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) |
-0.03 | -0.56% | 1,616,700 | 0 | 0 |
4.80
5.33
5.28
|
2 tháng
(2024-07-22) |
0.14 | 2.72% | 3,649,900 | 0 | 0 |
4.80
5.33
5.28
|
3 tháng
(2024-06-21) |
0.29 | 5.81% | 9,235,700 | 0 | 0 |
4.79
5.56
5.28
|
6 tháng
(2024-03-25) |
1.44 | 37.50% | 15,170,700 | 0 | 0 |
3.42
5.56
5.28
|
12 tháng
(2023-09-25) |
0.93 | 21.38% | 26,946,200 | -47,000 | -0.2 |
3.42
5.56
5.28
|
24 tháng
(2022-09-30) |
0.74 | 16.39% | 77,751,800 | -47,100 | -0.3 |
2.78
5.56
5.28
|
36 tháng
(2021-10-05) |
-1.49 | -22.04% | 209,494,600 | -418,700 | -4.3 |
2.78
12.91
5.28
|
60 tháng
(2019-10-16) |
3.40 | 180.58% | 477,363,740 | -524,660 | -4.4 |
1.40
12.91
5.28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
9.09
|
197,900 | 9.02 | 9.16 | 8.95 | 0 | 0 | 0 |
24/04/2018 |
9.02
|
343,820 | 9.02 | 9.20 | 8.95 | 0 | 0 | 0 |
23/04/2018 |
9.02
|
473,470 | 9.34 | 9.44 | 9.02 | 0 | 0 | 0 |
20/04/2018 |
9.34
|
607,090 | 9.30 | 9.44 | 9.30 | 123,500 | 0 | 1.6 |
19/04/2018 |
9.30
|
215,710 | 9.23 | 9.30 | 9.02 | 52,190 | 0 | 0.7 |
18/04/2018 |
9.23
|
184,170 | 9.37 | 9.41 | 9.23 | 0 | 0 | 0 |
17/04/2018 |
9.37
|
225,960 | 9.09 | 9.41 | 9.09 | 40,810 | 0 | 0.5 |
16/04/2018 |
9.09
|
208,530 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
13/04/2018 |
9.09
|
110,610 | 9.09 | 9.09 | 8.57 | 0 | 0 | 0 |
12/04/2018 |
9.09
|
179,130 | 9.16 | 9.16 | 8.81 | 0 | 0 | 0 |
11/04/2018 |
9.16
|
211,550 | 9.23 | 9.23 | 8.99 | 0 | 0 | 0 |
10/04/2018 |
9.23
|
257,130 | 9.23 | 9.23 | 8.88 | 70 | 0 | 0.0 |
09/04/2018 |
9.23
|
310,060 | 9.23 | 9.27 | 9.09 | 0 | 0 | 0 |
06/04/2018 |
9.23
|
155,060 | 9.27 | 9.30 | 9.16 | 2,200 | 0 | 0.0 |
05/04/2018 |
9.27
|
280,770 | 9.23 | 9.30 | 9.02 | 0 | 0 | 0 |
04/04/2018 |
9.23
|
271,320 | 9.16 | 9.30 | 9.09 | 0 | 10,000 | -0.1 |
03/04/2018 |
9.16
|
255,950 | 8.71 | 9.16 | 8.85 | 113,430 | 0 | 1.5 |
02/04/2018 |
8.71
|
700,300 | 9.23 | 9.76 | 8.71 | 3,290 | 30 | 0.0 |
30/03/2018 |
9.23
|
243,670 | 9.20 | 9.37 | 8.57 | 20 | 0 | 0.0 |
29/03/2018 |
9.20
|
330,960 | 9.23 | 9.34 | 9.16 | 0 | 0 | 0 |
28/03/2018 |
9.23
|
617,560 | 9.23 | 9.23 | 8.95 | 0 | 2,010 | -0.0 |
27/03/2018 |
9.23
|
227,120 | 9.37 | 9.41 | 9.09 | 0 | 0 | 0 |
26/03/2018 |
9.37
|
430,710 | 9.02 | 9.65 | 9.02 | 0 | 0 | 0 |
23/03/2018 |
9.02
|
374,560 | 9.09 | 9.09 | 8.78 | 0 | 0 | 0 |
22/03/2018 |
9.09
|
755,240 | 9.09 | 9.09 | 8.95 | 5,800 | 0 | 0.1 |
21/03/2018 |
9.09
|
923,780 | 9.34 | 9.34 | 8.71 | 5,990 | 0 | 0.1 |
20/03/2018 |
9.34
|
399,930 | 9.44 | 9.44 | 9.23 | 1,200 | 0 | 0.0 |
19/03/2018 |
9.44
|
416,210 | 9.44 | 9.51 | 9.13 | 0 | 0 | 0 |
16/03/2018 |
9.44
|
247,710 | 9.41 | 9.62 | 9.30 | 1,800 | 1,200 | 0.0 |
15/03/2018 |
9.41
|
424,550 | 8.81 | 9.41 | 8.53 | 0 | 0 | 0 |
14/03/2018 |
8.81
|
351,250 | 8.67 | 8.81 | 8.39 | 3,380 | 0 | 0.0 |
13/03/2018 |
8.67
|
459,400 | 8.67 | 8.74 | 8.39 | 0 | 0 | 0 |
12/03/2018 |
8.67
|
509,430 | 8.81 | 8.81 | 8.39 | 1,000 | 2,000 | -0.0 |
09/03/2018 |
8.81
|
804,570 | 8.81 | 8.81 | 8.53 | 0 | 0 | 0 |
08/03/2018 |
8.81
|
483,490 | 8.71 | 8.95 | 8.71 | 0 | 0 | 0 |
07/03/2018 |
8.71
|
574,670 | 8.74 | 8.78 | 8.53 | 9,700 | 0 | 0.1 |
06/03/2018 |
8.74
|
212,750 | 8.78 | 8.81 | 8.57 | 0 | 0 | 0 |
05/03/2018 |
8.78
|
293,110 | 8.95 | 8.99 | 8.74 | 19,900 | 0 | 0.3 |
02/03/2018 |
8.95
|
276,820 | 9.23 | 9.23 | 8.60 | 1,900 | 0 | 0.0 |
01/03/2018 |
9.23
|
312,250 | 9.51 | 9.58 | 8.95 | 0 | 0 | 0 |
28/02/2018 |
9.51
|
348,360 | 9.51 | 9.79 | 8.85 | 23,120 | 0 | 0.3 |
27/02/2018 |
9.51
|
632,100 | 8.95 | 9.55 | 8.39 | 25,580 | 0 | 0.3 |
26/02/2018 |
8.95
|
370,670 | 9.51 | 9.51 | 8.85 | 0 | 0 | 0 |
23/02/2018 |
9.51
|
406,580 | 9.02 | 9.65 | 8.95 | 0 | 0 | 0 |
22/02/2018 |
9.02
|
291,530 | 8.46 | 9.02 | 8.81 | 0 | 0 | 0 |
21/02/2018 |
8.46
|
700,070 | 7.94 | 8.46 | 8.04 | 154,390 | 0 | 1.8 |
13/02/2018 |
7.94
|
236,420 | 7.66 | 7.97 | 7.69 | 10,000 | 0 | 0.1 |
12/02/2018 |
7.66
|
320,080 | 7.48 | 7.66 | 7.34 | 0 | 0 | 0 |
09/02/2018 |
7.48
|
57,780 | 7.52 | 7.52 | 7.31 | 0 | 0 | 0 |
08/02/2018 |
7.52
|
161,140 | 7.55 | 7.55 | 7.41 | 0 | 0 | 0 |
07/02/2018 |
7.55
|
108,420 | 7.55 | 7.69 | 7.38 | 0 | 0 | 0 |
06/02/2018 |
7.55
|
243,900 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 |
05/02/2018 |
7.62
|
197,840 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
02/02/2018 |
7.69
|
318,110 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 |
01/02/2018 |
7.69
|
235,650 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 |
31/01/2018 |
7.69
|
392,420 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
30/01/2018 |
7.69
|
206,780 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
29/01/2018 |
7.69
|
175,390 | 8.04 | 8.08 | 7.48 | 0 | 0 | 0 |
26/01/2018 |
8.04
|
165,840 | 7.94 | 8.18 | 7.69 | 0 | 0 | 0 |
25/01/2018 |
7.94
|
251,090 | 7.45 | 7.94 | 6.99 | 0 | 0 | 0 |
22/01/2018 |
7.45
|
283,580 | 7.34 | 7.52 | 7.38 | 0 | 0 | 0 |
19/01/2018 |
7.34
|
345,660 | 7.38 | 7.41 | 6.99 | 0 | 0 | 0 |
18/01/2018 |
7.38
|
466,290 | 7.34 | 7.48 | 7.20 | 0 | 0 | 0 |
17/01/2018 |
7.34
|
372,950 | 7.34 | 7.55 | 7.31 | 0 | 0 | 0 |
16/01/2018 |
7.34
|
329,950 | 7.10 | 7.34 | 6.99 | 0 | 0 | 0 |
15/01/2018 |
7.10
|
279,990 | 7.55 | 7.69 | 7.10 | 0 | 0 | 0 |
12/01/2018 |
7.55
|
276,440 | 7.69 | 7.69 | 7.31 | 0 | 60 | -0.0 |
11/01/2018 |
7.69
|
295,970 | 7.66 | 7.76 | 7.34 | 0 | 0 | 0 |
10/01/2018 |
7.66
|
304,660 | 7.27 | 7.69 | 7.24 | 0 | 0 | 0 |
09/01/2018 |
7.27
|
489,920 | 7.17 | 7.59 | 7.17 | 0 | 0 | 0 |
08/01/2018 |
7.17
|
358,550 | 7.62 | 7.90 | 7.10 | 0 | 0 | 0 |
05/01/2018 |
7.62
|
354,640 | 8.18 | 8.29 | 7.62 | 0 | 57,760 | -0.6 |
04/01/2018 |
8.18
|
368,300 | 7.94 | 8.25 | 7.41 | 0 | 0 | 0 |
03/01/2018 |
7.94
|
405,470 | 7.69 | 8.18 | 7.20 | 0 | 0 | 0 |
02/01/2018 |
7.69
|
299,630 | 8.11 | 8.46 | 7.55 | 0 | 200 | -0.0 |
29/12/2017 |
8.11
|
291,110 | 8.64 | 8.67 | 8.04 | 0 | 0 | 0 |
28/12/2017 |
8.64
|
180,650 | 9.27 | 9.27 | 8.64 | 0 | 0 | 0 |
27/12/2017 |
9.27
|
397,560 | 8.71 | 9.30 | 8.71 | 0 | 0 | 0 |
26/12/2017 |
8.71
|
502,020 | 8.15 | 8.71 | 7.59 | 0 | 0 | 0 |
25/12/2017 |
8.15
|
466,130 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 |
22/12/2017 |
8.53
|
235,590 | 9.16 | 9.34 | 8.53 | 0 | 0 | 0 |
21/12/2017 |
9.16
|
323,420 | 9.69 | 9.72 | 9.02 | 60 | 0 | 0.0 |
20/12/2017 |
9.69
|
212,100 | 9.51 | 9.79 | 9.30 | 0 | 0 | 0 |
19/12/2017 |
9.51
|
322,520 | 9.79 | 9.97 | 9.13 | 0 | 0 | 0 |
18/12/2017 |
9.79
|
282,930 | 10.17 | 10.17 | 9.48 | 0 | 10,620 | -0.2 |
15/12/2017 |
10.17
|
157,570 | 10.17 | 10.21 | 10.17 | 0 | 0 | 0 |
14/12/2017 |
10.17
|
259,360 | 10.38 | 10.98 | 9.69 | 0 | 10 | -0.0 |
13/12/2017 |
10.38
|
140,000 | 11.15 | 11.15 | 10.38 | 0 | 29,210 | -0.4 |
12/12/2017 |
11.15
|
277,750 | 11.19 | 11.19 | 10.42 | 0 | 0 | 0 |
11/12/2017 |
11.19
|
202,870 | 11.40 | 11.43 | 11.12 | 0 | 0 | 0 |
08/12/2017 |
11.40
|
393,650 | 11.61 | 11.61 | 10.80 | 0 | 7,600 | -0.1 |
07/12/2017 |
11.61
|
381,710 | 11.61 | 11.61 | 11.29 | 0 | 4,800 | -0.1 |
06/12/2017 |
11.61
|
232,330 | 11.61 | 11.71 | 11.47 | 0 | 0 | 0 |
05/12/2017 |
11.61
|
651,310 | 12.10 | 12.27 | 11.26 | 74,200 | 0 | 1.3 |
04/12/2017 |
12.10
|
388,370 | 11.82 | 12.10 | 11.78 | 0 | 0 | 0 |
01/12/2017 |
11.82
|
534,890 | 11.54 | 11.82 | 11.54 | 35,800 | 0 | 0.6 |
30/11/2017 |
11.54
|
508,270 | 11.08 | 11.57 | 11.05 | 0 | 0 | 0 |
29/11/2017 |
11.08
|
681,670 | 10.45 | 11.15 | 10.45 | 0 | 0 | 0 |
28/11/2017 |
10.45
|
585,890 | 9.79 | 10.45 | 9.65 | 0 | 0 | 0 |
27/11/2017 |
9.79
|
174,450 | 9.83 | 9.86 | 9.76 | 0 | 0 | 0 |