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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
8.95
|
47,150 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
24/11/2017 |
8.95
|
173,030 | 8.58 | 8.95 | 8.64 | 0 | 0 | 0 |
23/11/2017 |
8.58
|
13,830 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
22/11/2017 |
8.64
|
1,680 | 8.58 | 8.70 | 8.64 | 0 | 0 | 0 |
21/11/2017 |
8.58
|
60,490 | 8.64 | 8.70 | 8.58 | 0 | 0 | 0 |
20/11/2017 |
8.64
|
1,850 | 8.58 | 8.64 | 8.58 | 0 | 0 | 0 |
17/11/2017 |
8.58
|
29,900 | 8.61 | 8.64 | 8.58 | 0 | 0 | 0 |
16/11/2017 |
8.61
|
21,230 | 8.64 | 8.64 | 8.61 | 0 | 0 | 0 |
15/11/2017 |
8.64
|
34,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
14/11/2017 |
8.64
|
99,300 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
13/11/2017 |
8.70
|
79,060 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
10/11/2017 |
8.70
|
5,540 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 |
09/11/2017 |
8.77
|
32,150 | 8.89 | 8.95 | 8.77 | 0 | 0 | 0 |
08/11/2017 |
8.89
|
142,770 | 8.70 | 8.89 | 8.70 | 0 | 0 | 0 |
07/11/2017 |
8.70
|
119,530 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
06/11/2017 |
8.70
|
160,870 | 8.70 | 8.70 | 8.58 | 0 | 100,000 | -1.4 |
03/11/2017 |
8.70
|
155,300 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
02/11/2017 |
8.64
|
110,610 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
01/11/2017 |
8.64
|
101,700 | 8.77 | 8.77 | 8.64 | 3,000 | 0 | 0.0 |
31/10/2017 |
8.77
|
192,390 | 8.64 | 8.89 | 8.58 | 0 | 0 | 0 |
30/10/2017 |
8.64
|
161,200 | 8.52 | 8.70 | 8.64 | 0 | 0 | 0 |
27/10/2017 |
8.52
|
1,200 | 8.64 | 8.64 | 8.52 | 0 | 0 | 0 |
26/10/2017 |
8.64
|
14,130 | 8.58 | 8.64 | 8.52 | 0 | 1,500 | -0.0 |
25/10/2017 |
8.58
|
129,930 | 8.58 | 8.58 | 8.52 | 0 | 0 | 0 |
24/10/2017 |
8.58
|
31,970 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
23/10/2017 |
8.58
|
48,130 | 8.49 | 8.64 | 8.52 | 0 | 1,000 | -0.0 |
20/10/2017 |
8.49
|
98,020 | 8.64 | 8.70 | 8.49 | 0 | 50,000 | -0.7 |
19/10/2017 |
8.64
|
85,100 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
18/10/2017 |
8.64
|
149,900 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
17/10/2017 |
8.64
|
146,760 | 8.64 | 8.77 | 8.64 | 0 | 50,000 | -0.7 |
16/10/2017 |
8.64
|
36,200 | 8.61 | 8.64 | 8.61 | 0 | 0 | 0 |
13/10/2017 |
8.61
|
107,210 | 8.61 | 8.70 | 8.61 | 0 | 50,000 | -0.7 |
12/10/2017 |
8.61
|
143,360 | 8.64 | 8.70 | 8.61 | 0 | 50,000 | -0.7 |
11/10/2017 |
8.64
|
148,500 | 8.64 | 8.70 | 8.58 | 0 | 0 | 0 |
10/10/2017 |
8.64
|
160,340 | 8.70 | 8.77 | 8.64 | 0 | 50,000 | -0.7 |
09/10/2017 |
8.70
|
22,410 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 |
06/10/2017 |
8.83
|
224,290 | 8.77 | 8.83 | 8.77 | 0 | 0 | 0 |
05/10/2017 |
8.77
|
90,410 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 |
04/10/2017 |
8.77
|
66,710 | 8.64 | 8.77 | 8.58 | 0 | 0 | 0 |
03/10/2017 |
8.64
|
43,500 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
02/10/2017 |
8.64
|
6,610 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
29/09/2017 |
8.64
|
64,100 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
28/09/2017 |
8.70
|
10,860 | 8.64 | 8.70 | 8.58 | 0 | 0 | 0 |
27/09/2017 |
8.64
|
110,150 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
26/09/2017 |
8.70
|
69,000 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
25/09/2017 |
8.70
|
38,810 | 8.77 | 8.77 | 8.64 | 0 | 0 | 0 |
22/09/2017 |
8.77
|
73,140 | 8.70 | 9.20 | 8.64 | 0 | 0 | 0 |
21/09/2017 |
8.70
|
6,050 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 |
20/09/2017 |
8.70
|
18,100 | 8.83 | 8.83 | 8.70 | 0 | 0 | 0 |
19/09/2017 |
8.83
|
63,270 | 8.70 | 8.89 | 8.77 | 0 | 0 | 0 |
18/09/2017 |
8.70
|
126,650 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
15/09/2017 |
8.64
|
10,910 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 |
14/09/2017 |
8.64
|
12,100 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 |
13/09/2017 |
8.55
|
9,640 | 8.58 | 8.58 | 8.55 | 0 | 0 | 0 |
12/09/2017 |
8.58
|
70,180 | 8.58 | 8.58 | 8.39 | 0 | 20,000 | -0.3 |
11/09/2017 |
8.58
|
30,920 | 8.58 | 8.58 | 8.55 | 0 | 0 | 0 |
08/09/2017 |
8.58
|
58,040 | 8.52 | 8.64 | 8.58 | 0 | 0 | 0 |
07/09/2017 |
8.52
|
21,130 | 8.55 | 8.58 | 8.52 | 0 | 0 | 0 |
06/09/2017 |
8.55
|
28,300 | 8.58 | 8.58 | 8.52 | 0 | 0 | 0 |
05/09/2017 |
8.58
|
31,930 | 8.64 | 8.70 | 8.58 | 0 | 15,000 | -0.2 |
01/09/2017 |
8.64
|
59,020 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
31/08/2017 |
8.64
|
18,790 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
30/08/2017 |
8.70
|
74,300 | 8.70 | 8.83 | 8.64 | 0 | 0 | 0 |
29/08/2017 |
8.70
|
78,690 | 8.58 | 8.77 | 8.61 | 0 | 0 | 0 |
28/08/2017 |
8.58
|
26,850 | 8.70 | 8.70 | 8.55 | 0 | 500 | -0.0 |
25/08/2017 |
8.70
|
33,540 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 |
24/08/2017 |
8.70
|
39,470 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 |
23/08/2017 |
8.74
|
89,890 | 8.70 | 8.77 | 8.58 | 0 | 0 | 0 |
22/08/2017 |
8.70
|
156,250 | 8.64 | 8.77 | 8.64 | 0 | 0 | 0 |
21/08/2017 |
8.64
|
26,790 | 8.67 | 8.77 | 8.58 | 0 | 0 | 0 |
18/08/2017 |
8.67
|
43,740 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 |
17/08/2017 |
8.58
|
47,830 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
16/08/2017 |
8.70
|
49,610 | 8.89 | 8.89 | 8.64 | 0 | 0 | 0 |
15/08/2017 |
8.89
|
79,670 | 9.01 | 9.26 | 8.70 | 0 | 0 | 0 |
14/08/2017 |
9.01
|
586,840 | 8.58 | 9.17 | 8.52 | 0 | 447,990 | -6.5 |
11/08/2017 |
8.58
|
147,440 | 9.20 | 9.20 | 8.58 | 0 | 49,430 | -0.7 |
10/08/2017 |
9.20
|
46,130 | 9.89 | 9.89 | 9.20 | 600 | 20,670 | -0.3 |
09/08/2017 |
9.89
|
13,690 | 9.85 | 10.44 | 9.85 | 0 | 0 | 0 |
08/08/2017 |
9.85
|
192,470 | 9.23 | 9.85 | 9.64 | 0 | 560 | -0.0 |
07/08/2017 |
9.23
|
366,120 | 8.64 | 9.23 | 9.01 | 0 | 100 | -0.0 |
04/08/2017 |
8.64
|
63,420 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
03/08/2017 |
8.64
|
10,660 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
02/08/2017 |
8.64
|
22,050 | 8.58 | 8.64 | 7.99 | 0 | 0 | 0 |
01/08/2017 |
8.58
|
23,100 | 8.58 | 9.08 | 8.52 | 0 | 0 | 0 |
31/07/2017 |
8.58
|
11,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
28/07/2017 |
8.58
|
45,600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
27/07/2017 |
8.58
|
66,040 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
26/07/2017 |
8.64
|
68,360 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 |
25/07/2017 |
8.58
|
77,030 | 8.64 | 8.70 | 8.58 | 0 | 0 | 0 |
24/07/2017 |
8.64
|
28,000 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
21/07/2017 |
8.64
|
52,240 | 8.70 | 9.26 | 8.64 | 0 | 21,910 | -0.3 |
20/07/2017 |
8.70
|
84,400 | 8.70 | 8.77 | 8.64 | 0 | 0 | 0 |
19/07/2017 |
8.70
|
46,260 | 8.74 | 8.77 | 8.70 | 0 | 0 | 0 |
18/07/2017 |
8.74
|
205,760 | 8.64 | 8.77 | 8.58 | 0 | 0 | 0 |
17/07/2017 |
8.64
|
50,120 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
14/07/2017 |
8.64
|
63,690 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
13/07/2017 |
8.70
|
20,030 | 8.64 | 8.70 | 8.64 | 0 | 0 | 0 |
12/07/2017 |
8.64
|
42,000 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
11/07/2017 |
8.70
|
61,000 | 8.64 | 8.70 | 8.58 | 0 | 0 | 0 |
10/07/2017 |
8.64
|
70,650 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |