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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2017 |
6.40
|
5,322 | 6.45 | 6.50 | 6.40 | 0 | 200 | -0.0 |
17/11/2017 |
6.45
|
8,100 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
16/11/2017 |
6.55
|
17,700 | 6.55 | 6.55 | 6.45 | 0 | 2,000 | -0.0 |
15/11/2017 |
6.55
|
20,510 | 6.61 | 6.61 | 6.50 | 200 | 0 | 0.0 |
14/11/2017 |
6.61
|
6,000 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
13/11/2017 |
6.61
|
7,200 | 6.71 | 6.71 | 6.61 | 1,900 | 0 | 0.0 |
10/11/2017 |
6.71
|
13,400 | 6.71 | 6.71 | 6.66 | 100 | 0 | 0.0 |
09/11/2017 |
6.71
|
5,600 | 6.66 | 7.02 | 6.71 | 0 | 0 | 0 |
08/11/2017 |
6.66
|
58,800 | 6.55 | 6.76 | 6.61 | 0 | 0 | 0 |
07/11/2017 |
6.55
|
25,200 | 6.61 | 6.66 | 6.55 | 0 | 0 | 0 |
06/11/2017 |
6.61
|
15,500 | 6.66 | 6.71 | 6.61 | 0 | 0 | 0 |
03/11/2017 |
6.66
|
8,100 | 6.61 | 6.76 | 6.61 | 0 | 0 | 0 |
02/11/2017 |
6.61
|
23,020 | 6.76 | 6.76 | 6.61 | 0 | 0 | 0 |
01/11/2017 |
6.76
|
13,202 | 6.55 | 6.76 | 6.71 | 6,100 | 0 | 0.1 |
31/10/2017 |
6.55
|
79,000 | 6.61 | 6.71 | 6.55 | 8,300 | 0 | 0.1 |
30/10/2017 |
6.61
|
62,430 | 6.76 | 6.81 | 6.61 | 0 | 0 | 0 |
27/10/2017 |
6.76
|
18,200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
26/10/2017 |
6.76
|
28,600 | 6.87 | 6.87 | 6.76 | 0 | 0 | 0 |
25/10/2017 |
6.87
|
13,800 | 7.02 | 7.02 | 6.87 | 0 | 0 | 0 |
24/10/2017 |
7.02
|
1,300 | 6.87 | 7.02 | 7.02 | 0 | 0 | 0 |
23/10/2017 |
6.87
|
15,800 | 7.02 | 7.02 | 6.87 | 0 | 0 | 0 |
20/10/2017 |
7.02
|
3,000 | 7.02 | 7.18 | 7.02 | 0 | 0 | 0 |
19/10/2017 |
7.02
|
26,600 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 |
18/10/2017 |
7.23
|
16,810 | 7.13 | 7.28 | 7.02 | 0 | 0 | 0 |
17/10/2017 |
7.13
|
31,520 | 7.23 | 7.28 | 7.13 | 0 | 0 | 0 |
16/10/2017 |
7.23
|
23,900 | 7.28 | 7.33 | 7.23 | 0 | 0 | 0 |
13/10/2017 |
7.28
|
29,010 | 7.44 | 7.44 | 7.23 | 0 | 0 | 0 |
12/10/2017 |
7.44
|
20,200 | 7.33 | 7.44 | 7.33 | 0 | 0 | 0 |
11/10/2017 |
7.33
|
13,700 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 |
10/10/2017 |
7.44
|
24,900 | 7.44 | 7.49 | 7.28 | 0 | 0 | 0 |
09/10/2017 |
7.44
|
20,730 | 7.44 | 7.75 | 7.44 | 0 | 0 | 0 |
06/10/2017 |
7.44
|
14,650 | 7.44 | 7.75 | 7.39 | 0 | 0 | 0 |
05/10/2017 |
7.44
|
43,310 | 7.23 | 7.80 | 7.33 | 0 | 0 | 0 |
04/10/2017 |
7.23
|
24,740 | 7.07 | 7.39 | 7.02 | 0 | 600 | -0.0 |
03/10/2017 |
7.07
|
71,300 | 7.18 | 7.18 | 6.97 | 0 | 0 | 0 |
02/10/2017 |
7.18
|
16,900 | 7.13 | 7.23 | 7.07 | 0 | 0 | 0 |
29/09/2017 |
7.13
|
92,750 | 7.49 | 7.59 | 7.02 | 0 | 0 | 0 |
28/09/2017 |
7.49
|
42,950 | 7.33 | 7.75 | 7.23 | 0 | 0 | 0 |
27/09/2017 |
7.33
|
116,600 | 7.59 | 7.80 | 7.28 | 0 | 0 | 0 |
26/09/2017 |
7.59
|
161,052 | 8.01 | 8.01 | 7.54 | 0 | 0 | 0 |
25/09/2017 |
8.01
|
208,350 | 7.80 | 8.22 | 7.70 | 0 | 0 | 0 |
22/09/2017 |
7.80
|
191,000 | 7.54 | 8.01 | 7.28 | 0 | 0 | 0 |
21/09/2017 |
7.54
|
96,402 | 6.76 | 7.70 | 6.76 | 0 | 0 | 0 |
20/09/2017 |
6.76
|
17,628 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
19/09/2017 |
6.76
|
39,200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
18/09/2017 |
6.76
|
96,800 | 6.76 | 6.87 | 6.71 | 3,000 | 37,400 | -0.4 |
15/09/2017 |
6.76
|
33,000 | 6.81 | 6.81 | 6.76 | 0 | 31,400 | -0.4 |
14/09/2017 |
6.81
|
65,900 | 6.76 | 6.81 | 6.76 | 0 | 31,200 | -0.4 |
13/09/2017 |
6.76
|
15,232 | 6.76 | 6.81 | 6.76 | 0 | 0 | 0 |
12/09/2017 |
6.76
|
4,900 | 6.71 | 6.81 | 6.71 | 0 | 0 | 0 |
11/09/2017 |
6.71
|
10,400 | 6.71 | 6.71 | 6.61 | 0 | 0 | 0 |
08/09/2017 |
6.71
|
51,043 | 6.61 | 6.76 | 6.50 | 0 | 0 | 0 |
07/09/2017 |
6.61
|
46,901 | 6.87 | 6.87 | 6.61 | 0 | 0 | 0 |
06/09/2017 |
6.87
|
30,200 | 6.81 | 6.87 | 6.71 | 0 | 0 | 0 |
05/09/2017 |
6.81
|
31,900 | 6.76 | 6.87 | 6.66 | 0 | 0 | 0 |
01/09/2017 |
6.76
|
16,900 | 6.87 | 6.87 | 6.76 | 0 | 0 | 0 |
31/08/2017 |
6.87
|
7,000 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 |
30/08/2017 |
7.02
|
31,300 | 6.97 | 7.07 | 6.81 | 0 | 0 | 0 |
29/08/2017 |
6.97
|
102,500 | 6.76 | 7.07 | 6.76 | 0 | 0 | 0 |
28/08/2017 |
6.76
|
10,700 | 6.76 | 6.87 | 6.76 | 0 | 0 | 0 |
25/08/2017 |
6.76
|
45,315 | 7.02 | 7.02 | 6.71 | 0 | 0 | 0 |
24/08/2017 |
7.02
|
67,536 | 7.02 | 7.02 | 6.76 | 0 | 0 | 0 |
23/08/2017 |
7.02
|
10,800 | 6.97 | 7.07 | 6.76 | 0 | 0 | 0 |
22/08/2017 |
6.97
|
64,600 | 6.76 | 6.97 | 6.71 | 21,400 | 18,500 | 0.0 |
21/08/2017 |
6.76
|
3,700 | 6.87 | 6.92 | 6.76 | 3,600 | 0 | 0.0 |
18/08/2017 |
6.87
|
21,500 | 6.87 | 6.87 | 6.76 | 9,900 | 0 | 0.1 |
17/08/2017 |
6.87
|
63,700 | 6.81 | 6.97 | 6.76 | 15,900 | 0 | 0.2 |
16/08/2017 |
6.81
|
21,700 | 7.07 | 7.07 | 6.71 | 0 | 0 | 0 |
15/08/2017 |
7.07
|
271,802 | 7.23 | 7.23 | 6.55 | 0 | 0 | 0 |
14/08/2017 |
7.23
|
36,500 | 7.18 | 7.33 | 6.97 | 0 | 0 | 0 |
11/08/2017 |
7.18
|
77,910 | 6.97 | 7.28 | 6.71 | 0 | 0 | 0 |
10/08/2017 |
6.97
|
89,100 | 7.65 | 7.65 | 6.97 | 0 | 0 | 0 |
09/08/2017 |
7.65
|
116,015 | 7.65 | 8.58 | 7.33 | 0 | 0 | 0 |
08/08/2017 |
7.65
|
641,637 | 6.81 | 7.65 | 7.07 | 0 | 0 | 0 |
07/08/2017 |
6.81
|
230,828 | 5.93 | 6.81 | 5.88 | 0 | 0 | 0 |
04/08/2017 |
5.93
|
20,225 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 |
03/08/2017 |
5.98
|
29,210 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 |
02/08/2017 |
6.03
|
110,895 | 5.67 | 6.09 | 5.67 | 49,200 | 0 | 0.5 |
01/08/2017 |
5.67
|
10,900 | 5.72 | 5.77 | 5.67 | 0 | 0 | 0 |
31/07/2017 |
5.72
|
33,000 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 |
28/07/2017 |
5.72
|
31,000 | 5.72 | 5.77 | 5.67 | 0 | 0 | 0 |
27/07/2017 |
5.72
|
18,800 | 5.77 | 5.77 | 5.67 | 0 | 0 | 0 |
26/07/2017 |
5.77
|
6,400 | 5.62 | 5.77 | 5.57 | 0 | 0 | 0 |
25/07/2017 |
5.62
|
23,600 | 5.67 | 5.67 | 5.51 | 0 | 0 | 0 |
24/07/2017 |
5.67
|
23,600 | 5.67 | 5.72 | 5.67 | 0 | 0 | 0 |
21/07/2017 |
5.67
|
21,400 | 5.67 | 5.72 | 5.67 | 0 | 0 | 0 |
20/07/2017 |
5.67
|
32,500 | 5.72 | 5.77 | 5.67 | 0 | 0 | 0 |
19/07/2017 |
5.72
|
12,300 | 5.72 | 5.83 | 5.67 | 0 | 0 | 0 |
18/07/2017 |
5.72
|
70,320 | 5.62 | 5.77 | 5.62 | 16,500 | 0 | 0.2 |
17/07/2017 |
5.62
|
24,293 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
14/07/2017 |
5.77
|
8,100 | 5.72 | 5.83 | 5.67 | 600 | 0 | 0.0 |
13/07/2017 |
5.72
|
81,700 | 5.62 | 5.88 | 5.62 | 0 | 0 | 0 |
12/07/2017 |
5.62
|
78,700 | 5.46 | 5.77 | 5.46 | 0 | 0 | 0 |
11/07/2017 |
5.46
|
68,800 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
10/07/2017 |
5.57
|
28,900 | 5.57 | 5.67 | 5.46 | 0 | 0 | 0 |
07/07/2017 |
5.57
|
75,500 | 5.67 | 5.72 | 5.51 | 0 | 0 | 0 |
06/07/2017 |
5.67
|
88,600 | 5.36 | 5.72 | 5.31 | 0 | 0 | 0 |
05/07/2017 |
5.36
|
63,950 | 5.36 | 5.46 | 5.20 | 0 | 0 | 0 |
04/07/2017 |
5.36
|
49,600 | 5.25 | 5.41 | 5.20 | 0 | 0 | 0 |
03/07/2017 |
5.25
|
26,300 | 5.31 | 5.36 | 5.25 | 2,000 | 0 | 0.0 |