 |
11.36
|
11,230 | 11.29 | 11.49 | 10.96 | 20 | 0 | 0.0 |
20/03/2018 |
11.29
|
8,700 | 11.19 | 11.54 | 10.50 | 10 | 0 | 0.0 |
19/03/2018 |
11.19
|
26,260 | 11.57 | 11.67 | 11.19 | 10 | 0 | 0.0 |
16/03/2018 |
11.57
|
11,870 | 11.57 | 11.59 | 11.21 | 820 | 0 | 0.0 |
15/03/2018 |
11.57
|
8,740 | 11.67 | 11.67 | 11.26 | 20 | 0 | 0.0 |
14/03/2018 |
11.67
|
35,900 | 11.41 | 11.92 | 11.36 | 12,430 | 0 | 0.3 |
13/03/2018 |
11.41
|
4,660 | 11.31 | 11.41 | 11.31 | 0 | 0 | 0 |
12/03/2018 |
11.31
|
25,980 | 11.47 | 11.52 | 11.21 | 0 | 0 | 0 |
09/03/2018 |
11.47
|
10,340 | 11.54 | 11.57 | 11.31 | 0 | 0 | 0 |
08/03/2018 |
11.54
|
27,200 | 11.57 | 11.57 | 11.21 | 0 | 0 | 0 |
07/03/2018 |
11.57
|
28,550 | 11.67 | 11.69 | 11.31 | 0 | 0 | 0 |
06/03/2018 |
11.67
|
27,280 | 11.57 | 11.67 | 11.41 | 0 | 0 | 0 |
05/03/2018 |
11.57
|
48,330 | 11.72 | 11.77 | 11.57 | 0 | 0 | 0 |
02/03/2018 |
11.72
|
38,910 | 11.31 | 11.77 | 11.36 | 0 | 0 | 0 |
01/03/2018 |
11.31
|
38,130 | 11.26 | 11.92 | 10.76 | 950 | 0 | 0.0 |
28/02/2018 |
11.26
|
73,480 | 11.67 | 11.72 | 11.26 | 2,000 | 0 | 0.0 |
27/02/2018 |
11.67
|
75,010 | 12.13 | 12.18 | 11.62 | 4,010 | 0 | 0.1 |
26/02/2018 |
12.13
|
111,210 | 12.15 | 12.56 | 11.87 | 0 | 3,700 | -0.1 |
23/02/2018 |
12.15
|
100,830 | 11.87 | 12.68 | 11.41 | 0 | 0 | 0 |
22/02/2018 |
11.87
|
236,770 | 11.36 | 12.15 | 11.64 | 4,300 | 10,000 | -0.1 |
21/02/2018 |
11.36
|
111,560 | 10.63 | 11.36 | 10.65 | 15,680 | 0 | 0.3 |
13/02/2018 |
10.63
|
55,080 | 9.94 | 10.63 | 9.89 | 11,220 | 2,800 | 0.2 |
12/02/2018 |
9.94
|
40,690 | 9.51 | 10.04 | 9.59 | 8,440 | 40 | 0.2 |
09/02/2018 |
9.51
|
13,480 | 9.36 | 9.59 | 8.95 | 4,690 | 0 | 0.1 |
08/02/2018 |
9.36
|
19,810 | 9.39 | 9.69 | 9.28 | 8,340 | 0 | 0.2 |
07/02/2018 |
9.39
|
30,420 | 9.13 | 9.74 | 9.28 | 8,000 | 0 | 0.1 |
06/02/2018 |
9.13
|
90,590 | 9.54 | 9.54 | 8.88 | 6,000 | 20,000 | -0.2 |
05/02/2018 |
9.54
|
24,790 | 10.25 | 10.25 | 9.54 | 6,000 | 0 | 0.1 |
02/02/2018 |
10.25
|
41,090 | 10.12 | 10.45 | 10.10 | 9,300 | 0 | 0.2 |
01/02/2018 |
10.12
|
142,060 | 9.46 | 10.12 | 9.46 | 0 | 20,000 | -0.4 |
31/01/2018 |
9.46
|
43,230 | 9.13 | 9.64 | 9.18 | 0 | 10,000 | -0.2 |
30/01/2018 |
9.13
|
62,760 | 9.39 | 9.59 | 9.13 | 0 | 0 | 0 |
29/01/2018 |
9.39
|
70,440 | 9.64 | 9.64 | 9.28 | 0 | 0 | 0 |
26/01/2018 |
9.64
|
96,710 | 9.99 | 10.04 | 9.51 | 0 | 0 | 0 |
25/01/2018 |
9.99
|
70,320 | 10.30 | 10.30 | 9.59 | 0 | 0 | 0 |
22/01/2018 |
10.30
|
31,300 | 10.43 | 10.45 | 10.20 | 0 | 0 | 0 |
19/01/2018 |
10.43
|
39,460 | 10.35 | 10.55 | 10.35 | 0 | 0 | 0 |
18/01/2018 |
10.35
|
55,700 | 10.35 | 10.45 | 10.15 | 0 | 0 | 0 |
17/01/2018 |
10.35
|
19,770 | 10.35 | 10.55 | 10.30 | 0 | 0 | 0 |
16/01/2018 |
10.35
|
18,680 | 10.35 | 10.58 | 10.30 | 0 | 0 | 0 |
15/01/2018 |
10.35
|
36,980 | 10.20 | 10.55 | 10.20 | 0 | 0 | 0 |
12/01/2018 |
10.20
|
54,890 | 10.45 | 10.50 | 10.15 | 0 | 0 | 0 |
11/01/2018 |
10.45
|
29,390 | 10.60 | 10.60 | 10.25 | 0 | 0 | 0 |
10/01/2018 |
10.60
|
35,800 | 10.70 | 10.81 | 10.27 | 0 | 0 | 0 |
09/01/2018 |
10.70
|
126,970 | 10.25 | 10.81 | 10.15 | 0 | 0 | 0 |
08/01/2018 |
10.25
|
26,240 | 10.15 | 10.25 | 9.89 | 0 | 0 | 0 |
05/01/2018 |
10.15
|
32,020 | 10.25 | 10.25 | 10.15 | 1,100 | 4,400 | -0.1 |
04/01/2018 |
10.25
|
72,370 | 10.30 | 10.30 | 10.04 | 0 | 17,190 | -0.3 |
03/01/2018 |
10.30
|
90,350 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
02/01/2018 |
10.40
|
39,510 | 10.50 | 10.55 | 10.15 | 0 | 0 | 0 |
29/12/2017 |
10.50
|
52,040 | 10.70 | 10.70 | 10.30 | 600 | 170 | 0.0 |
28/12/2017 |
10.70
|
46,760 | 10.65 | 10.70 | 10.35 | 4,400 | 80 | 0.1 |
27/12/2017 |
10.65
|
51,800 | 10.91 | 10.96 | 10.55 | 6,170 | 0 | 0.1 |
26/12/2017 |
10.91
|
77,530 | 10.40 | 10.91 | 10.58 | 5,000 | 0 | 0.1 |
25/12/2017 |
10.40
|
74,460 | 10.12 | 10.40 | 10.12 | 5,830 | 250 | 0.1 |
22/12/2017 |
10.12
|
232,530 | 10.88 | 10.91 | 10.12 | 20,000 | 300 | 0.4 |
21/12/2017 |
10.88
|
143,090 | 11.39 | 11.52 | 10.88 | 8,000 | 0 | 0.2 |
20/12/2017 |
11.39
|
56,690 | 11.26 | 11.67 | 11.21 | 0 | 0 | 0 |
19/12/2017 |
11.26
|
117,740 | 11.52 | 11.52 | 11.16 | 0 | 0 | 0 |
18/12/2017 |
11.52
|
136,610 | 11.67 | 11.92 | 11.52 | 0 | 300 | -0.0 |
15/12/2017 |
11.67
|
94,010 | 12.02 | 12.02 | 11.67 | 0 | 0 | 0 |
14/12/2017 |
12.02
|
79,960 | 11.92 | 12.07 | 11.57 | 0 | 0 | 0 |
13/12/2017 |
11.92
|
94,200 | 12.02 | 12.07 | 11.67 | 0 | 0 | 0 |
12/12/2017 |
12.02
|
112,800 | 12.28 | 12.28 | 11.44 | 480 | 0 | 0.0 |
11/12/2017 |
12.28
|
97,570 | 12.48 | 12.58 | 12.07 | 0 | 0 | 0 |
08/12/2017 |
12.48
|
108,210 | 12.43 | 12.63 | 12.18 | 0 | 0 | 0 |
07/12/2017 |
12.43
|
40,260 | 12.53 | 12.66 | 12.38 | 0 | 0 | 0 |
06/12/2017 |
12.53
|
55,950 | 12.84 | 12.89 | 12.38 | 2,230 | 0 | 0.1 |
05/12/2017 |
12.84
|
38,830 | 12.63 | 12.94 | 12.53 | 0 | 0 | 0 |
04/12/2017 |
12.63
|
88,690 | 13.14 | 13.19 | 12.63 | 0 | 0 | 0 |
01/12/2017 |
13.14
|
42,450 | 13.24 | 13.29 | 12.94 | 0 | 0 | 0 |
30/11/2017 |
13.24
|
59,430 | 13.29 | 13.85 | 13.24 | 10 | 0 | 0.0 |
29/11/2017 |
13.29
|
175,370 | 12.43 | 13.29 | 12.43 | 12,000 | 0 | 0.3 |
28/11/2017 |
12.43
|
31,350 | 12.20 | 12.58 | 12.23 | 16,770 | 0 | 0.4 |
27/11/2017 |
12.20
|
100,390 | 12.38 | 12.48 | 12.20 | 15,000 | 0 | 0.4 |