Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.60 | 6.74% | 135,300 | -1,000 | -0.0 |
8.70
9.50
9.50
|
2 tháng
(2024-09-09) |
0.20 | 2.15% | 208,400 | -1,060 | -0.0 |
8.70
9.50
9.50
|
3 tháng
(2024-08-12) |
0 | 0% | 246,700 | 1,940 | 0.0 |
8.70
10.10
9.50
|
6 tháng
(2024-05-13) |
0.17 | 1.79% | 434,400 | 1,940 | 0.0 |
8.70
10.90
9.50
|
12 tháng
(2023-11-14) |
0.17 | 1.79% | 1,130,101 | 5,910 | 0.0 |
8.10
10.90
9.50
|
24 tháng
(2022-11-21) |
-0.50 | -5% | 2,885,413 | 6,710 | 0.0 |
8.10
12.29
9.50
|
36 tháng
(2021-11-24) |
-14.51 | -60.43% | 15,137,684 | 8,210 | 0.0 |
8.10
33.54
9.50
|
60 tháng
(2019-12-05) |
1.83 | 23.85% | 27,176,933 | -786,320 | -19.4 |
5.84
34.08
9.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2018 |
7.15
|
5,800 | 7.28 | 7.35 | 7.02 | 0 | 0 | 0 |
17/01/2018 |
7.28
|
1,100 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
16/01/2018 |
7.48
|
16,500 | 7.28 | 7.48 | 7.15 | 0 | 0 | 0 |
15/01/2018 |
7.28
|
2,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
12/01/2018 |
7.28
|
500 | 7.22 | 7.28 | 7.28 | 0 | 0 | 0 |
11/01/2018 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
10/01/2018 |
7.22
|
2,700 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 |
09/01/2018 |
7.22
|
90 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
08/01/2018 |
7.22
|
14,600 | 7.35 | 7.35 | 7.22 | 0 | 100 | -0.0 |
05/01/2018 |
7.35
|
4,000 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
04/01/2018 |
7.55
|
9,900 | 7.61 | 7.61 | 7.35 | 0 | 0 | 0 |
03/01/2018 |
7.61
|
5,210 | 7.74 | 7.74 | 7.35 | 0 | 10 | -0.0 |
02/01/2018 |
7.74
|
300 | 7.68 | 7.74 | 7.74 | 100 | 0 | 0.0 |
29/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
28/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
27/12/2017 |
7.68
|
100 | 7.48 | 7.68 | 7.68 | 0 | 0 | 0 |
26/12/2017 |
7.48
|
8,111 | 7.61 | 7.61 | 6.89 | 0 | 0 | 0 |
25/12/2017 |
7.61
|
400 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 |
22/12/2017 |
7.87
|
1,658 | 7.68 | 7.87 | 7.55 | 0 | 0 | 0 |
21/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
20/12/2017 |
7.68
|
3,700 | 7.55 | 7.68 | 7.61 | 0 | 0 | 0 |
19/12/2017 |
7.55
|
838 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 |
18/12/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
15/12/2017 |
7.68
|
7,700 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
14/12/2017 |
7.74
|
3,500 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
13/12/2017 |
7.81
|
18,700 | 7.61 | 7.81 | 7.61 | 0 | 0 | 0 |
12/12/2017 |
7.61
|
15,449 | 7.55 | 7.61 | 7.55 | 0 | 0 | 0 |
11/12/2017 |
7.55
|
4,700 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 |
08/12/2017 |
7.55
|
2,100 | 7.48 | 7.61 | 7.55 | 0 | 0 | 0 |
07/12/2017 |
7.48
|
5,390 | 7.55 | 7.55 | 7.48 | 0 | 0 | 0 |
06/12/2017 |
7.55
|
11,000 | 7.48 | 7.55 | 7.48 | 0 | 4,400 | -0.1 |
05/12/2017 |
7.48
|
10,100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
04/12/2017 |
7.48
|
7,043 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
01/12/2017 |
7.48
|
8,900 | 7.41 | 7.48 | 7.35 | 0 | 0 | 0 |
30/11/2017 |
7.41
|
5,600 | 7.41 | 7.41 | 7.35 | 0 | 0 | 0 |
29/11/2017 |
7.41
|
29,520 | 7.48 | 7.61 | 7.28 | 0 | 0 | 0 |
28/11/2017 |
7.48
|
7,000 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
27/11/2017 |
7.48
|
3,300 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 |
24/11/2017 |
7.41
|
158,700 | 7.28 | 7.41 | 7.09 | 0 | 148,700 | -1.6 |
23/11/2017 |
7.28
|
4,500 | 6.96 | 7.28 | 6.96 | 0 | 0 | 0 |
22/11/2017 |
6.96
|
19,180 | 7.22 | 7.22 | 6.96 | 0 | 10,180 | -0.1 |
21/11/2017 |
7.22
|
2,233 | 7.48 | 7.48 | 7.22 | 0 | 2,200 | -0.0 |
20/11/2017 |
7.48
|
27,800 | 7.87 | 7.87 | 7.09 | 0 | 19,300 | -0.2 |
17/11/2017 |
7.87
|
35,200 | 8.07 | 8.14 | 7.28 | 0 | 12,600 | -0.1 |
16/11/2017 |
8.07
|
5,300 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
15/11/2017 |
8.07
|
147 | 7.87 | 8.07 | 8.07 | 0 | 0 | 0 |
14/11/2017 |
7.87
|
10,100 | 8.01 | 8.01 | 7.87 | 0 | 0 | 0 |
13/11/2017 |
8.01
|
6,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
10/11/2017 |
8.01
|
1,340 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
09/11/2017 |
8.07
|
1,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
08/11/2017 |
8.07
|
1,180 | 8.20 | 8.20 | 8.07 | 0 | 80 | -0.0 |
07/11/2017 |
8.20
|
118,400 | 7.81 | 8.27 | 7.61 | 0 | 0 | 0 |
06/11/2017 |
7.81
|
22,500 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 |
03/11/2017 |
8.07
|
25,560 | 8.14 | 8.14 | 7.81 | 0 | 0 | 0 |
02/11/2017 |
8.14
|
3,200 | 8.27 | 8.27 | 7.87 | 0 | 0 | 0 |
01/11/2017 |
8.27
|
3,200 | 7.87 | 8.27 | 8.01 | 0 | 0 | 0 |
31/10/2017 |
7.87
|
34,800 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
30/10/2017 |
8.46
|
9,900 | 8.53 | 8.53 | 8.46 | 0 | 7,200 | -0.1 |
27/10/2017 |
8.53
|
9,190 | 8.66 | 8.66 | 8.46 | 0 | 6,000 | -0.1 |
26/10/2017 |
8.66
|
25,300 | 8.86 | 8.86 | 8.66 | 0 | 10,300 | -0.1 |
25/10/2017 |
8.86
|
22,800 | 8.86 | 8.86 | 8.79 | 0 | 13,000 | -0.2 |
24/10/2017 |
8.86
|
4,500 | 8.86 | 8.92 | 8.86 | 0 | 4,500 | -0.1 |
23/10/2017 |
8.86
|
2,030 | 8.99 | 8.99 | 8.86 | 0 | 2,000 | -0.0 |
20/10/2017 |
8.99
|
7,010 | 8.99 | 8.99 | 8.92 | 0 | 7,000 | -0.1 |
19/10/2017 |
8.99
|
15,300 | 9.19 | 9.19 | 8.99 | 0 | 10,400 | -0.1 |
18/10/2017 |
9.19
|
1,100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
17/10/2017 |
9.19
|
13,500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
16/10/2017 |
9.19
|
5,000 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
13/10/2017 |
9.19
|
1,600 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
12/10/2017 |
9.19
|
4,500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
11/10/2017 |
9.19
|
9,500 | 9.19 | 9.19 | 9.19 | 0 | 1,000 | -0.0 |
10/10/2017 |
9.19
|
1,500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
09/10/2017 |
9.19
|
2,700 | 9.19 | 9.51 | 9.19 | 0 | 0 | 0 |
06/10/2017 |
9.19
|
530 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
05/10/2017 |
9.19
|
13,700 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 |
04/10/2017 |
9.25
|
3,000 | 9.19 | 9.25 | 9.19 | 0 | 0 | 0 |
03/10/2017 |
9.19
|
11,100 | 9.32 | 9.32 | 9.19 | 600 | 0 | 0.0 |
02/10/2017 |
9.32
|
900 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 |
29/09/2017 |
9.38
|
1,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
28/09/2017 |
9.38
|
15,130 | 9.38 | 9.45 | 9.25 | 7,100 | 0 | 0.1 |
27/09/2017 |
9.38
|
2,900 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 |
26/09/2017 |
9.38
|
1,700 | 9.45 | 9.45 | 9.32 | 0 | 0 | 0 |
25/09/2017 |
9.45
|
1,700 | 9.25 | 9.45 | 9.32 | 0 | 0 | 0 |
22/09/2017 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
21/09/2017 |
9.25
|
2,400 | 9.25 | 9.32 | 9.25 | 0 | 0 | 0 |
20/09/2017 |
9.25
|
7,400 | 9.51 | 9.51 | 9.25 | 0 | 0 | 0 |
19/09/2017 |
9.51
|
17,660 | 9.32 | 9.51 | 9.32 | 0 | 8,000 | -0.1 |
18/09/2017 |
9.32
|
2,200 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
15/09/2017 |
9.32
|
15,930 | 9.25 | 9.32 | 9.25 | 1,900 | 12,700 | -0.2 |
14/09/2017 |
9.25
|
11,940 | 9.19 | 9.25 | 9.19 | 0 | 0 | 0 |
13/09/2017 |
9.19
|
20,400 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 |
12/09/2017 |
9.32
|
10,400 | 9.32 | 9.32 | 9.19 | 0 | 3,700 | -0.1 |
11/09/2017 |
9.32
|
15,600 | 9.32 | 9.32 | 9.25 | 0 | 4,200 | -0.1 |
08/09/2017 |
9.32
|
119,060 | 9.38 | 9.38 | 9.32 | 0 | 110,500 | -1.6 |
07/09/2017 |
9.38
|
10,960 | 9.58 | 9.78 | 9.38 | 0 | 4,000 | -0.1 |
06/09/2017 |
9.58
|
2,600 | 9.71 | 9.71 | 9.38 | 0 | 0 | 0 |
05/09/2017 |
9.71
|
2,400 | 9.58 | 9.78 | 9.51 | 0 | 0 | 0 |
01/09/2017 |
9.58
|
3,900 | 9.58 | 9.71 | 9.45 | 0 | 0 | 0 |
31/08/2017 |
9.58
|
6,400 | 9.51 | 9.71 | 9.45 | 0 | 0 | 0 |
30/08/2017 |
9.51
|
6,850 | 9.45 | 9.65 | 9.45 | 0 | 0 | 0 |