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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
8.78
|
3,000 | 8.91 | 8.91 | 8.78 | 0 | 0 | 0 |
26/04/2018 |
8.91
|
1,000 | 8.85 | 8.91 | 8.91 | 0 | 0 | 0 |
24/04/2018 |
8.85
|
1,600 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
23/04/2018 |
8.78
|
6,300 | 8.78 | 8.78 | 8.58 | 0 | 0 | 0 |
20/04/2018 |
8.78
|
300 | 8.78 | 8.78 | 8.51 | 0 | 0 | 0 |
19/04/2018 |
8.78
|
900 | 8.71 | 8.78 | 8.78 | 0 | 0 | 0 |
18/04/2018 |
8.71
|
300 | 8.78 | 8.78 | 8.45 | 0 | 0 | 0 |
17/04/2018 |
8.78
|
500 | 9.05 | 9.05 | 8.78 | 0 | 0 | 0 |
16/04/2018 |
9.05
|
190 | 9.38 | 9.38 | 9.05 | 0 | 0 | 0 |
13/04/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
12/04/2018 |
9.38
|
67 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
11/04/2018 |
9.38
|
475 | 9.38 | 9.38 | 9.05 | 0 | 0 | 0 |
10/04/2018 |
9.38
|
500 | 9.45 | 9.45 | 9.38 | 0 | 0 | 0 |
09/04/2018 |
9.45
|
6,700 | 9.72 | 9.72 | 9.45 | 0 | 0 | 0 |
06/04/2018 |
9.72
|
3,100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
05/04/2018 |
9.72
|
5,200 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
04/04/2018 |
9.72
|
2,500 | 9.58 | 9.85 | 9.52 | 0 | 0 | 0 |
03/04/2018 |
9.58
|
2,500 | 9.99 | 9.99 | 9.45 | 0 | 0 | 0 |
02/04/2018 |
9.99
|
698 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 |
30/03/2018 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
29/03/2018 |
10.05
|
5,000 | 9.72 | 10.05 | 10.05 | 0 | 0 | 0 |
28/03/2018 |
9.72
|
60 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
27/03/2018 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
26/03/2018 |
9.72
|
2,200 | 10.05 | 10.05 | 9.72 | 0 | 0 | 0 |
23/03/2018 |
10.05
|
1,600 | 9.52 | 10.05 | 10.05 | 0 | 0 | 0 |
22/03/2018 |
9.52
|
3,600 | 9.79 | 9.79 | 9.52 | 0 | 0 | 0 |
21/03/2018 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
20/03/2018 |
9.79
|
2,100 | 9.79 | 10.05 | 9.79 | 0 | 0 | 0 |
19/03/2018 |
9.79
|
4,100 | 9.85 | 10.05 | 9.79 | 0 | 0 | 0 |
16/03/2018 |
9.85
|
3,700 | 9.79 | 10.39 | 9.72 | 0 | 0 | 0 |
15/03/2018 |
9.79
|
1,755 | 9.58 | 10.05 | 9.79 | 0 | 0 | 0 |
14/03/2018 |
9.58
|
2,100 | 9.52 | 9.72 | 9.52 | 0 | 0 | 0 |
13/03/2018 |
9.52
|
600 | 9.52 | 9.58 | 9.52 | 0 | 0 | 0 |
12/03/2018 |
9.52
|
300 | 9.92 | 9.92 | 9.52 | 0 | 0 | 0 |
09/03/2018 |
9.92
|
3,400 | 9.38 | 9.92 | 9.38 | 0 | 0 | 0 |
08/03/2018 |
9.38
|
1,300 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
07/03/2018 |
9.38
|
400 | 9.52 | 9.52 | 9.12 | 0 | 0 | 0 |
06/03/2018 |
9.52
|
100 | 9.99 | 9.99 | 9.52 | 0 | 0 | 0 |
05/03/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
02/03/2018 |
9.99
|
675 | 9.38 | 9.99 | 9.72 | 0 | 0 | 0 |
01/03/2018 |
9.38
|
125 | 10.05 | 10.05 | 9.38 | 0 | 0 | 0 |
28/02/2018 |
10.05
|
300 | 9.45 | 10.05 | 10.05 | 0 | 0 | 0 |
27/02/2018 |
9.45
|
150 | 10.05 | 10.05 | 9.45 | 0 | 0 | 0 |
26/02/2018 |
10.05
|
1,700 | 9.79 | 10.05 | 9.58 | 0 | 0 | 0 |
23/02/2018 |
9.79
|
202 | 9.85 | 9.85 | 9.65 | 0 | 0 | 0 |
22/02/2018 |
9.85
|
1,100 | 10.19 | 10.19 | 9.79 | 0 | 0 | 0 |
21/02/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
13/02/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
12/02/2018 |
10.19
|
201 | 9.32 | 10.19 | 8.71 | 0 | 0 | 0 |
09/02/2018 |
9.32
|
6,900 | 10.05 | 10.05 | 9.32 | 0 | 0 | 0 |
08/02/2018 |
10.05
|
700 | 10.19 | 10.19 | 10.05 | 0 | 0 | 0 |
07/02/2018 |
10.19
|
900 | 10.05 | 10.19 | 9.99 | 0 | 0 | 0 |
06/02/2018 |
10.05
|
200 | 10.12 | 10.12 | 9.12 | 0 | 0 | 0 |
05/02/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
02/02/2018 |
10.12
|
500 | 10.46 | 10.46 | 10.12 | 0 | 0 | 0 |
01/02/2018 |
10.46
|
100 | 11.06 | 11.06 | 10.46 | 0 | 0 | 0 |
31/01/2018 |
11.06
|
800 | 10.39 | 11.06 | 9.52 | 0 | 0 | 0 |
30/01/2018 |
10.39
|
300 | 10.39 | 10.39 | 10.25 | 0 | 0 | 0 |
29/01/2018 |
10.39
|
2,100 | 10.79 | 10.79 | 10.39 | 0 | 0 | 0 |
26/01/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
25/01/2018 |
10.79
|
7,325 | 10.72 | 11.06 | 10.79 | 0 | 0 | 0 |
24/01/2018 |
10.72
|
2,500 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
23/01/2018 |
10.72
|
210 | 10.72 | 10.72 | 10.05 | 0 | 0 | 0 |
22/01/2018 |
10.72
|
1,000 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
19/01/2018 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
18/01/2018 |
10.72
|
1,259 | 10.19 | 10.72 | 10.72 | 0 | 0 | 0 |
17/01/2018 |
10.19
|
100 | 10.72 | 10.72 | 10.19 | 0 | 0 | 0 |
16/01/2018 |
10.72
|
216 | 10.72 | 10.72 | 9.85 | 0 | 0 | 0 |
15/01/2018 |
10.72
|
15,000 | 10.72 | 11.46 | 10.72 | 0 | 0 | 0 |
12/01/2018 |
10.72
|
200 | 11.06 | 11.06 | 10.25 | 0 | 0 | 0 |
11/01/2018 |
11.06
|
2,377 | 10.05 | 11.06 | 10.12 | 0 | 0 | 0 |
10/01/2018 |
10.05
|
210 | 10.66 | 10.66 | 9.85 | 0 | 0 | 0 |
09/01/2018 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
08/01/2018 |
10.66
|
1,200 | 10.59 | 11.53 | 10.66 | 0 | 0 | 0 |
05/01/2018 |
10.59
|
100 | 11.39 | 11.39 | 10.59 | 0 | 0 | 0 |
04/01/2018 |
11.39
|
2,602 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
03/01/2018 |
11.39
|
998 | 11.39 | 11.39 | 10.46 | 0 | 0 | 0 |
02/01/2018 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
29/12/2017 |
11.39
|
2,300 | 11.33 | 11.93 | 10.86 | 0 | 0 | 0 |
28/12/2017 |
11.33
|
128 | 11.60 | 11.60 | 11.33 | 0 | 0 | 0 |
27/12/2017 |
11.60
|
500 | 11.53 | 11.73 | 11.06 | 0 | 0 | 0 |
26/12/2017 |
11.53
|
300 | 11.26 | 11.53 | 11.53 | 0 | 0 | 0 |
25/12/2017 |
11.26
|
300 | 12.20 | 12.20 | 11.26 | 0 | 0 | 0 |
22/12/2017 |
12.20
|
75 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
21/12/2017 |
12.20
|
91,656 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
20/12/2017 |
12.20
|
107,000 | 12.20 | 12.20 | 11.86 | 0 | 0 | 0 |
19/12/2017 |
12.20
|
126,700 | 11.13 | 12.20 | 11.39 | 0 | 300 | -0.0 |
18/12/2017 |
11.13
|
13,300 | 12.20 | 12.20 | 11.13 | 0 | 0 | 0 |
15/12/2017 |
12.20
|
126,800 | 12.13 | 12.20 | 12.06 | 0 | 0 | 0 |
14/12/2017 |
12.13
|
61,100 | 11.93 | 12.13 | 11.93 | 0 | 0 | 0 |
13/12/2017 |
11.93
|
25,901 | 12.13 | 12.13 | 10.99 | 0 | 0 | 0 |
12/12/2017 |
12.13
|
91,400 | 12.00 | 12.13 | 11.73 | 0 | 0 | 0 |
11/12/2017 |
12.00
|
95,100 | 11.39 | 12.00 | 10.79 | 0 | 0 | 0 |
08/12/2017 |
11.39
|
19,645 | 10.66 | 11.66 | 10.72 | 0 | 0 | 0 |
07/12/2017 |
10.66
|
33,440 | 9.72 | 10.66 | 9.92 | 0 | 0 | 0 |
06/12/2017 |
9.72
|
2,200 | 9.92 | 9.92 | 9.65 | 0 | 0 | 0 |
05/12/2017 |
9.92
|
22,300 | 10.59 | 10.59 | 9.85 | 0 | 0 | 0 |
04/12/2017 |
10.59
|
16,125 | 10.05 | 10.59 | 9.72 | 0 | 0 | 0 |
01/12/2017 |
10.05
|
5,100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
30/11/2017 |
10.05
|
7,700 | 10.05 | 10.19 | 9.85 | 0 | 0 | 0 |