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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
9.77
|
164,330 | 9.74 | 9.87 | 9.61 | 0 | 0 | 0 |
06/07/2017 |
9.74
|
114,220 | 9.98 | 9.98 | 9.74 | 0 | 0 | 0 |
05/07/2017 |
9.98
|
97,730 | 9.93 | 10.03 | 9.80 | 0 | 0 | 0 |
04/07/2017 |
9.93
|
114,010 | 9.98 | 10.08 | 9.74 | 0 | 0 | 0 |
03/07/2017 |
9.98
|
250,330 | 9.66 | 10.08 | 9.64 | 0 | 0 | 0 |
30/06/2017 |
9.66
|
147,560 | 9.56 | 9.66 | 9.24 | 0 | 0 | 0 |
29/06/2017 |
9.56
|
216,990 | 9.93 | 9.93 | 9.56 | 0 | 0 | 0 |
28/06/2017 |
9.93
|
406,830 | 9.59 | 10.14 | 9.22 | 0 | 590 | -0.0 |
27/06/2017 |
9.59
|
604,530 | 10.29 | 10.35 | 9.59 | 30 | 500 | -0.0 |
26/06/2017 |
10.29
|
367,030 | 10.11 | 10.66 | 10.11 | 0 | 0 | 0 |
23/06/2017 |
10.11
|
639,110 | 9.45 | 10.11 | 9.40 | 100 | 0 | 0.0 |
22/06/2017 |
9.45
|
305,690 | 9.14 | 9.56 | 9.06 | 0 | 0 | 0 |
21/06/2017 |
9.14
|
451,640 | 8.67 | 9.24 | 8.82 | 0 | 0 | 0 |
20/06/2017 |
8.67
|
277,680 | 8.40 | 8.67 | 8.35 | 0 | 0 | 0 |
19/06/2017 |
8.40
|
347,190 | 8.61 | 8.93 | 8.30 | 0 | 0 | 0 |
16/06/2017 |
8.61
|
191,610 | 8.67 | 8.82 | 8.38 | 0 | 0 | 0 |
15/06/2017 |
8.67
|
243,960 | 8.43 | 8.82 | 8.46 | 23,980 | 0 | 0.4 |
14/06/2017 |
8.43
|
911,250 | 7.88 | 8.43 | 7.88 | 0 | 220 | -0.0 |
13/06/2017 |
7.88
|
357,410 | 7.38 | 7.88 | 7.88 | 0 | 0 | 0 |
12/06/2017 |
7.38
|
213,050 | 6.91 | 7.38 | 6.88 | 0 | 0 | 0 |
09/06/2017 |
6.91
|
544,630 | 6.46 | 6.91 | 6.57 | 0 | 0 | 0 |
08/06/2017 |
6.46
|
219,230 | 6.25 | 6.57 | 6.20 | 0 | 0 | 0 |
07/06/2017 |
6.25
|
16,860 | 6.36 | 6.36 | 6.12 | 0 | 0 | 0 |
06/06/2017 |
6.36
|
97,600 | 6.41 | 6.41 | 6.25 | 0 | 0 | 0 |
05/06/2017 |
6.41
|
175,440 | 6.09 | 6.46 | 6.20 | 990 | 0 | 0.0 |
02/06/2017 |
6.09
|
140,170 | 6.04 | 6.15 | 5.88 | 0 | 0 | 0 |
01/06/2017 |
6.04
|
299,170 | 5.94 | 6.30 | 5.78 | 220 | 1,000 | -0.0 |
31/05/2017 |
5.94
|
110,670 | 6.15 | 6.15 | 5.83 | 0 | 0 | 0 |
30/05/2017 |
6.15
|
349,400 | 5.80 | 6.20 | 5.80 | 0 | 500 | -0.0 |
29/05/2017 |
5.80
|
299,980 | 5.44 | 5.80 | 5.44 | 0 | 500 | -0.0 |
26/05/2017 |
5.44
|
37,630 | 5.57 | 5.57 | 5.36 | 0 | 0 | 0 |
25/05/2017 |
5.57
|
28,830 | 5.52 | 5.57 | 5.31 | 0 | 0 | 0 |
24/05/2017 |
5.52
|
28,500 | 5.62 | 5.62 | 5.38 | 0 | 0 | 0 |
23/05/2017 |
5.62
|
53,940 | 5.41 | 5.62 | 5.25 | 0 | 0 | 0 |
22/05/2017 |
5.41
|
23,030 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
19/05/2017 |
5.52
|
32,120 | 5.44 | 5.52 | 5.25 | 0 | 0 | 0 |
18/05/2017 |
5.44
|
34,770 | 5.49 | 5.52 | 5.41 | 0 | 0 | 0 |
17/05/2017 |
5.49
|
9,260 | 5.59 | 5.67 | 5.46 | 0 | 0 | 0 |
16/05/2017 |
5.59
|
24,700 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 |
15/05/2017 |
5.70
|
27,080 | 5.65 | 5.73 | 5.49 | 0 | 0 | 0 |
12/05/2017 |
5.65
|
24,870 | 5.54 | 5.78 | 5.52 | 0 | 0 | 0 |
11/05/2017 |
5.54
|
48,260 | 5.70 | 5.78 | 5.52 | 1,000 | 0 | 0.0 |
10/05/2017 |
5.70
|
35,140 | 5.78 | 5.78 | 5.54 | 0 | 0 | 0 |
09/05/2017 |
5.78
|
29,250 | 5.67 | 5.88 | 5.78 | 0 | 0 | 0 |
08/05/2017 |
5.67
|
42,450 | 6.09 | 6.09 | 5.67 | 0 | 0 | 0 |
05/05/2017 |
6.09
|
36,150 | 6.09 | 6.09 | 5.94 | 0 | 0 | 0 |
04/05/2017 |
6.09
|
111,180 | 6.09 | 6.36 | 5.94 | 0 | 0 | 0 |
03/05/2017 |
6.09
|
89,510 | 6.36 | 6.36 | 6.04 | 0 | 0 | 0 |
28/04/2017 |
6.36
|
48,130 | 6.36 | 6.49 | 6.20 | 0 | 0 | 0 |
27/04/2017 |
6.36
|
225,280 | 6.15 | 6.54 | 6.12 | 0 | 1,000 | -0.0 |
26/04/2017 |
6.15
|
236,310 | 5.94 | 6.20 | 5.78 | 0 | 0 | 0 |
25/04/2017 |
5.94
|
94,410 | 5.59 | 5.94 | 5.54 | 0 | 0 | 0 |
24/04/2017 |
5.59
|
75,390 | 5.57 | 5.67 | 5.52 | 0 | 0 | 0 |
21/04/2017 |
5.57
|
85,870 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
20/04/2017 |
5.62
|
44,990 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
19/04/2017 |
5.65
|
66,230 | 5.73 | 5.73 | 5.52 | 0 | 0 | 0 |
18/04/2017 |
5.73
|
105,590 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
17/04/2017 |
5.78
|
30,000 | 5.62 | 5.78 | 5.59 | 0 | 0 | 0 |
14/04/2017 |
5.62
|
84,300 | 5.73 | 5.78 | 5.52 | 0 | 0 | 0 |
13/04/2017 |
5.73
|
87,000 | 5.73 | 5.83 | 5.62 | 0 | 0 | 0 |
12/04/2017 |
5.73
|
63,030 | 5.94 | 5.94 | 5.73 | 0 | 0 | 0 |
11/04/2017 |
5.94
|
89,910 | 5.88 | 5.99 | 5.67 | 0 | 0 | 0 |
10/04/2017 |
5.88
|
282,770 | 5.52 | 5.88 | 5.31 | 0 | 0 | 0 |
07/04/2017 |
5.52
|
508,140 | 5.88 | 6.28 | 5.49 | 0 | 0 | 0 |
05/04/2017 |
5.88
|
93,030 | 5.52 | 5.88 | 5.88 | 0 | 0 | 0 |
04/04/2017 |
5.52
|
329,500 | 5.17 | 5.52 | 5.52 | 0 | 0 | 0 |
03/04/2017 |
5.17
|
292,640 | 4.83 | 5.17 | 4.73 | 0 | 0 | 0 |
31/03/2017 |
4.83
|
89,750 | 4.66 | 4.83 | 4.49 | 0 | 0 | 0 |
30/03/2017 |
4.66
|
24,240 | 4.44 | 4.66 | 4.39 | 0 | 0 | 0 |
29/03/2017 |
4.44
|
72,130 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 |
28/03/2017 |
4.38
|
74,900 | 4.36 | 4.41 | 4.31 | 0 | 0 | 0 |
27/03/2017 |
4.36
|
33,600 | 4.31 | 4.36 | 4.25 | 0 | 0 | 0 |
24/03/2017 |
4.31
|
15,270 | 4.36 | 4.41 | 4.31 | 0 | 0 | 0 |
23/03/2017 |
4.36
|
15,400 | 4.34 | 4.36 | 4.31 | 0 | 0 | 0 |
22/03/2017 |
4.34
|
39,000 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 |
21/03/2017 |
4.46
|
48,280 | 4.33 | 4.46 | 4.31 | 0 | 0 | 0 |
20/03/2017 |
4.33
|
26,020 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
17/03/2017 |
4.33
|
20,440 | 4.31 | 4.36 | 4.31 | 0 | 0 | 0 |
16/03/2017 |
4.31
|
8,010 | 4.33 | 4.36 | 4.31 | 0 | 0 | 0 |
15/03/2017 |
4.33
|
16,480 | 4.36 | 4.45 | 4.32 | 0 | 0 | 0 |
14/03/2017 |
4.36
|
46,190 | 4.32 | 4.41 | 4.31 | 0 | 0 | 0 |
13/03/2017 |
4.32
|
6,600 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
10/03/2017 |
4.46
|
2,800 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 |
09/03/2017 |
4.52
|
54,470 | 4.31 | 4.52 | 4.28 | 0 | 0 | 0 |
08/03/2017 |
4.31
|
19,990 | 4.33 | 4.33 | 4.31 | 0 | 0 | 0 |
07/03/2017 |
4.33
|
6,590 | 4.34 | 4.36 | 4.31 | 0 | 0 | 0 |
06/03/2017 |
4.34
|
12,680 | 4.46 | 4.57 | 4.31 | 0 | 0 | 0 |
03/03/2017 |
4.46
|
199,230 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
02/03/2017 |
4.62
|
28,490 | 4.46 | 4.62 | 4.46 | 0 | 0 | 0 |
01/03/2017 |
4.46
|
3,310 | 4.31 | 4.46 | 4.31 | 0 | 0 | 0 |
28/02/2017 |
4.31
|
16,960 | 4.46 | 4.57 | 4.31 | 0 | 0 | 0 |
27/02/2017 |
4.46
|
10,080 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
24/02/2017 |
4.56
|
11,440 | 4.55 | 4.56 | 4.46 | 0 | 0 | 0 |
23/02/2017 |
4.55
|
3,810 | 4.67 | 4.67 | 4.54 | 0 | 0 | 0 |
22/02/2017 |
4.67
|
161,510 | 4.78 | 4.78 | 4.67 | 0 | 0 | 0 |
21/02/2017 |
4.78
|
59,250 | 4.65 | 4.78 | 4.65 | 0 | 0 | 0 |
20/02/2017 |
4.65
|
70,530 | 4.53 | 4.65 | 4.52 | 53,730 | 0 | 0.5 |
17/02/2017 |
4.53
|
38,140 | 4.51 | 4.65 | 4.51 | 17,050 | 0 | 0.1 |
16/02/2017 |
4.51
|
17,610 | 4.52 | 4.62 | 4.44 | 0 | 0 | 0 |
15/02/2017 |
4.52
|
29,500 | 4.57 | 4.62 | 4.52 | 0 | 0 | 0 |