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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
10.19
|
27,060 | 10 | 10.38 | 10 | 0 | 0 | 0 |
24/11/2017 |
10
|
22,910 | 10 | 10.19 | 9.52 | 0 | 0 | 0 |
23/11/2017 |
10
|
22,140 | 10.10 | 10.10 | 9.52 | 0 | 0 | 0 |
22/11/2017 |
10.10
|
9,600 | 10.19 | 10.19 | 9.49 | 0 | 0 | 0 |
21/11/2017 |
10.19
|
65,440 | 9.67 | 10.19 | 8.99 | 0 | 0 | 0 |
20/11/2017 |
9.67
|
34,980 | 10.38 | 10.38 | 9.67 | 10 | 0 | 0.0 |
17/11/2017 |
10.38
|
8,940 | 10.67 | 10.71 | 10.29 | 0 | 0 | 0 |
16/11/2017 |
10.67
|
44,300 | 10.67 | 10.81 | 10.29 | 0 | 0 | 0 |
15/11/2017 |
10.67
|
62,100 | 10.38 | 10.86 | 9.67 | 0 | 0 | 0 |
14/11/2017 |
10.38
|
63,080 | 10.24 | 10.81 | 10.29 | 0 | 0 | 0 |
13/11/2017 |
10.24
|
100,810 | 9.57 | 10.24 | 10 | 0 | 0 | 0 |
10/11/2017 |
9.57
|
111,480 | 8.95 | 9.57 | 8.95 | 0 | 0 | 0 |
09/11/2017 |
8.95
|
31,750 | 8.86 | 8.95 | 8.86 | 0 | 0 | 0 |
08/11/2017 |
8.86
|
24,060 | 8.76 | 8.86 | 8.38 | 0 | 0 | 0 |
07/11/2017 |
8.76
|
49,000 | 8.48 | 8.86 | 8.48 | 0 | 0 | 0 |
06/11/2017 |
8.48
|
25,020 | 8.47 | 8.55 | 8.10 | 0 | 0 | 0 |
03/11/2017 |
8.47
|
60,670 | 8.46 | 8.55 | 8.38 | 0 | 0 | 0 |
02/11/2017 |
8.46
|
41,030 | 8.10 | 8.48 | 8.10 | 0 | 0 | 0 |
01/11/2017 |
8.10
|
50,500 | 7.79 | 8.19 | 7.72 | 0 | 0 | 0 |
31/10/2017 |
7.79
|
33,390 | 7.34 | 7.80 | 7.35 | 0 | 0 | 0 |
30/10/2017 |
7.34
|
18,240 | 7.71 | 7.81 | 7.33 | 0 | 0 | 0 |
27/10/2017 |
7.71
|
54,200 | 7.24 | 7.71 | 7.10 | 0 | 0 | 0 |
26/10/2017 |
7.24
|
22,960 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
25/10/2017 |
7.05
|
10,710 | 6.86 | 7.33 | 6.95 | 0 | 0 | 0 |
24/10/2017 |
6.86
|
27,850 | 6.76 | 7.05 | 6.76 | 0 | 0 | 0 |
23/10/2017 |
6.76
|
11,010 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
20/10/2017 |
6.86
|
25,850 | 6.67 | 6.86 | 6.76 | 0 | 0 | 0 |
19/10/2017 |
6.67
|
55,290 | 6.67 | 6.67 | 6.20 | 0 | 0 | 0 |
18/10/2017 |
6.67
|
70,030 | 7.05 | 7.43 | 6.56 | 0 | 0 | 0 |
17/10/2017 |
7.05
|
15,990 | 7.35 | 7.52 | 7.05 | 0 | 0 | 0 |
16/10/2017 |
7.35
|
1,810 | 7.35 | 7.37 | 7.35 | 0 | 0 | 0 |
13/10/2017 |
7.35
|
10,300 | 7.35 | 7.59 | 7.33 | 0 | 0 | 0 |
12/10/2017 |
7.35
|
1,100 | 7.33 | 7.35 | 7.35 | 0 | 0 | 0 |
11/10/2017 |
7.33
|
1,100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/10/2017 |
7.33
|
14,760 | 7.10 | 7.43 | 7.33 | 0 | 0 | 0 |
09/10/2017 |
7.10
|
1,930 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 |
06/10/2017 |
7.62
|
3,080 | 7.48 | 7.62 | 7.62 | 0 | 0 | 0 |
05/10/2017 |
7.48
|
600 | 7.39 | 7.90 | 7.48 | 0 | 0 | 0 |
04/10/2017 |
7.39
|
2,000 | 7.41 | 7.41 | 7.38 | 0 | 0 | 0 |
03/10/2017 |
7.41
|
8,110 | 6.96 | 7.44 | 6.49 | 0 | 0 | 0 |
02/10/2017 |
6.96
|
290 | 7.48 | 7.48 | 6.96 | 0 | 0 | 0 |
29/09/2017 |
7.48
|
80 | 7.05 | 7.53 | 7.48 | 0 | 0 | 0 |
28/09/2017 |
7.05
|
12,320 | 7.52 | 7.52 | 7.05 | 0 | 0 | 0 |
27/09/2017 |
7.52
|
2,120 | 7.62 | 7.62 | 7.14 | 0 | 0 | 0 |
26/09/2017 |
7.62
|
6,050 | 7.62 | 7.62 | 7.14 | 0 | 0 | 0 |
25/09/2017 |
7.62
|
15,030 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 |
22/09/2017 |
7.62
|
6,990 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
21/09/2017 |
7.80
|
5,070 | 7.62 | 7.90 | 7.14 | 0 | 0 | 0 |
20/09/2017 |
7.62
|
11,560 | 7.62 | 7.81 | 7.09 | 0 | 0 | 0 |
19/09/2017 |
7.62
|
7,230 | 7.42 | 7.71 | 6.95 | 0 | 0 | 0 |
18/09/2017 |
7.42
|
30,230 | 6.95 | 7.42 | 7.02 | 0 | 0 | 0 |
15/09/2017 |
6.95
|
42,860 | 6.86 | 7.05 | 6.86 | 0 | 0 | 0 |
14/09/2017 |
6.86
|
6,600 | 6.86 | 6.95 | 6.59 | 0 | 0 | 0 |
13/09/2017 |
6.86
|
44,520 | 6.76 | 6.86 | 6.57 | 0 | 0 | 0 |
12/09/2017 |
6.76
|
29,750 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
11/09/2017 |
6.67
|
6,760 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 |
08/09/2017 |
6.67
|
37,670 | 6.57 | 6.71 | 6.38 | 0 | 0 | 0 |
07/09/2017 |
6.57
|
10,140 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 |
06/09/2017 |
6.67
|
11,490 | 6.29 | 6.67 | 6.19 | 0 | 0 | 0 |
05/09/2017 |
6.29
|
4,090 | 6.60 | 6.60 | 6.29 | 0 | 0 | 0 |
01/09/2017 |
6.60
|
8,610 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
31/08/2017 |
7.10
|
40,000 | 6.76 | 7.10 | 6.30 | 0 | 0 | 0 |
30/08/2017 |
6.76
|
41,610 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
29/08/2017 |
6.86
|
19,600 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
28/08/2017 |
6.86
|
16,950 | 6.76 | 6.86 | 6.30 | 0 | 0 | 0 |
25/08/2017 |
6.76
|
3,760 | 6.76 | 6.76 | 6.30 | 0 | 0 | 0 |
24/08/2017 |
6.76
|
8,240 | 6.76 | 6.76 | 6.33 | 0 | 0 | 0 |
23/08/2017 |
6.76
|
5,070 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
22/08/2017 |
6.86
|
7,030 | 6.75 | 6.95 | 6.29 | 0 | 0 | 0 |
21/08/2017 |
6.75
|
5,880 | 6.43 | 6.86 | 6 | 0 | 0 | 0 |
18/08/2017 |
6.43
|
3,520 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
17/08/2017 |
6.90
|
2,150 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 |
16/08/2017 |
6.95
|
2,040 | 6.86 | 7.04 | 6.76 | 0 | 0 | 0 |
15/08/2017 |
6.86
|
80 | 6.67 | 6.86 | 6.67 | 0 | 0 | 0 |
14/08/2017 |
6.67
|
12,600 | 6.48 | 6.89 | 6.05 | 0 | 0 | 0 |
11/08/2017 |
6.48
|
32,700 | 6.95 | 7.44 | 6.48 | 0 | 0 | 0 |
10/08/2017 |
6.95
|
46,610 | 6.84 | 7.24 | 6.48 | 0 | 0 | 0 |
09/08/2017 |
6.84
|
79,170 | 7.32 | 7.32 | 6.84 | 0 | 0 | 0 |
08/08/2017 |
7.32
|
181,330 | 7.33 | 7.34 | 6.94 | 0 | 0 | 0 |
07/08/2017 |
7.33
|
51,690 | 7.26 | 7.61 | 7.26 | 0 | 0 | 0 |
04/08/2017 |
7.26
|
118,470 | 6.79 | 7.26 | 7.26 | 0 | 0 | 0 |
03/08/2017 |
6.79
|
132,910 | 6.35 | 6.79 | 6.20 | 0 | 0 | 0 |
02/08/2017 |
6.35
|
120,850 | 6.81 | 6.81 | 6.33 | 0 | 0 | 0 |
01/08/2017 |
6.81
|
34,460 | 6.67 | 6.86 | 6.48 | 0 | 760 | -0.0 |
31/07/2017 |
6.67
|
24,090 | 6.88 | 7.14 | 6.45 | 0 | 0 | 0 |
28/07/2017 |
6.88
|
10,460 | 7.17 | 7.43 | 6.68 | 0 | 0 | 0 |
27/07/2017 |
7.17
|
39,520 | 6.86 | 7.33 | 6.86 | 0 | 0 | 0 |
26/07/2017 |
6.86
|
24,500 | 6.59 | 7.05 | 6.13 | 0 | 0 | 0 |
25/07/2017 |
6.59
|
13,870 | 7.09 | 7.09 | 6.59 | 0 | 0 | 0 |
24/07/2017 |
7.09
|
37,250 | 7.62 | 7.71 | 7.09 | 0 | 0 | 0 |
21/07/2017 |
7.62
|
13,090 | 7.62 | 7.81 | 7.43 | 0 | 0 | 0 |
20/07/2017 |
7.62
|
20,630 | 7.33 | 7.81 | 7.33 | 0 | 0 | 0 |
19/07/2017 |
7.33
|
26,090 | 7.43 | 7.62 | 7.33 | 0 | 0 | 0 |
18/07/2017 |
7.43
|
65,550 | 7.29 | 7.61 | 6.79 | 0 | 0 | 0 |
17/07/2017 |
7.29
|
17,140 | 7.25 | 7.62 | 7.25 | 0 | 0 | 0 |
14/07/2017 |
7.25
|
63,690 | 7.60 | 8.05 | 7.08 | 0 | 0 | 0 |
13/07/2017 |
7.60
|
32,300 | 8.17 | 8.17 | 7.60 | 0 | 0 | 0 |
12/07/2017 |
8.17
|
23,900 | 8.05 | 8.42 | 7.62 | 0 | 0 | 0 |
11/07/2017 |
8.05
|
96,950 | 7.91 | 8.10 | 7.51 | 0 | 0 | 0 |
10/07/2017 |
7.91
|
83,420 | 8.48 | 8.48 | 7.90 | 0 | 0 | 0 |