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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
10.05
|
6,000 | 9.92 | 10.25 | 9.92 | 0 | 0 | 0 |
28/11/2017 |
9.92
|
6,000 | 10.05 | 10.05 | 9.85 | 0 | 0 | 0 |
27/11/2017 |
10.05
|
16,910 | 10.59 | 10.59 | 9.85 | 10 | 0 | 0.0 |
24/11/2017 |
10.59
|
100 | 10.05 | 10.59 | 10.59 | 0 | 0 | 0 |
23/11/2017 |
10.05
|
12,321 | 9.99 | 10.46 | 9.25 | 0 | 0 | 0 |
22/11/2017 |
9.99
|
1,300 | 10.05 | 10.05 | 9.72 | 0 | 0 | 0 |
21/11/2017 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
20/11/2017 |
10.05
|
11,200 | 10.05 | 10.05 | 9.25 | 0 | 0 | 0 |
17/11/2017 |
10.05
|
16,581 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
16/11/2017 |
10.05
|
2,000 | 10.32 | 10.32 | 10.05 | 0 | 0 | 0 |
15/11/2017 |
10.32
|
1,318 | 10.12 | 10.32 | 9.38 | 0 | 0 | 0 |
14/11/2017 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
13/11/2017 |
10.12
|
28 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
10/11/2017 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
09/11/2017 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
08/11/2017 |
10.12
|
100 | 9.32 | 10.12 | 10.12 | 0 | 0 | 0 |
07/11/2017 |
9.32
|
100 | 9.58 | 9.58 | 9.32 | 0 | 0 | 0 |
06/11/2017 |
9.58
|
15,400 | 9.45 | 10.32 | 9.05 | 0 | 0 | 0 |
03/11/2017 |
9.45
|
100 | 9.85 | 9.85 | 9.45 | 0 | 0 | 0 |
02/11/2017 |
9.85
|
625 | 9.65 | 9.85 | 8.85 | 0 | 0 | 0 |
01/11/2017 |
9.65
|
6,121 | 10.32 | 11.06 | 9.65 | 0 | 0 | 0 |
31/10/2017 |
10.32
|
500 | 10.99 | 10.99 | 10.32 | 0 | 0 | 0 |
30/10/2017 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
27/10/2017 |
10.99
|
10,000 | 11.06 | 11.06 | 10.99 | 0 | 0 | 0 |
26/10/2017 |
11.06
|
200 | 10.46 | 11.06 | 10.19 | 0 | 0 | 0 |
25/10/2017 |
10.46
|
6,900 | 10.99 | 10.99 | 10.46 | 0 | 0 | 0 |
24/10/2017 |
10.99
|
15,213 | 11.60 | 11.60 | 10.46 | 0 | 0 | 0 |
23/10/2017 |
11.60
|
20,700 | 11.66 | 11.66 | 11.13 | 0 | 0 | 0 |
20/10/2017 |
11.66
|
18,100 | 11.86 | 11.86 | 11.39 | 0 | 0 | 0 |
19/10/2017 |
11.86
|
16,400 | 11.93 | 11.93 | 11.86 | 0 | 0 | 0 |
18/10/2017 |
11.93
|
7,500 | 11.93 | 12.06 | 11.33 | 0 | 0 | 0 |
17/10/2017 |
11.93
|
39,550 | 11.53 | 12.06 | 11.39 | 0 | 0 | 0 |
16/10/2017 |
11.53
|
3,550 | 11.53 | 11.66 | 11.39 | 0 | 0 | 0 |
13/10/2017 |
11.53
|
30,232 | 11.39 | 11.53 | 10.59 | 0 | 0 | 0 |
12/10/2017 |
11.39
|
7,076 | 11.39 | 11.39 | 11.33 | 0 | 0 | 0 |
11/10/2017 |
11.39
|
39,600 | 11.06 | 11.39 | 10.79 | 0 | 0 | 0 |
10/10/2017 |
11.06
|
15,460 | 11.33 | 11.33 | 10.99 | 0 | 500 | -0.0 |
09/10/2017 |
11.33
|
53,775 | 10.32 | 11.33 | 10.59 | 0 | 0 | 0 |
06/10/2017 |
10.32
|
41,181 | 9.38 | 10.32 | 9.72 | 0 | 0 | 0 |
05/10/2017 |
9.38
|
24,270 | 9.05 | 9.38 | 9.12 | 0 | 0 | 0 |
04/10/2017 |
9.05
|
504 | 9.18 | 9.18 | 9.05 | 0 | 0 | 0 |
03/10/2017 |
9.18
|
1,100 | 9.32 | 9.32 | 9.18 | 0 | 0 | 0 |
02/10/2017 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
29/09/2017 |
9.32
|
2,800 | 9.18 | 9.32 | 9.32 | 800 | 0 | 0.0 |
28/09/2017 |
9.18
|
8,100 | 9.25 | 9.25 | 9.18 | 0 | 0 | 0 |
27/09/2017 |
9.25
|
4,525 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
26/09/2017 |
9.25
|
2,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
25/09/2017 |
9.25
|
3,300 | 9.25 | 9.25 | 9.18 | 0 | 0 | 0 |
22/09/2017 |
9.25
|
14,800 | 9.38 | 9.38 | 9.25 | 0 | 0 | 0 |
21/09/2017 |
9.38
|
7,380 | 9.38 | 9.45 | 9.25 | 0 | 0 | 0 |
20/09/2017 |
9.38
|
3,150 | 9.38 | 9.45 | 9.38 | 0 | 0 | 0 |
19/09/2017 |
9.38
|
8,520 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
18/09/2017 |
9.38
|
5,900 | 9.38 | 9.52 | 9.38 | 0 | 0 | 0 |
15/09/2017 |
9.38
|
16,300 | 9.38 | 9.38 | 8.58 | 0 | 0 | 0 |
14/09/2017 |
9.38
|
4,055 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
13/09/2017 |
9.38
|
13,303 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 |
12/09/2017 |
9.58
|
3,225 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
11/09/2017 |
9.58
|
5,100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
08/09/2017 |
9.58
|
6,700 | 9.58 | 9.72 | 9.58 | 0 | 0 | 0 |
07/09/2017 |
9.58
|
1,600 | 9.72 | 9.72 | 9.58 | 0 | 0 | 0 |
06/09/2017 |
9.72
|
10,900 | 9.45 | 9.72 | 9.45 | 0 | 0 | 0 |
05/09/2017 |
9.45
|
8,010 | 9.45 | 9.92 | 8.51 | 0 | 0 | 0 |
01/09/2017 |
9.45
|
2,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
31/08/2017 |
9.45
|
4,200 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
30/08/2017 |
9.45
|
1,220 | 9.99 | 9.99 | 9.38 | 0 | 0 | 0 |
29/08/2017 |
9.99
|
6,500 | 9.38 | 10.05 | 9.38 | 0 | 0 | 0 |
28/08/2017 |
9.38
|
1,223 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 |
25/08/2017 |
9.38
|
11,867 | 9.38 | 9.58 | 9.38 | 0 | 0 | 0 |
24/08/2017 |
9.38
|
7,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
23/08/2017 |
9.38
|
6,300 | 9.45 | 9.52 | 9.38 | 0 | 0 | 0 |
22/08/2017 |
9.45
|
13,370 | 9.52 | 9.58 | 9.45 | 0 | 0 | 0 |
21/08/2017 |
9.52
|
15,000 | 9.85 | 9.85 | 9.52 | 0 | 0 | 0 |
18/08/2017 |
9.85
|
16,200 | 9.85 | 9.85 | 9.58 | 0 | 0 | 0 |
17/08/2017 |
9.85
|
11,600 | 9.79 | 9.92 | 9.85 | 0 | 0 | 0 |
16/08/2017 |
9.79
|
9,200 | 9.79 | 9.85 | 9.58 | 0 | 0 | 0 |
15/08/2017 |
9.79
|
23,900 | 9.72 | 9.79 | 9.72 | 0 | 0 | 0 |
14/08/2017 |
9.72
|
9,100 | 9.79 | 9.79 | 9.58 | 0 | 0 | 0 |
11/08/2017 |
9.79
|
4,152 | 9.79 | 9.92 | 9.72 | 0 | 0 | 0 |
10/08/2017 |
9.79
|
3,000 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
09/08/2017 |
9.79
|
9,200 | 9.99 | 9.99 | 9.79 | 0 | 0 | 0 |
08/08/2017 |
9.99
|
6,000 | 9.85 | 9.99 | 9.38 | 0 | 0 | 0 |
07/08/2017 |
9.85
|
6,705 | 9.72 | 9.85 | 9.72 | 0 | 3,000 | -0.0 |
04/08/2017 |
9.72
|
3,205 | 9.72 | 9.99 | 9.72 | 0 | 0 | 0 |
03/08/2017 |
9.72
|
5,175 | 9.79 | 9.79 | 9.72 | 0 | 0 | 0 |
02/08/2017 |
9.79
|
8,400 | 9.92 | 9.92 | 9.79 | 0 | 0 | 0 |
01/08/2017 |
9.92
|
6,600 | 9.99 | 9.99 | 9.72 | 0 | 0 | 0 |
31/07/2017 |
9.99
|
10,200 | 9.72 | 9.99 | 9.72 | 0 | 0 | 0 |
28/07/2017 |
9.72
|
23,200 | 9.65 | 9.72 | 9.05 | 0 | 0 | 0 |
27/07/2017 |
9.65
|
6,468 | 9.65 | 9.79 | 9.65 | 0 | 23 | -0.0 |
26/07/2017 |
9.65
|
25,700 | 9.65 | 9.92 | 9.65 | 0 | 0 | 0 |
25/07/2017 |
9.65
|
17,800 | 9.72 | 9.72 | 9.52 | 0 | 0 | 0 |
24/07/2017 |
9.72
|
2,300 | 9.92 | 9.92 | 9.58 | 0 | 0 | 0 |
21/07/2017 |
9.92
|
73,605 | 9.99 | 9.99 | 9.52 | 0 | 0 | 0 |
20/07/2017 |
9.99
|
143,992 | 10.66 | 10.66 | 9.65 | 0 | 0 | 0 |
19/07/2017 |
10.66
|
10,700 | 10.72 | 10.72 | 10.32 | 0 | 0 | 0 |
18/07/2017 |
10.72
|
4,300 | 10.32 | 10.72 | 10.25 | 0 | 0 | 0 |
17/07/2017 |
10.32
|
6,900 | 10.86 | 11.06 | 10.12 | 0 | 0 | 0 |
14/07/2017 |
10.86
|
9,728 | 10.86 | 10.99 | 10.52 | 0 | 0 | 0 |
13/07/2017 |
10.86
|
4,700 | 10.79 | 10.99 | 10.72 | 0 | 2,700 | -0.0 |
12/07/2017 |
10.79
|
17,880 | 10.52 | 10.86 | 10.46 | 0 | 0 | 0 |