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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
7.19
|
370,720 | 7.25 | 7.25 | 7.19 | 2,840 | 0 | 0.0 |
24/11/2017 |
7.25
|
572,080 | 7.20 | 7.29 | 7.19 | 0 | 0 | 0 |
23/11/2017 |
7.20
|
549,860 | 7.10 | 7.26 | 7.02 | 0 | 0 | 0 |
22/11/2017 |
7.10
|
703,930 | 7.19 | 7.27 | 7.01 | 0 | 0 | 0 |
21/11/2017 |
7.19
|
799,090 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 |
20/11/2017 |
7.43
|
513,950 | 7.28 | 7.43 | 7.27 | 0 | 0 | 0 |
17/11/2017 |
7.28
|
302,460 | 7.27 | 7.40 | 7.23 | 0 | 0 | 0 |
16/11/2017 |
7.27
|
779,770 | 7.19 | 7.35 | 7.19 | 0 | 480 | -0.0 |
15/11/2017 |
7.19
|
92,920 | 7.01 | 7.27 | 7.10 | 0 | 0 | 0 |
14/11/2017 |
7.01
|
50,900 | 7.15 | 7.19 | 7.01 | 0 | 0 | 0 |
13/11/2017 |
7.15
|
62,070 | 7.19 | 7.19 | 7.06 | 260 | 0 | 0.0 |
10/11/2017 |
7.19
|
117,820 | 7.14 | 7.21 | 7.10 | 0 | 0 | 0 |
09/11/2017 |
7.14
|
80,660 | 7.11 | 7.31 | 7.06 | 0 | 0 | 0 |
08/11/2017 |
7.11
|
109,200 | 7.26 | 7.27 | 7.10 | 4,270 | 0 | 0.0 |
07/11/2017 |
7.26
|
420,240 | 6.97 | 7.40 | 7.18 | 95,730 | 0 | 0.8 |
06/11/2017 |
6.97
|
339,830 | 6.95 | 7.05 | 6.91 | 0 | 0 | 0 |
03/11/2017 |
6.95
|
363,390 | 6.97 | 7.10 | 6.93 | 60,700 | 9,680 | 0.4 |
02/11/2017 |
6.97
|
355,290 | 7.19 | 7.35 | 6.93 | 0 | 0 | 0 |
01/11/2017 |
7.19
|
175,650 | 7.23 | 7.23 | 7.07 | 0 | 0 | 0 |
31/10/2017 |
7.23
|
271,660 | 7.27 | 7.27 | 6.93 | 0 | 0 | 0 |
30/10/2017 |
7.27
|
187,380 | 7.34 | 7.36 | 7.27 | 0 | 0 | 0 |
27/10/2017 |
7.34
|
43,580 | 7.38 | 7.49 | 7.34 | 0 | 0 | 0 |
26/10/2017 |
7.38
|
42,400 | 7.62 | 7.69 | 7.36 | 0 | 0 | 0 |
25/10/2017 |
7.62
|
182,670 | 7.62 | 7.74 | 7.53 | 16,850 | 0 | 0.1 |
24/10/2017 |
7.62
|
1,324,060 | 7.32 | 7.62 | 7.33 | 5,950 | 0 | 0.1 |
23/10/2017 |
7.32
|
237,180 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 |
20/10/2017 |
7.46
|
55,210 | 7.44 | 7.53 | 7.37 | 0 | 0 | 0 |
19/10/2017 |
7.44
|
1,508,300 | 7.51 | 7.51 | 7.38 | 0 | 0 | 0 |
18/10/2017 |
7.51
|
1,198,070 | 7.53 | 7.69 | 7.44 | 0 | 0 | 0 |
17/10/2017 |
7.53
|
1,749,290 | 7.60 | 7.88 | 7.53 | 0 | 0 | 0 |
16/10/2017 |
7.60
|
446,910 | 7.88 | 7.92 | 7.53 | 0 | 0 | 0 |
13/10/2017 |
7.88
|
737,640 | 7.53 | 8.01 | 7.78 | 0 | 0 | 0 |
12/10/2017 |
7.53
|
317,600 | 7.21 | 7.70 | 7.22 | 5,440 | 0 | 0.0 |
11/10/2017 |
7.21
|
254,360 | 7.20 | 7.33 | 7.19 | 0 | 0 | 0 |
10/10/2017 |
7.20
|
126,230 | 7.06 | 7.20 | 7.08 | 0 | 0 | 0 |
09/10/2017 |
7.06
|
53,080 | 7.15 | 7.17 | 7.06 | 0 | 0 | 0 |
06/10/2017 |
7.15
|
27,580 | 7.16 | 7.18 | 7.10 | 0 | 0 | 0 |
05/10/2017 |
7.16
|
35,900 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
04/10/2017 |
7.19
|
79,490 | 7.19 | 7.20 | 7.06 | 0 | 0 | 0 |
03/10/2017 |
7.19
|
104,860 | 7.10 | 7.19 | 7.02 | 0 | 0 | 0 |
02/10/2017 |
7.10
|
69,520 | 7.15 | 7.23 | 7.07 | 0 | 0 | 0 |
29/09/2017 |
7.15
|
101,400 | 7.19 | 7.35 | 7.15 | 0 | 0 | 0 |
28/09/2017 |
7.19
|
254,680 | 7.19 | 7.36 | 7.19 | 0 | 0 | 0 |
27/09/2017 |
7.19
|
90,000 | 7.27 | 7.27 | 7.15 | 0 | 0 | 0 |
26/09/2017 |
7.27
|
113,800 | 7.38 | 7.49 | 7.27 | 0 | 36,210 | -0.3 |
25/09/2017 |
7.38
|
164,340 | 7.38 | 7.57 | 7.36 | 18,000 | 0 | 0.2 |
22/09/2017 |
7.38
|
314,460 | 7.16 | 7.38 | 7.10 | 111,600 | 8,340 | 0.9 |
21/09/2017 |
7.16
|
114,150 | 7.19 | 7.23 | 7.16 | 0 | 190 | -0.0 |
20/09/2017 |
7.19
|
86,060 | 7.19 | 7.27 | 7.15 | 220 | 0 | 0.0 |
19/09/2017 |
7.19
|
235,960 | 7.11 | 7.24 | 7.11 | 111,630 | 0 | 0.9 |
18/09/2017 |
7.11
|
71,660 | 7.23 | 7.36 | 7.11 | 0 | 0 | 0 |
15/09/2017 |
7.23
|
41,480 | 7.20 | 7.27 | 7.20 | 0 | 0 | 0 |
14/09/2017 |
7.20
|
69,910 | 7.28 | 7.31 | 7.19 | 0 | 0 | 0 |
13/09/2017 |
7.28
|
58,400 | 7.20 | 7.32 | 7.20 | 0 | 0 | 0 |
12/09/2017 |
7.20
|
81,990 | 7.40 | 7.44 | 7.20 | 100 | 0 | 0.0 |
11/09/2017 |
7.40
|
117,850 | 7.55 | 7.57 | 7.40 | 40,790 | 0 | 0.4 |
08/09/2017 |
7.55
|
121,950 | 7.54 | 7.56 | 7.53 | 94,200 | 0 | 0.8 |
07/09/2017 |
7.54
|
297,300 | 7.31 | 7.57 | 7.23 | 130,670 | 0 | 1.1 |
06/09/2017 |
7.31
|
69,310 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 |
05/09/2017 |
7.37
|
398,330 | 7.06 | 7.39 | 6.92 | 3,270 | 0 | 0.0 |
01/09/2017 |
7.06
|
160,910 | 7.12 | 7.19 | 6.75 | 0 | 0 | 0 |
31/08/2017 |
7.12
|
95,960 | 7.28 | 7.31 | 7.10 | 0 | 0 | 0 |
30/08/2017 |
7.28
|
55,130 | 7.36 | 7.44 | 7.28 | 2,620 | 0 | 0.0 |
29/08/2017 |
7.36
|
144,040 | 7.43 | 7.49 | 7.32 | 4,110 | 0 | 0.0 |
28/08/2017 |
7.43
|
161,220 | 7.53 | 7.59 | 7.42 | 0 | 0 | 0 |
25/08/2017 |
7.53
|
70,050 | 7.57 | 7.65 | 7.45 | 0 | 0 | 0 |
24/08/2017 |
7.57
|
23,650 | 7.57 | 7.62 | 7.53 | 0 | 0 | 0 |
23/08/2017 |
7.57
|
152,700 | 7.61 | 7.62 | 7.50 | 0 | 0 | 0 |
22/08/2017 |
7.61
|
329,150 | 7.57 | 7.70 | 7.57 | 65,000 | 0 | 0.6 |
21/08/2017 |
7.57
|
216,830 | 7.57 | 7.70 | 7.57 | 0 | 0 | 0 |
18/08/2017 |
7.57
|
58,520 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
17/08/2017 |
7.64
|
136,880 | 7.70 | 7.71 | 7.64 | 19,960 | 0 | 0.2 |
16/08/2017 |
7.70
|
72,500 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
15/08/2017 |
7.70
|
129,120 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 |
14/08/2017 |
7.74
|
191,630 | 7.72 | 7.74 | 7.44 | 0 | 0 | 0 |
11/08/2017 |
7.72
|
117,670 | 7.77 | 7.77 | 7.63 | 0 | 0 | 0 |
10/08/2017 |
7.77
|
143,200 | 7.62 | 7.79 | 7.61 | 0 | 0 | 0 |
09/08/2017 |
7.62
|
233,660 | 7.69 | 7.69 | 7.53 | 0 | 25,650 | -0.2 |
08/08/2017 |
7.69
|
117,920 | 7.86 | 7.92 | 7.63 | 0 | 0 | 0 |
07/08/2017 |
7.86
|
108,870 | 7.92 | 7.96 | 7.79 | 0 | 0 | 0 |
04/08/2017 |
7.92
|
183,380 | 7.79 | 8.05 | 7.70 | 0 | 0 | 0 |
03/08/2017 |
7.79
|
479,080 | 7.49 | 7.96 | 7.41 | 400 | 0 | 0.0 |
02/08/2017 |
7.49
|
253,180 | 7.62 | 7.62 | 7.36 | 0 | 0 | 0 |
01/08/2017 |
7.62
|
230,630 | 7.62 | 7.79 | 7.57 | 0 | 0 | 0 |
31/07/2017 |
7.62
|
507,030 | 8.01 | 8.01 | 7.57 | 0 | 0 | 0 |
28/07/2017 |
8.01
|
164,230 | 7.96 | 8.03 | 7.92 | 0 | 40 | -0.0 |
27/07/2017 |
7.96
|
153,990 | 8.11 | 8.11 | 7.92 | 0 | 0 | 0 |
26/07/2017 |
8.11
|
430,410 | 7.80 | 8.12 | 7.88 | 0 | 0 | 0 |
25/07/2017 |
7.80
|
304,200 | 8.14 | 8.22 | 7.79 | 0 | 0 | 0 |
24/07/2017 |
8.14
|
238,730 | 8.41 | 8.41 | 8.14 | 0 | 0 | 0 |
21/07/2017 |
8.41
|
453,780 | 8.21 | 8.74 | 8.28 | 100,000 | 0 | 1.0 |
20/07/2017 |
8.21
|
1,899,630 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 |
19/07/2017 |
8.50
|
1,173,900 | 8.74 | 8.83 | 8.50 | 0 | 0 | 0 |
18/07/2017 |
8.74
|
452,250 | 9.13 | 9.13 | 8.74 | 30,000 | 0 | 0.3 |
17/07/2017 |
9.13
|
1,720,930 | 9.05 | 9.52 | 8.92 | 0 | 536,400 | -5.7 |
14/07/2017 |
9.05
|
1,406,240 | 8.87 | 9.31 | 9.05 | 0 | 388,930 | -4.1 |
13/07/2017 |
8.87
|
631,290 | 9.18 | 9.18 | 8.87 | 0 | 74,670 | -0.8 |
12/07/2017 |
9.18
|
1,423,460 | 8.74 | 9.22 | 8.74 | 0 | 1,000 | -0.0 |
11/07/2017 |
8.74
|
248,550 | 8.74 | 8.83 | 8.66 | 0 | 0 | 0 |
10/07/2017 |
8.74
|
295,130 | 8.52 | 8.96 | 8.48 | 0 | 0 | 0 |