Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/12/2017 |
7.82
|
128,900 | 7.61 | 7.82 | 7.61 | 0 | 0 | 0 |
14/12/2017 |
7.61
|
110,150 | 7.86 | 7.93 | 7.61 | 0 | 0 | 0 |
13/12/2017 |
7.86
|
184,710 | 8.00 | 8.02 | 7.77 | 0 | 0 | 0 |
12/12/2017 |
8.00
|
167,280 | 7.93 | 8.00 | 7.82 | 50,750 | 0 | 1.8 |
11/12/2017 |
7.93
|
215,940 | 7.93 | 8.22 | 7.91 | 0 | 0 | 0 |
08/12/2017 |
7.93
|
64,940 | 7.79 | 7.93 | 7.79 | 0 | 0 | 0 |
07/12/2017 |
7.79
|
110,460 | 7.91 | 7.93 | 7.77 | 0 | 0 | 0 |
06/12/2017 |
7.91
|
242,370 | 7.91 | 7.97 | 7.77 | 0 | 5,000 | -0.2 |
05/12/2017 |
7.91
|
118,790 | 7.88 | 8.16 | 7.91 | 18,000 | 0 | 0.6 |
04/12/2017 |
7.88
|
162,050 | 7.91 | 7.93 | 7.77 | 49,840 | 0 | 1.7 |
01/12/2017 |
7.91
|
141,470 | 7.91 | 7.93 | 7.75 | 0 | 0 | 0 |
30/11/2017 |
7.91
|
60,160 | 7.86 | 7.93 | 7.82 | 0 | 0 | 0 |
29/11/2017 |
7.86
|
76,190 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
28/11/2017 |
8.02
|
101,700 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
27/11/2017 |
8.04
|
98,610 | 7.93 | 8.04 | 7.93 | 0 | 0 | 0 |
24/11/2017 |
7.93
|
366,110 | 7.75 | 8.00 | 7.72 | 0 | 0 | 0 |
23/11/2017 |
7.75
|
204,190 | 7.66 | 8.02 | 7.59 | 0 | 0 | 0 |
22/11/2017 |
7.66
|
117,320 | 7.79 | 7.86 | 7.66 | 0 | 0 | 0 |
21/11/2017 |
7.79
|
109,950 | 7.93 | 7.93 | 7.79 | 0 | 0 | 0 |
20/11/2017 |
7.93
|
567,300 | 7.77 | 8.00 | 7.57 | 0 | 0 | 0 |
17/11/2017 |
7.77
|
500,690 | 7.92 | 8.18 | 7.77 | 0 | 0 | 0 |
16/11/2017 |
7.92
|
70,850 | 7.41 | 7.92 | 7.92 | 0 | 500 | -0.0 |
15/11/2017 |
7.41
|
5,552,240 | 6.93 | 7.41 | 6.66 | 50,000 | 1,500 | 1.6 |
14/11/2017 |
6.93
|
124,060 | 6.89 | 7.02 | 6.89 | 0 | 6,100 | -0.2 |
13/11/2017 |
6.89
|
147,910 | 6.98 | 7.00 | 6.89 | 0 | 0 | 0 |
10/11/2017 |
6.98
|
83,220 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
09/11/2017 |
7.05
|
51,590 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
08/11/2017 |
7.09
|
9,900 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
07/11/2017 |
7.11
|
102,320 | 6.86 | 7.14 | 6.86 | 0 | 10 | -0.0 |
06/11/2017 |
6.86
|
762,920 | 6.95 | 7.05 | 6.80 | 28,000 | 6,500 | 0.6 |
03/11/2017 |
6.95
|
280,170 | 7.18 | 7.18 | 6.95 | 0 | 13,270 | -0.4 |
02/11/2017 |
7.18
|
89,280 | 7.25 | 7.25 | 7.16 | 2,000 | 3,000 | -0.0 |
01/11/2017 |
7.25
|
110,170 | 7.07 | 7.25 | 7.05 | 18,360 | 0 | 0.6 |
31/10/2017 |
7.07
|
388,170 | 7.17 | 7.17 | 6.83 | 0 | 500 | -0.0 |
30/10/2017 |
7.17
|
154,360 | 7.43 | 7.43 | 7.17 | 0 | 5,780 | -0.2 |
27/10/2017 |
7.43
|
136,540 | 7.12 | 7.48 | 7.25 | 0 | 6,000 | -0.2 |
26/10/2017 |
7.12
|
32,220 | 7.07 | 7.25 | 7.09 | 3,640 | 0 | 0.1 |
25/10/2017 |
7.07
|
275,260 | 7.32 | 7.32 | 7.07 | 3,330 | 8,020 | -0.1 |
24/10/2017 |
7.32
|
150,540 | 7.11 | 7.34 | 7.12 | 59,040 | 2,940 | 1.8 |
23/10/2017 |
7.11
|
135,120 | 7.24 | 7.25 | 7.11 | 0 | 0 | 0 |
20/10/2017 |
7.24
|
47,220 | 7.24 | 7.43 | 7.24 | 4,430 | 0 | 0.1 |
19/10/2017 |
7.24
|
40,140 | 7.34 | 7.36 | 7.24 | 0 | 0 | 0 |
18/10/2017 |
7.34
|
77,830 | 7.50 | 7.50 | 7.34 | 0 | 0 | 0 |
17/10/2017 |
7.50
|
155,120 | 7.54 | 7.54 | 7.36 | 19,720 | 0 | 0.7 |
16/10/2017 |
7.54
|
146,250 | 7.60 | 7.66 | 7.48 | 0 | 2,000 | -0.1 |
13/10/2017 |
7.60
|
63,750 | 7.52 | 7.61 | 7.50 | 6,710 | 1,830 | 0.2 |
12/10/2017 |
7.52
|
79,440 | 7.54 | 7.61 | 7.52 | 740 | 0 | 0.0 |
11/10/2017 |
7.54
|
56,020 | 7.63 | 7.65 | 7.52 | 2,000 | 14,100 | -0.4 |
10/10/2017 |
7.63
|
42,630 | 7.52 | 7.63 | 7.52 | 0 | 0 | 0 |
09/10/2017 |
7.52
|
64,130 | 7.52 | 7.54 | 7.48 | 4,500 | 7,450 | -0.1 |
06/10/2017 |
7.52
|
132,920 | 7.52 | 7.54 | 7.50 | 15,990 | 2,400 | 0.5 |
05/10/2017 |
7.52
|
81,340 | 7.59 | 7.63 | 7.50 | 0 | 0 | 0 |
04/10/2017 |
7.59
|
76,170 | 7.54 | 7.61 | 7.45 | 0 | 0 | 0 |
03/10/2017 |
7.54
|
234,700 | 7.68 | 7.77 | 7.48 | 18,370 | 2,880 | 0.5 |
02/10/2017 |
7.68
|
146,940 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 |
29/09/2017 |
7.77
|
411,170 | 7.75 | 8.00 | 7.76 | 7,630 | 0 | 0.3 |
28/09/2017 |
7.75
|
872,560 | 7.72 | 7.82 | 7.52 | 50,000 | 0 | 1.7 |
27/09/2017 |
7.72
|
122,300 | 7.97 | 7.97 | 7.72 | 5,000 | 0 | 0.2 |
26/09/2017 |
7.97
|
513,090 | 7.57 | 8.09 | 7.86 | 70,000 | 90 | 2.5 |
25/09/2017 |
7.57
|
59,910 | 7.48 | 7.57 | 7.48 | 20,470 | 1,520 | 0.6 |
22/09/2017 |
7.48
|
134,020 | 7.48 | 7.48 | 7.45 | 0 | 0 | 0 |
21/09/2017 |
7.48
|
138,800 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 |
20/09/2017 |
7.54
|
80,520 | 7.52 | 7.59 | 7.41 | 0 | 0 | 0 |
19/09/2017 |
7.52
|
78,230 | 7.23 | 7.59 | 7.25 | 2,880 | 300 | 0.1 |
18/09/2017 |
7.23
|
94,780 | 7.23 | 7.45 | 7.14 | 0 | 0 | 0 |
15/09/2017 |
7.23
|
4,810 | 7.25 | 7.25 | 7.14 | 0 | 0 | 0 |
14/09/2017 |
7.25
|
62,580 | 7.18 | 7.25 | 7.07 | 0 | 0 | 0 |
13/09/2017 |
7.18
|
64,980 | 7.14 | 7.36 | 7.06 | 0 | 0 | 0 |
12/09/2017 |
7.14
|
30,480 | 7.14 | 7.16 | 7.14 | 0 | 0 | 0 |
11/09/2017 |
7.14
|
36,610 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 |
08/09/2017 |
7.14
|
10,180 | 7.14 | 7.18 | 7.14 | 0 | 0 | 0 |
07/09/2017 |
7.14
|
25,030 | 7.06 | 7.23 | 7.05 | 0 | 0 | 0 |
06/09/2017 |
7.06
|
57,890 | 7.06 | 7.14 | 7.02 | 0 | 0 | 0 |
05/09/2017 |
7.06
|
12,820 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 |
01/09/2017 |
7.11
|
27,890 | 7.07 | 7.11 | 7.06 | 0 | 0 | 0 |
31/08/2017 |
7.07
|
14,320 | 7.29 | 7.29 | 7.07 | 2,000 | 0 | 0.1 |
30/08/2017 |
7.29
|
32,900 | 7.09 | 7.29 | 7.07 | 0 | 0 | 0 |
29/08/2017 |
7.09
|
12,170 | 7.05 | 7.34 | 7.07 | 30 | 0 | 0.0 |
28/08/2017 |
7.05
|
8,460 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
25/08/2017 |
7.07
|
14,190 | 7.14 | 7.18 | 7.02 | 0 | 0 | 0 |
24/08/2017 |
7.14
|
5,560 | 7.16 | 7.16 | 7.09 | 0 | 0 | 0 |
23/08/2017 |
7.16
|
83,160 | 7.00 | 7.16 | 7.02 | 0 | 0 | 0 |
22/08/2017 |
7.00
|
18,560 | 7.02 | 7.02 | 6.99 | 0 | 0 | 0 |
21/08/2017 |
7.02
|
77,470 | 7.02 | 7.05 | 7.02 | 0 | 0 | 0 |
18/08/2017 |
7.02
|
32,400 | 7.02 | 7.20 | 7.02 | 0 | 0 | 0 |
17/08/2017 |
7.02
|
39,440 | 7.20 | 7.25 | 7.02 | 0 | 0 | 0 |
16/08/2017 |
7.20
|
49,210 | 7.02 | 7.25 | 6.93 | 0 | 1,000 | -0.0 |
15/08/2017 |
7.02
|
33,030 | 6.97 | 7.25 | 6.93 | 0 | 0 | 0 |
14/08/2017 |
6.97
|
45,230 | 6.95 | 7.05 | 6.93 | 0 | 0 | 0 |
11/08/2017 |
6.95
|
82,310 | 6.98 | 6.98 | 6.93 | 0 | 0 | 0 |
10/08/2017 |
6.98
|
35,260 | 7.02 | 7.02 | 6.91 | 0 | 0 | 0 |
09/08/2017 |
7.02
|
35,650 | 7.05 | 7.05 | 6.93 | 0 | 0 | 0 |
08/08/2017 |
7.05
|
9,240 | 7.20 | 7.20 | 7.05 | 0 | 200 | -0.0 |
07/08/2017 |
7.20
|
103,060 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
04/08/2017 |
7.00
|
264,400 | 6.93 | 7.02 | 6.93 | 0 | 17,580 | -0.5 |
03/08/2017 |
6.93
|
186,580 | 7.00 | 7.00 | 6.80 | 0 | 5,000 | -0.2 |
02/08/2017 |
7.00
|
45,590 | 6.89 | 7.11 | 6.93 | 0 | 0 | 0 |
01/08/2017 |
6.89
|
55,620 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 |
31/07/2017 |
6.95
|
60,180 | 7.02 | 7.14 | 6.95 | 100 | 0 | 0.0 |
28/07/2017 |
7.02
|
53,340 | 7.02 | 7.09 | 6.95 | 100 | 0 | 0.0 |