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) |
1.60 | 1.43% | 34,802,300 | -338,780 | -40.9 |
109.60
115.20
114.60
|
2 tháng
(2024-07-22) |
-0.40 | -0.35% | 87,734,200 | -3,303,321 | -378.1 |
101.20
115.20
114.60
|
3 tháng
(2024-06-21) |
-18.20 | -13.81% | 147,633,700 | -3,087,215 | -350.9 |
101.20
131.80
114.60
|
6 tháng
(2024-03-25) |
-6.40 | -5.33% | 331,474,000 | -6,978,519 | -865.5 |
101.20
131.80
114.60
|
12 tháng
(2023-09-25) |
25.32 | 28.68% | 682,379,300 | 4,322,818 | 228.6 |
76.47
131.80
114.60
|
24 tháng
(2022-09-30) |
43.15 | 61.24% | 1,446,609,600 | 9,919,954 | 882.9 |
45.76
131.80
114.60
|
36 tháng
(2021-10-05) |
50.36 | 79.62% | 1,919,416,100 | 17,362,834 | 3,108.7 |
45.76
131.80
114.60
|
60 tháng
(2019-10-16) |
106.04 | 1,402.54% | 2,248,252,566 | 26,988,847 | 3,802.9 |
5.83
131.80
114.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
7.57
|
30,510 | 7.55 | 7.57 | 7.50 | 10 | 0 | 0.0 |
27/11/2017 |
7.55
|
59,000 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 |
24/11/2017 |
7.52
|
58,100 | 7.52 | 7.57 | 7.50 | 0 | 0 | 0 |
23/11/2017 |
7.52
|
58,600 | 7.52 | 7.55 | 7.48 | 0 | 0 | 0 |
22/11/2017 |
7.52
|
112,940 | 7.41 | 7.59 | 7.43 | 0 | 0 | 0 |
21/11/2017 |
7.41
|
33,360 | 7.41 | 7.43 | 7.06 | 6,000 | 0 | 0.2 |
20/11/2017 |
7.41
|
26,100 | 7.43 | 7.43 | 7.38 | 14,000 | 0 | 0.4 |
17/11/2017 |
7.43
|
40,811 | 7.48 | 7.48 | 7.43 | 13,000 | 0 | 0.4 |
16/11/2017 |
7.48
|
11,100 | 7.43 | 7.48 | 7.41 | 5,000 | 0 | 0.2 |
15/11/2017 |
7.43
|
50,900 | 7.50 | 7.52 | 7.38 | 0 | 22,000 | -0.7 |
14/11/2017 |
7.50
|
7,420 | 7.57 | 7.57 | 7.50 | 20 | 0 | 0.0 |
13/11/2017 |
7.57
|
25,900 | 7.59 | 7.59 | 7.55 | 0 | 0 | 0 |
10/11/2017 |
7.59
|
4,000 | 7.62 | 7.64 | 7.59 | 0 | 0 | 0 |
09/11/2017 |
7.62
|
3,400 | 7.55 | 7.62 | 7.57 | 0 | 0 | 0 |
08/11/2017 |
7.55
|
20,600 | 7.50 | 7.64 | 7.50 | 0 | 1,000 | -0.0 |
07/11/2017 |
7.50
|
28,039 | 7.48 | 7.57 | 7.43 | 39 | 1,000 | -0.0 |
06/11/2017 |
7.48
|
12,011 | 7.52 | 7.55 | 7.48 | 0 | 6,000 | -0.2 |
03/11/2017 |
7.52
|
30,700 | 7.50 | 7.59 | 7.48 | 0 | 0 | 0 |
02/11/2017 |
7.50
|
19,100 | 7.59 | 7.59 | 7.48 | 0 | 0 | 0 |
01/11/2017 |
7.59
|
9,700 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 |
31/10/2017 |
7.62
|
6,800 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 |
30/10/2017 |
7.62
|
1,600 | 7.59 | 7.66 | 7.62 | 0 | 0 | 0 |
27/10/2017 |
7.59
|
4,420 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
26/10/2017 |
7.55
|
28,400 | 7.59 | 7.59 | 7.52 | 300 | 0 | 0.0 |
25/10/2017 |
7.59
|
33,500 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
24/10/2017 |
7.55
|
13,700 | 7.57 | 8.20 | 7.55 | 0 | 2,600 | -0.1 |
23/10/2017 |
7.57
|
25,006 | 7.87 | 7.87 | 7.50 | 11,600 | 17,300 | -0.2 |
20/10/2017 |
7.87
|
9,900 | 7.90 | 7.90 | 7.85 | 0 | 1,000 | -0.0 |
19/10/2017 |
7.90
|
33,250 | 7.92 | 8.13 | 7.87 | 0 | 3,000 | -0.1 |
18/10/2017 |
7.92
|
28,600 | 7.92 | 7.92 | 7.87 | 0 | 0 | 0 |
17/10/2017 |
7.92
|
15,100 | 7.87 | 7.92 | 7.78 | 0 | 0 | 0 |
16/10/2017 |
7.87
|
8,600 | 7.87 | 7.90 | 7.87 | 0 | 0 | 0 |
13/10/2017 |
7.87
|
20,300 | 7.92 | 7.97 | 7.85 | 0 | 0 | 0 |
12/10/2017 |
7.92
|
29,050 | 7.90 | 7.97 | 7.90 | 0 | 0 | 0 |
11/10/2017 |
7.90
|
19,000 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
10/10/2017 |
7.97
|
19,435 | 7.97 | 7.99 | 7.92 | 0 | 0 | 0 |
09/10/2017 |
7.97
|
19,580 | 7.92 | 7.97 | 7.90 | 0 | 0 | 0 |
06/10/2017 |
7.92
|
9,400 | 7.97 | 7.99 | 7.92 | 0 | 0 | 0 |
05/10/2017 |
7.97
|
16,000 | 7.97 | 7.97 | 7.94 | 0 | 0 | 0 |
04/10/2017 |
7.97
|
35,600 | 7.83 | 7.97 | 7.85 | 0 | 0 | 0 |
03/10/2017 |
7.83
|
33,600 | 7.85 | 7.87 | 7.83 | 0 | 0 | 0 |
02/10/2017 |
7.85
|
18,135 | 7.97 | 7.97 | 7.85 | 100 | 0 | 0.0 |
29/09/2017 |
7.97
|
39,100 | 7.85 | 7.97 | 7.76 | 0 | 0 | 0 |
28/09/2017 |
7.85
|
14,000 | 7.90 | 7.90 | 7.78 | 1,900 | 0 | 0.1 |
27/09/2017 |
7.90
|
44,400 | 7.80 | 7.90 | 7.76 | 0 | 0 | 0 |
26/09/2017 |
7.80
|
44,600 | 7.76 | 7.80 | 7.66 | 0 | 0 | 0 |
25/09/2017 |
7.76
|
61,750 | 7.64 | 7.76 | 7.64 | 3,400 | 0 | 0.1 |
22/09/2017 |
7.64
|
61,669 | 7.59 | 7.69 | 7.59 | 15,000 | 0 | 0.5 |
21/09/2017 |
7.59
|
88,701 | 7.52 | 7.66 | 7.52 | 16,001 | 4,500 | 0.4 |
20/09/2017 |
7.52
|
157,900 | 7.66 | 7.66 | 6.90 | 2,000 | 0 | 0.1 |
19/09/2017 |
7.66
|
28,745 | 7.59 | 7.71 | 7.62 | 0 | 0 | 0 |
18/09/2017 |
7.59
|
47,801 | 7.38 | 7.66 | 7.43 | 0 | 0 | 0 |
15/09/2017 |
7.38
|
176,300 | 7.85 | 7.85 | 7.36 | 10,300 | 0 | 0.3 |
14/09/2017 |
7.85
|
35,580 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 |
13/09/2017 |
7.85
|
29,020 | 7.87 | 7.90 | 7.85 | 100 | 0 | 0.0 |
12/09/2017 |
7.87
|
16,610 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 |
11/09/2017 |
7.87
|
34,502 | 7.87 | 7.87 | 7.85 | 0 | 0 | 0 |
08/09/2017 |
7.87
|
37,050 | 7.99 | 7.99 | 7.85 | 3,100 | 0 | 0.1 |
07/09/2017 |
7.99
|
12,741 | 7.92 | 8.01 | 7.90 | 600 | 0 | 0.0 |
06/09/2017 |
7.92
|
23,500 | 7.97 | 7.97 | 7.85 | 5,900 | 0 | 0.2 |
05/09/2017 |
7.97
|
25,100 | 8.01 | 8.03 | 7.90 | 5,000 | 0 | 0.2 |
01/09/2017 |
8.01
|
7,678 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 |
31/08/2017 |
8.08
|
34,900 | 8.03 | 8.15 | 8.06 | 1,000 | 0 | 0.0 |
30/08/2017 |
8.03
|
19,000 | 8.08 | 8.10 | 7.97 | 0 | 0 | 0 |
29/08/2017 |
8.08
|
112,622 | 8.01 | 8.20 | 7.90 | 0 | 0 | 0 |
28/08/2017 |
8.01
|
47,720 | 7.90 | 8.13 | 7.87 | 3,000 | 0 | 0.1 |
25/08/2017 |
7.90
|
73,850 | 7.90 | 7.90 | 7.78 | 24,100 | 0 | 0.8 |
24/08/2017 |
7.90
|
18,830 | 7.94 | 7.94 | 7.83 | 300 | 0 | 0.0 |
23/08/2017 |
7.94
|
45,520 | 7.83 | 7.94 | 7.66 | 0 | 1,000 | -0.0 |
22/08/2017 |
7.83
|
85,470 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
21/08/2017 |
7.90
|
94,630 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 |
18/08/2017 |
8.03
|
61,430 | 7.87 | 8.03 | 7.87 | 0 | 0 | 0 |
17/08/2017 |
7.87
|
204,784 | 8.13 | 8.59 | 7.87 | 100 | 1,500 | -0.0 |
16/08/2017 |
8.13
|
274,930 | 7.48 | 8.13 | 7.48 | 0 | 0 | 0 |
15/08/2017 |
7.48
|
19,629 | 7.50 | 7.55 | 7.38 | 4,100 | 0 | 0.1 |
14/08/2017 |
7.50
|
105,120 | 7.43 | 7.64 | 7.25 | 4,100 | 0 | 0.1 |
11/08/2017 |
7.43
|
8,900 | 7.55 | 7.55 | 7.43 | 300 | 0 | 0.0 |
10/08/2017 |
7.55
|
11,100 | 7.43 | 7.55 | 7.52 | 0 | 0 | 0 |
09/08/2017 |
7.43
|
27,669 | 7.50 | 7.62 | 7.38 | 1,320 | 0 | 0.0 |
08/08/2017 |
7.50
|
59,410 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
07/08/2017 |
7.43
|
47,200 | 7.43 | 7.55 | 7.43 | 0 | 0 | 0 |
04/08/2017 |
7.43
|
14,223 | 7.38 | 7.55 | 7.38 | 3,313 | 0 | 0.1 |
03/08/2017 |
7.38
|
21,100 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
02/08/2017 |
7.38
|
29,400 | 7.38 | 7.41 | 7.36 | 4,500 | 0 | 0.1 |
01/08/2017 |
7.38
|
4,848 | 7.43 | 7.48 | 7.38 | 0 | 0 | 0 |
31/07/2017 |
7.43
|
16,200 | 7.38 | 7.52 | 7.41 | 0 | 0 | 0 |
28/07/2017 |
7.38
|
13,130 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
27/07/2017 |
7.38
|
16,700 | 7.43 | 7.43 | 7.34 | 300 | 0 | 0.0 |
26/07/2017 |
7.43
|
24,700 | 7.31 | 7.52 | 7.31 | 0 | 0 | 0 |
25/07/2017 |
7.31
|
20,400 | 7.31 | 7.55 | 7.25 | 0 | 0 | 0 |
24/07/2017 |
7.31
|
57,284 | 7.55 | 7.57 | 7.31 | 0 | 0 | 0 |
21/07/2017 |
7.55
|
8,400 | 7.38 | 7.55 | 7.34 | 0 | 0 | 0 |
20/07/2017 |
7.38
|
39,900 | 7.38 | 7.43 | 7.34 | 0 | 0 | 0 |
19/07/2017 |
7.38
|
54,138 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
18/07/2017 |
7.34
|
46,300 | 7.41 | 7.41 | 7.34 | 8,300 | 0 | 0.3 |
17/07/2017 |
7.41
|
70,984 | 7.38 | 7.43 | 7.34 | 24,700 | 0 | 0.8 |
14/07/2017 |
7.38
|
19,978 | 7.34 | 7.38 | 7.34 | 0 | 0 | 0 |
13/07/2017 |
7.34
|
45,946 | 7.41 | 7.43 | 7.31 | 0 | 0 | 0 |
12/07/2017 |
7.41
|
19,900 | 7.31 | 7.57 | 7.22 | 0 | 155 | -0.0 |
11/07/2017 |
7.31
|
10,319 | 7.20 | 7.31 | 7.18 | 0 | 900 | -0.0 |