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) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
9.28
|
8,100 | 8.68 | 9.74 | 8.68 | 0 | 0 | 0 |
27/11/2017 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
24/11/2017 |
8.61
|
71,800 | 7.95 | 8.61 | 7.95 | 0 | 0 | 0 |
23/11/2017 |
8.15
|
18,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
22/11/2017 |
8.68
|
2,800 | 7.95 | 8.68 | 7.95 | 0 | 0 | 0 |
21/11/2017 |
7.62
|
10,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
20/11/2017 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
17/11/2017 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
16/11/2017 |
6.96
|
300 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
15/11/2017 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
14/11/2017 |
6.89
|
400 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
13/11/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
10/11/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
09/11/2017 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
08/11/2017 |
6.03
|
900 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
07/11/2017 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/11/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
03/11/2017 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
02/11/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/11/2017 |
6.10
|
900 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
31/10/2017 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
30/10/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
27/10/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
26/10/2017 |
8.28
|
22,300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
25/10/2017 |
7.62
|
2,000 | 7.16 | 7.62 | 7.16 | 0 | 0 | 0 |
24/10/2017 |
8.28
|
8,000 | 8.48 | 8.48 | 8.28 | 0 | 0 | 0 |
23/10/2017 |
8.61
|
10,300 | 7.62 | 8.81 | 7.62 | 0 | 0 | 0 |
20/10/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
19/10/2017 |
8.95
|
2,900 | 8.61 | 8.95 | 8.61 | 0 | 0 | 0 |
18/10/2017 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
17/10/2017 |
9.01
|
17,400 | 8.95 | 9.01 | 8.61 | 0 | 0 | 0 |
16/10/2017 |
9.28
|
1,300 | 8.35 | 9.28 | 8.35 | 0 | 0 | 0 |
13/10/2017 |
8.48
|
902 | 9.01 | 9.01 | 8.48 | 0 | 0 | 0 |
12/10/2017 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
11/10/2017 |
9.01
|
4,100 | 8.28 | 9.01 | 8.28 | 0 | 0 | 0 |
10/10/2017 |
8.95
|
1,300 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 |
09/10/2017 |
9.28
|
33,400 | 9.14 | 9.28 | 8.75 | 0 | 0 | 0 |
06/10/2017 |
8.95
|
62,400 | 8.55 | 8.95 | 8.55 | 0 | 300 | -0.0 |
05/10/2017 |
8.15
|
1,722 | 8.61 | 8.61 | 8.15 | 0 | 0 | 0 |
04/10/2017 |
8.61
|
3,100 | 8.15 | 9.61 | 8.15 | 0 | 0 | 0 |
03/10/2017 |
8.15
|
24,500 | 8.15 | 9.14 | 8.08 | 0 | 0 | 0 |
02/10/2017 |
8.15
|
16,800 | 8.08 | 8.15 | 8.08 | 4,300 | 0 | 0.1 |
29/09/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
28/09/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
27/09/2017 |
8.68
|
14,800 | 7.62 | 8.68 | 7.62 | 0 | 0 | 0 |
26/09/2017 |
7.62
|
6,300 | 8.28 | 8.28 | 7.49 | 0 | 0 | 0 |
25/09/2017 |
7.36
|
8,800 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 |
22/09/2017 |
7.22
|
6,300 | 8.68 | 8.68 | 7.22 | 0 | 0 | 0 |
21/09/2017 |
7.55
|
800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
20/09/2017 |
7.16
|
500 | 7.36 | 7.36 | 7.16 | 0 | 0 | 0 |
19/09/2017 |
7.36
|
2,100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
18/09/2017 |
7.82
|
8,100 | 7.75 | 7.82 | 7.29 | 0 | 0 | 0 |
15/09/2017 |
7.29
|
63,000 | 7.09 | 7.29 | 7.09 | 0 | 0 | 0 |
14/09/2017 |
6.76
|
400 | 7.16 | 7.16 | 6.76 | 0 | 0 | 0 |
13/09/2017 |
7.16
|
3,100 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
12/09/2017 |
7.16
|
1,300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
11/09/2017 |
7.02
|
700 | 7.02 | 7.02 | 7.02 | 700 | 0 | 0 |
08/09/2017 |
7.02
|
14,300 | 7.02 | 7.02 | 6.96 | 1,000 | 0 | 0.0 |
07/09/2017 |
7.09
|
7,000 | 6.83 | 7.09 | 6.83 | 0 | 0 | 0 |
06/09/2017 |
6.83
|
100 | 7.75 | 6.83 | 6.83 | 0 | 0 | 0 |
05/09/2017 |
6.89
|
13,200 | 6.83 | 6.89 | 6.76 | 0 | 0 | 0 |
01/09/2017 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
31/08/2017 |
6.69
|
3,800 | 6.83 | 6.83 | 6.69 | 0 | 0 | 0 |
30/08/2017 |
6.76
|
9,600 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |
29/08/2017 |
6.96
|
6,800 | 7.09 | 7.09 | 6.96 | 0 | 0 | 0 |
28/08/2017 |
7.09
|
13,700 | 6.63 | 7.09 | 6.63 | 0 | 0 | 0 |
25/08/2017 |
6.96
|
9,100 | 6.89 | 7.02 | 6.76 | 0 | 0 | 0 |
24/08/2017 |
6.96
|
4,000 | 6.10 | 6.96 | 6.10 | 0 | 0 | 0 |
23/08/2017 |
6.83
|
1,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
22/08/2017 |
6.76
|
4,000 | 6.96 | 6.96 | 6.76 | 0 | 0 | 0 |
21/08/2017 |
6.96
|
41,900 | 6.83 | 6.96 | 6.69 | 0 | 0 | 0 |
18/08/2017 |
6.83
|
8,900 | 6.63 | 6.83 | 6.29 | 0 | 0 | 0 |
17/08/2017 |
6.23
|
4,500 | 6.56 | 6.63 | 6.23 | 0 | 0 | 0 |
16/08/2017 |
6.23
|
1,000 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
15/08/2017 |
6.10
|
3,400 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
14/08/2017 |
6.16
|
6,300 | 6.29 | 6.49 | 6.16 | 0 | 0 | 0 |
11/08/2017 |
6.10
|
1,400 | 5.96 | 6.10 | 5.96 | 0 | 0 | 0 |
10/08/2017 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
09/08/2017 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
08/08/2017 |
6.36
|
3,900 | 6.63 | 6.63 | 6.36 | 0 | 0 | 0 |
07/08/2017 |
6.63
|
7,800 | 6.76 | 6.89 | 6.63 | 0 | 0 | 0 |
04/08/2017 |
6.96
|
22,000 | 6.83 | 6.96 | 6.63 | 0 | 0 | 0 |
03/08/2017 |
6.29
|
1,100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
02/08/2017 |
6.29
|
5,100 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
01/08/2017 |
6.36
|
18,700 | 6.16 | 6.36 | 6.16 | 0 | 0 | 0 |
31/07/2017 |
5.96
|
3,200 | 6.16 | 6.29 | 5.96 | 0 | 0 | 0 |
28/07/2017 |
5.96
|
1,500 | 6.23 | 6.23 | 5.96 | 0 | 0 | 0 |
27/07/2017 |
6.23
|
1,900 | 6.23 | 6.29 | 6.23 | 0 | 0 | 0 |
26/07/2017 |
6.29
|
600 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
25/07/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/07/2017 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
21/07/2017 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
20/07/2017 |
5.70
|
1,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
19/07/2017 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
18/07/2017 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/07/2017 |
5.96
|
1,300 | 5.83 | 5.96 | 5.83 | 0 | 0 | 0 |
14/07/2017 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
13/07/2017 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
12/07/2017 |
6.10
|
2,000 | 5.96 | 6.10 | 5.96 | 0 | 0 | 0 |
11/07/2017 |
5.76
|
3,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |