Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
-1.30 | -7.74% | 34,600 | 0 | 0 |
15.50
17.80
15.50
|
2 tháng
(2025-04-14) |
-1.60 | -9.36% | 41,300 | 0 | 0 |
15.50
17.80
15.50
|
3 tháng
(2025-03-13) |
-4 | -20.51% | 56,300 | 0 | 0 |
15.50
19.90
15.50
|
6 tháng
(2024-12-13) |
-4.40 | -22.11% | 89,518 | 0 | 0 |
15.50
20.90
15.50
|
12 tháng
(2024-06-17) |
-3.01 | -16.25% | 114,888 | 0 | 0 |
15.50
21.21
15.50
|
24 tháng
(2023-06-22) |
-5.46 | -26.07% | 305,609 | 100 | 0.0 |
15.50
22.40
15.50
|
36 tháng
(2022-06-27) |
-7.82 | -33.54% | 1,421,603 | -347,100 | -10.1 |
15.50
25.98
15.50
|
60 tháng
(2020-07-07) |
1.69 | 12.21% | 6,844,731 | 16,300 | 3.2 |
13.31
33.64
15.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/03/2018 |
8.93
|
7,579 | 9.19 | 9.19 | 8.93 | 100 | 0 | 0.0 |
26/03/2018 |
8.93
|
4,800 | 8.83 | 9.14 | 8.83 | 0 | 0 | 0 |
23/03/2018 |
8.88
|
2,500 | 8.83 | 8.88 | 8.83 | 0 | 0 | 0 |
22/03/2018 |
9.04
|
4,000 | 8.93 | 9.04 | 8.83 | 0 | 0 | 0 |
21/03/2018 |
8.88
|
5,800 | 9.09 | 9.09 | 8.88 | 100 | 0 | 0.0 |
20/03/2018 |
9.09
|
6,222 | 9.04 | 9.09 | 8.88 | 0 | 0 | 0 |
19/03/2018 |
8.98
|
8,400 | 8.98 | 9.09 | 8.98 | 0 | 0 | 0 |
16/03/2018 |
9.14
|
10,000 | 8.56 | 9.14 | 8.56 | 0 | 0 | 0 |
15/03/2018 |
9.25
|
2,300 | 9.19 | 9.25 | 9.14 | 0 | 0 | 0 |
14/03/2018 |
9.25
|
11,000 | 9.19 | 9.35 | 9.19 | 100 | 0 | 0.0 |
13/03/2018 |
9.19
|
37,232 | 8.98 | 9.56 | 8.98 | 400 | 0 | 0.0 |
12/03/2018 |
8.93
|
18,400 | 8.88 | 8.98 | 8.88 | 7,600 | 0 | 0.1 |
09/03/2018 |
8.77
|
18,300 | 8.72 | 8.98 | 8.72 | 0 | 0 | 0 |
08/03/2018 |
8.61
|
11,700 | 8.61 | 8.61 | 8.40 | 0 | 0 | 0 |
07/03/2018 |
8.72
|
14,400 | 8.67 | 8.72 | 8.56 | 0 | 0 | 0 |
06/03/2018 |
8.72
|
800 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
05/03/2018 |
8.67
|
11,900 | 8.67 | 8.72 | 8.67 | 0 | 0 | 0 |
02/03/2018 |
8.67
|
2,701 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
01/03/2018 |
8.72
|
8,901 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
28/02/2018 |
8.83
|
9,100 | 8.67 | 8.83 | 8.67 | 0 | 0 | 0 |
27/02/2018 |
8.67
|
2,920 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
26/02/2018 |
8.67
|
1,707 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
23/02/2018 |
8.72
|
300 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
22/02/2018 |
8.77
|
5,400 | 8.72 | 8.77 | 8.72 | 0 | 0 | 0 |
21/02/2018 |
8.67
|
3,201 | 9.19 | 9.19 | 8.67 | 100 | 0 | 0.0 |
13/02/2018 |
8.93
|
2,300 | 9.19 | 9.19 | 8.72 | 100 | 0 | 0.0 |
12/02/2018 |
8.67
|
8,400 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
09/02/2018 |
8.61
|
7,700 | 9.19 | 9.19 | 8.14 | 100 | 0 | 0.0 |
08/02/2018 |
8.56
|
1,100 | 8.77 | 8.77 | 8.56 | 0 | 0 | 0 |
07/02/2018 |
8.61
|
600 | 8.93 | 9.40 | 8.61 | 200 | 0 | 0.0 |
06/02/2018 |
8.67
|
19,400 | 8.40 | 8.67 | 8.40 | 0 | 0 | 0 |
05/02/2018 |
8.88
|
6,613 | 8.93 | 8.93 | 8.88 | 0 | 0 | 0 |
02/02/2018 |
8.93
|
11,910 | 9.04 | 9.04 | 8.88 | 100 | 0 | 0.0 |
01/02/2018 |
8.83
|
8,500 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 |
31/01/2018 |
8.98
|
8,500 | 8.98 | 9.04 | 8.98 | 0 | 0 | 0 |
30/01/2018 |
8.98
|
16,600 | 8.93 | 9.04 | 8.88 | 0 | 0 | 0 |
29/01/2018 |
8.93
|
25,700 | 9.35 | 9.35 | 8.83 | 0 | 0 | 0 |
26/01/2018 |
8.83
|
18,600 | 9.56 | 9.67 | 8.83 | 500 | 0 | 0.0 |
25/01/2018 |
9.98
|
18,630 | 9.98 | 10.24 | 9.93 | 13,500 | 0 | 0 |
24/01/2018 |
9.72
|
24,820 | 11.29 | 11.29 | 9.67 | 0 | 0 | 0 |
23/01/2018 |
10.09
|
97,600 | 8.93 | 10.14 | 8.93 | 1,300 | 12,500 | -0.2 |
22/01/2018 |
8.93
|
20,717 | 8.67 | 8.93 | 8.67 | 0 | 0 | 0 |
19/01/2018 |
8.67
|
4,200 | 8.83 | 8.83 | 8.61 | 100 | 0 | 0.0 |
18/01/2018 |
8.61
|
4,600 | 8.56 | 8.61 | 8.56 | 0 | 0 | 0 |
17/01/2018 |
8.56
|
900 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
16/01/2018 |
8.51
|
400 | 8.77 | 8.77 | 8.51 | 100 | 0 | 0.0 |
15/01/2018 |
8.67
|
4,900 | 8.88 | 8.88 | 8.46 | 100 | 0 | 0.0 |
12/01/2018 |
8.67
|
9,700 | 8.51 | 8.67 | 8.51 | 0 | 0 | 0 |
11/01/2018 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
10/01/2018 |
8.51
|
7,000 | 8.56 | 8.61 | 8.51 | 0 | 0 | 0 |
09/01/2018 |
8.51
|
18,200 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
08/01/2018 |
8.46
|
3,800 | 8.83 | 8.83 | 8.46 | 100 | 0 | 0.0 |
05/01/2018 |
8.67
|
19,600 | 8.88 | 8.88 | 8.40 | 100 | 0 | 0.0 |
04/01/2018 |
8.61
|
11,900 | 8.67 | 8.67 | 8.56 | 0 | 0 | 0 |
03/01/2018 |
8.61
|
3,300 | 8.77 | 8.77 | 8.61 | 100 | 0 | 0.0 |
02/01/2018 |
8.72
|
8,100 | 8.67 | 8.72 | 8.56 | 0 | 0 | 0 |
29/12/2017 |
8.77
|
4,220 | 8.61 | 8.77 | 8.61 | 0 | 0 | 0 |
28/12/2017 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 100 | 0 | 0.0 |
27/12/2017 |
8.67
|
7,700 | 8.93 | 8.93 | 8.67 | 100 | 0 | 0.0 |
26/12/2017 |
8.93
|
2,800 | 8.51 | 8.93 | 8.51 | 400 | 0 | 0.0 |
25/12/2017 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 100 | 0 | 0.0 |
22/12/2017 |
8.67
|
1,200 | 8.67 | 8.88 | 8.67 | 100 | 0 | 0.0 |
21/12/2017 |
8.67
|
2,800 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
20/12/2017 |
8.93
|
800 | 8.51 | 8.93 | 8.51 | 0 | 0 | 0 |
19/12/2017 |
8.67
|
600 | 9.56 | 9.56 | 8.67 | 200 | 0 | 0.0 |
18/12/2017 |
8.67
|
3,100 | 9.25 | 9.25 | 8.56 | 100 | 0 | 0.0 |
15/12/2017 |
8.93
|
14,400 | 9.67 | 9.67 | 8.93 | 100 | 0 | 0.0 |
14/12/2017 |
8.51
|
7,600 | 8.40 | 8.51 | 8.40 | 0 | 0 | 0 |
13/12/2017 |
8.51
|
15,200 | 8.93 | 8.93 | 8.51 | 100 | 0 | 0.0 |
12/12/2017 |
8.51
|
2,400 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
11/12/2017 |
9.04
|
1,900 | 9.09 | 9.09 | 9.04 | 0 | 0 | 0 |
08/12/2017 |
9.25
|
12,300 | 8.93 | 9.25 | 8.93 | 0 | 0 | 0 |
07/12/2017 |
8.93
|
4,000 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 |
06/12/2017 |
8.93
|
15,400 | 8.93 | 9.46 | 8.67 | 100 | 0 | 0.0 |
05/12/2017 |
8.77
|
29,600 | 9.04 | 9.04 | 8.77 | 100 | 0 | 0.0 |
04/12/2017 |
8.88
|
2,600 | 8.93 | 8.93 | 8.67 | 100 | 0 | 0.0 |
01/12/2017 |
8.83
|
12,025 | 8.93 | 8.93 | 8.56 | 0 | 0 | 0 |
30/11/2017 |
8.56
|
9,300 | 9.35 | 9.35 | 8.56 | 100 | 0 | 0.0 |
29/11/2017 |
9.14
|
150 | 9.14 | 9.14 | 9.14 | 100 | 0 | 0.0 |
28/11/2017 |
8.35
|
3,600 | 8.30 | 8.35 | 8.30 | 0 | 0 | 0 |
27/11/2017 |
8.30
|
30,900 | 9.25 | 9.25 | 8.19 | 100 | 0 | 0.0 |
24/11/2017 |
8.51
|
8,100 | 9.40 | 9.40 | 8.51 | 100 | 0 | 0.0 |
23/11/2017 |
9.04
|
14,100 | 9.46 | 9.46 | 8.56 | 100 | 0 | 0.0 |
22/11/2017 |
9.19
|
300 | 9.35 | 9.35 | 8.51 | 200 | 0 | 0.0 |
21/11/2017 |
8.72
|
17,200 | 9.46 | 9.67 | 8.67 | 300 | 8,800 | -0.1 |
20/11/2017 |
8.77
|
2,500 | 9.40 | 9.46 | 8.77 | 100 | 0 | 0.0 |
17/11/2017 |
9.14
|
300 | 8.72 | 9.14 | 8.72 | 100 | 0 | 0.0 |
16/11/2017 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 100 | 0 | 0.0 |
15/11/2017 |
8.93
|
7,400 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 |
14/11/2017 |
9.19
|
2,300 | 9.46 | 9.46 | 8.88 | 100 | 0 | 0.0 |
13/11/2017 |
9.19
|
800 | 9.98 | 9.98 | 8.40 | 100 | 0 | 0.0 |
10/11/2017 |
9.25
|
1,100 | 10.14 | 10.14 | 8.25 | 200 | 0 | 0.0 |
09/11/2017 |
9.51
|
3,600 | 9.98 | 10.24 | 9.51 | 300 | 0 | 0.0 |
08/11/2017 |
9.46
|
1,700 | 9.98 | 10.45 | 9.46 | 300 | 0 | 0.0 |
07/11/2017 |
9.46
|
4,600 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 |
06/11/2017 |
9.93
|
300 | 10.19 | 10.19 | 9.93 | 100 | 0 | 0.0 |
03/11/2017 |
9.77
|
200 | 9.98 | 9.98 | 9.77 | 100 | 0 | 0.0 |
02/11/2017 |
9.51
|
9,800 | 10.61 | 10.61 | 9.40 | 100 | 0 | 0.0 |
01/11/2017 |
9.72
|
71,000 | 9.09 | 9.72 | 9.09 | 70,900 | 0 | 1.3 |
31/10/2017 |
8.93
|
10,200 | 8.67 | 9.35 | 8.67 | 100 | 0 | 0.0 |