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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
6.65
|
562,570 | 6.60 | 6.65 | 6.40 | 23,000 | 0 | 0.1 |
23/11/2017 |
6.60
|
185,790 | 6.60 | 6.64 | 6.50 | 5,000 | 0 | 0.0 |
22/11/2017 |
6.60
|
333,310 | 6.60 | 6.67 | 6.45 | 0 | 0 | 0 |
21/11/2017 |
6.60
|
682,310 | 6.60 | 6.76 | 6.47 | 0 | 0 | 0 |
20/11/2017 |
6.60
|
478,850 | 6.65 | 6.68 | 6.54 | 0 | 0 | 0 |
17/11/2017 |
6.65
|
385,230 | 6.70 | 6.75 | 6.58 | 0 | 0 | 0 |
16/11/2017 |
6.70
|
788,570 | 6.60 | 6.72 | 6.55 | 0 | 0 | 0 |
15/11/2017 |
6.60
|
1,409,050 | 6.44 | 6.60 | 6.37 | 0 | 0 | 0 |
14/11/2017 |
6.44
|
729,560 | 6.52 | 6.55 | 6.35 | 0 | 0 | 0 |
13/11/2017 |
6.52
|
176,490 | 6.48 | 6.52 | 6.40 | 0 | 0 | 0 |
10/11/2017 |
6.48
|
266,590 | 6.55 | 6.57 | 6.40 | 0 | 0 | 0 |
09/11/2017 |
6.55
|
700,320 | 6.55 | 6.56 | 6.45 | 0 | 0 | 0 |
08/11/2017 |
6.55
|
706,400 | 6.47 | 6.64 | 6.40 | 0 | 0 | 0 |
07/11/2017 |
6.47
|
652,880 | 6.29 | 6.47 | 6.20 | 0 | 0 | 0 |
06/11/2017 |
6.29
|
893,890 | 6.20 | 6.30 | 6.19 | 0 | 0 | 0 |
03/11/2017 |
6.20
|
462,560 | 6.39 | 6.40 | 6.15 | 0 | 0 | 0 |
02/11/2017 |
6.39
|
165,320 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
01/11/2017 |
6.48
|
122,650 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
31/10/2017 |
6.50
|
165,350 | 6.57 | 6.60 | 6.30 | 0 | 0 | 0 |
30/10/2017 |
6.57
|
1,078,720 | 6.55 | 6.63 | 6.50 | 0 | 0 | 0 |
27/10/2017 |
6.55
|
804,130 | 6.50 | 6.55 | 6.40 | 0 | 0 | 0 |
26/10/2017 |
6.50
|
365,880 | 6.50 | 6.55 | 6.30 | 0 | 0 | 0 |
25/10/2017 |
6.50
|
158,810 | 6.48 | 6.55 | 6.40 | 0 | 0 | 0 |
24/10/2017 |
6.48
|
309,180 | 6.50 | 6.60 | 6.45 | 31,500 | 0 | 0.0 |
23/10/2017 |
6.50
|
275,950 | 6.65 | 6.73 | 6.29 | 31,500 | 0 | 0.0 |
20/10/2017 |
6.65
|
173,040 | 6.85 | 6.85 | 6.65 | 0 | 0 | 0 |
19/10/2017 |
6.85
|
706,390 | 6.80 | 6.88 | 6.75 | 0 | 0 | 0 |
18/10/2017 |
6.80
|
782,260 | 6.65 | 6.90 | 6.60 | 0 | 0 | 0 |
17/10/2017 |
6.65
|
353,210 | 6.69 | 6.69 | 6.55 | 0 | 0 | 0 |
16/10/2017 |
6.69
|
177,910 | 6.81 | 6.83 | 6.59 | 0 | 0 | 0 |
13/10/2017 |
6.81
|
259,350 | 6.82 | 6.83 | 6.79 | 0 | 0 | 0 |
12/10/2017 |
6.82
|
207,880 | 6.83 | 6.86 | 6.80 | 0 | 0 | 0 |
11/10/2017 |
6.83
|
350,840 | 6.85 | 6.90 | 6.81 | 0 | 0 | 0 |
10/10/2017 |
6.85
|
139,180 | 6.90 | 6.95 | 6.85 | 0 | 0 | 0 |
09/10/2017 |
6.90
|
161,180 | 6.93 | 6.95 | 6.90 | 0 | 0 | 0 |
06/10/2017 |
6.93
|
286,720 | 6.95 | 6.96 | 6.90 | 0 | 0 | 0 |
05/10/2017 |
6.95
|
676,660 | 6.93 | 6.97 | 6.85 | 0 | 0 | 0 |
04/10/2017 |
6.93
|
673,500 | 6.90 | 6.95 | 6.80 | 0 | 0 | 0 |
03/10/2017 |
6.90
|
176,650 | 7 | 7.05 | 6.81 | 0 | 0 | 0 |
02/10/2017 |
7
|
135,980 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |
29/09/2017 |
7.05
|
943,860 | 7.10 | 7.10 | 6.99 | 0 | 0 | 0 |
28/09/2017 |
7.10
|
791,770 | 7.05 | 7.19 | 7 | 0 | 0 | 0 |
27/09/2017 |
7.05
|
192,190 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
26/09/2017 |
7.08
|
312,130 | 7.05 | 7.11 | 7.03 | 0 | 0 | 0 |
25/09/2017 |
7.05
|
284,460 | 7.11 | 7.13 | 7.05 | 0 | 0 | 0 |
22/09/2017 |
7.11
|
591,970 | 7.19 | 7.25 | 7.11 | 0 | 0 | 0 |
21/09/2017 |
7.19
|
427,660 | 7.07 | 7.19 | 7.05 | 0 | 0 | 0 |
20/09/2017 |
7.07
|
492,470 | 7.13 | 7.18 | 7.05 | 0 | 0 | 0 |
19/09/2017 |
7.13
|
448,760 | 7.12 | 7.27 | 7.11 | 0 | 0 | 0 |
18/09/2017 |
7.12
|
346,530 | 7.10 | 7.14 | 7.05 | 0 | 0 | 0 |
15/09/2017 |
7.10
|
355,240 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
14/09/2017 |
7.15
|
264,760 | 7.23 | 7.25 | 7.10 | 0 | 0 | 0 |
13/09/2017 |
7.23
|
646,750 | 7.18 | 7.35 | 7.09 | 0 | 0 | 0 |
12/09/2017 |
7.18
|
704,040 | 7.41 | 7.50 | 7.18 | 0 | 0 | 0 |
11/09/2017 |
7.41
|
1,592,140 | 7.05 | 7.51 | 7.06 | 0 | 0 | 0 |
08/09/2017 |
7.05
|
587,130 | 7.01 | 7.10 | 6.98 | 0 | 0 | 0 |
07/09/2017 |
7.01
|
778,610 | 7 | 7.05 | 6.90 | 0 | 0 | 0 |
06/09/2017 |
7
|
664,750 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
05/09/2017 |
6.97
|
545,020 | 7 | 7.03 | 6.95 | 0 | 0 | 0 |
01/09/2017 |
7
|
1,077,600 | 6.94 | 7.10 | 6.90 | 0 | 0 | 0 |
31/08/2017 |
6.94
|
378,370 | 6.99 | 7.12 | 6.91 | 0 | 0 | 0 |
30/08/2017 |
6.99
|
818,640 | 6.91 | 7.18 | 6.87 | 0 | 0 | 0 |
29/08/2017 |
6.91
|
538,320 | 6.95 | 7.10 | 6.90 | 0 | 0 | 0 |
28/08/2017 |
6.95
|
537,680 | 7.15 | 7.23 | 6.90 | 500 | 0 | 0.0 |
25/08/2017 |
7.15
|
741,370 | 7.08 | 7.27 | 7.05 | 0 | 0 | 0 |
24/08/2017 |
7.08
|
452,990 | 6.99 | 7.10 | 6.83 | 0 | 0 | 0 |
23/08/2017 |
6.99
|
317,920 | 6.95 | 7.08 | 6.80 | 0 | 0 | 0 |
22/08/2017 |
6.95
|
456,170 | 6.94 | 6.98 | 6.81 | 0 | 0 | 0 |
21/08/2017 |
6.94
|
267,900 | 6.90 | 6.99 | 6.80 | 0 | 0 | 0 |
18/08/2017 |
6.90
|
921,790 | 7.08 | 7.08 | 6.76 | 0 | 0 | 0 |
17/08/2017 |
7.08
|
770,010 | 7.50 | 7.50 | 7.08 | 500 | 0 | 0.0 |
16/08/2017 |
7.50
|
787,130 | 7.55 | 7.55 | 7.14 | 0 | 0 | 0 |
15/08/2017 |
7.55
|
1,541,170 | 7.65 | 8.08 | 7.37 | 0 | 0 | 0 |
14/08/2017 |
7.65
|
1,706,900 | 7.40 | 7.72 | 7.12 | 500 | 0 | 0.0 |
11/08/2017 |
7.40
|
933,540 | 7.40 | 7.45 | 7.15 | 0 | 0 | 0 |
10/08/2017 |
7.40
|
1,396,910 | 7.44 | 7.60 | 6.93 | 0 | 0 | 0 |
09/08/2017 |
7.44
|
2,128,050 | 8 | 8 | 7.44 | 1,500 | 0 | 0.0 |
08/08/2017 |
8
|
1,967,520 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
07/08/2017 |
8.60
|
1,982,240 | 8.80 | 8.92 | 8.19 | 2,500 | 0 | 0.0 |
04/08/2017 |
8.80
|
3,140,940 | 8.23 | 8.80 | 8.25 | 0 | 0 | 0 |
03/08/2017 |
8.23
|
2,490,530 | 8.65 | 8.65 | 8.05 | 10 | 0 | 0 |
02/08/2017 |
8.65
|
1,631,670 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
01/08/2017 |
9.30
|
2,051,260 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
31/07/2017 |
9.99
|
1,838,920 | 10.55 | 10.60 | 9.82 | 0 | 0 | 0 |
28/07/2017 |
10.55
|
2,347,610 | 10.55 | 11.25 | 10.45 | 0 | 90 | -0.0 |
27/07/2017 |
10.55
|
2,351,700 | 9.90 | 10.55 | 9.80 | 0 | 7,500 | -0.1 |
26/07/2017 |
9.90
|
821,370 | 9.99 | 10.10 | 9.47 | 0 | 0 | 0 |
25/07/2017 |
9.99
|
261,490 | 9.92 | 9.99 | 9.75 | 0 | 0 | 0 |
24/07/2017 |
9.92
|
266,380 | 9.75 | 9.92 | 9.60 | 0 | 0 | 0 |
21/07/2017 |
9.75
|
360,270 | 9.75 | 9.95 | 9.70 | 0 | 0 | 0 |
20/07/2017 |
9.75
|
197,230 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
19/07/2017 |
9.80
|
240,410 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
18/07/2017 |
10
|
128,910 | 10.15 | 10.20 | 9.90 | 0 | 0 | 0 |
17/07/2017 |
10.15
|
2,633,310 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
14/07/2017 |
9.90
|
366,250 | 9.90 | 9.90 | 9.36 | 0 | 0 | 0 |
13/07/2017 |
9.90
|
405,440 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
12/07/2017 |
9.90
|
230,490 | 10.10 | 10.20 | 9.85 | 0 | 0 | 0 |
11/07/2017 |
10.10
|
392,960 | 10.25 | 10.35 | 9.90 | 0 | 0 | 0 |
10/07/2017 |
10.25
|
456,150 | 9.98 | 10.25 | 9.80 | 0 | 480 | -0.0 |
07/07/2017 |
9.98
|
561,300 | 9.92 | 10.20 | 9.85 | 0 | 1,180 | -0.0 |