Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.78 | -8.31% | 1,971,500 | -181,000 | -1.6 |
8.54
9.39
8.61
|
2 tháng
(2024-09-23) |
-1.64 | -16% | 3,909,900 | -288,200 | -2.7 |
8.54
10.40
8.61
|
3 tháng
(2024-08-23) |
-1.99 | -18.77% | 6,206,600 | -461,900 | -4.5 |
8.54
10.60
8.61
|
6 tháng
(2024-05-27) |
-1.59 | -15.59% | 55,047,200 | -337,900 | -3.1 |
8.54
11.90
8.61
|
12 tháng
(2023-11-27) |
1.19 | 16.04% | 151,210,100 | 85,204 | 0.3 |
7.39
11.90
8.61
|
24 tháng
(2022-12-02) |
3.15 | 57.64% | 242,460,100 | 151,104 | 0.7 |
4.57
11.90
8.61
|
36 tháng
(2021-12-07) |
-0.76 | -8.07% | 370,807,600 | 174,338 | 1.7 |
4.18
12.99
8.61
|
60 tháng
(2019-12-18) |
6.43 | 295.76% | 736,935,570 | 178,178 | -1.9 |
1.48
12.99
8.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2017 |
5.63
|
779,430 | 5.81 | 5.87 | 5.63 | 0 | 0 | 0 |
07/09/2017 |
5.81
|
1,156,520 | 5.69 | 5.82 | 5.72 | 0 | 0 | 0 |
06/09/2017 |
5.69
|
1,170,390 | 5.58 | 5.74 | 5.58 | 0 | 0 | 0 |
05/09/2017 |
5.58
|
481,520 | 5.56 | 5.59 | 5.56 | 0 | 0 | 0 |
01/09/2017 |
5.56
|
373,490 | 5.49 | 5.59 | 5.49 | 0 | 0 | 0 |
31/08/2017 |
5.49
|
200,230 | 5.53 | 5.62 | 5.48 | 0 | 0 | 0 |
30/08/2017 |
5.53
|
125,760 | 5.50 | 5.53 | 5.49 | 0 | 0 | 0 |
29/08/2017 |
5.50
|
208,040 | 5.52 | 5.58 | 5.50 | 0 | 0 | 0 |
28/08/2017 |
5.52
|
1,519,110 | 5.75 | 5.92 | 5.49 | 0 | 0 | 0 |
25/08/2017 |
5.75
|
1,192,320 | 5.56 | 5.79 | 5.56 | 0 | 0 | 0 |
24/08/2017 |
5.56
|
272,400 | 5.56 | 5.58 | 5.53 | 0 | 0 | 0 |
23/08/2017 |
5.56
|
215,720 | 5.53 | 5.58 | 5.50 | 0 | 0 | 0 |
22/08/2017 |
5.53
|
138,860 | 5.49 | 5.66 | 5.52 | 0 | 0 | 0 |
21/08/2017 |
5.49
|
238,500 | 5.52 | 5.59 | 5.49 | 0 | 0 | 0 |
18/08/2017 |
5.52
|
237,190 | 5.48 | 5.55 | 5.42 | 0 | 0 | 0 |
17/08/2017 |
5.48
|
310,030 | 5.54 | 5.58 | 5.48 | 0 | 0 | 0 |
16/08/2017 |
5.54
|
130,250 | 5.56 | 5.62 | 5.50 | 0 | 0 | 0 |
15/08/2017 |
5.56
|
186,070 | 5.49 | 5.59 | 5.49 | 0 | 0 | 0 |
14/08/2017 |
5.49
|
447,380 | 5.46 | 5.57 | 5.40 | 30,000 | 0 | 0.2 |
11/08/2017 |
5.46
|
288,730 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 |
10/08/2017 |
5.46
|
400,980 | 5.68 | 5.76 | 5.40 | 0 | 0 | 0 |
09/08/2017 |
5.68
|
984,890 | 6.08 | 6.09 | 5.66 | 1,000 | 0 | 0.0 |
08/08/2017 |
6.08
|
1,810,880 | 6.53 | 6.53 | 6.07 | 0 | 1,000 | -0.0 |
07/08/2017 |
6.53
|
417,200 | 6.43 | 6.55 | 6.09 | 0 | 0 | 0 |
04/08/2017 |
6.43
|
2,027,350 | 6.86 | 7.16 | 6.39 | 0 | 0 | 0 |
03/08/2017 |
6.86
|
3,901,090 | 6.42 | 6.86 | 6.39 | 1,000 | 0 | 0.0 |
02/08/2017 |
6.42
|
503,010 | 6.41 | 6.49 | 6.37 | 0 | 0 | 0 |
01/08/2017 |
6.41
|
620,840 | 6.36 | 6.43 | 6.26 | 0 | 0 | 0 |
31/07/2017 |
6.36
|
356,160 | 6.33 | 6.36 | 6.23 | 0 | 0 | 0 |
28/07/2017 |
6.33
|
560,210 | 6.23 | 6.35 | 6.19 | 0 | 0 | 0 |
27/07/2017 |
6.23
|
338,580 | 6.24 | 6.29 | 6.19 | 0 | 0 | 0 |
26/07/2017 |
6.24
|
256,670 | 6.31 | 6.41 | 6.16 | 0 | 0 | 0 |
25/07/2017 |
6.31
|
688,290 | 6.15 | 6.36 | 6.12 | 0 | 0 | 0 |
24/07/2017 |
6.15
|
394,500 | 6.15 | 6.16 | 5.96 | 0 | 60,000 | -0.5 |
21/07/2017 |
6.15
|
312,940 | 6.16 | 6.19 | 6.06 | 0 | 17,910 | -0.2 |
20/07/2017 |
6.16
|
421,880 | 6.23 | 6.24 | 6.09 | 0 | 0 | 0 |
19/07/2017 |
6.23
|
929,870 | 5.91 | 6.31 | 5.88 | 0 | 3,000 | -0.0 |
18/07/2017 |
5.91
|
354,330 | 5.91 | 6.02 | 5.79 | 100 | 0 | 0.0 |
17/07/2017 |
5.91
|
394,820 | 5.76 | 5.94 | 5.74 | 0 | 0 | 0 |
14/07/2017 |
5.76
|
228,670 | 5.76 | 5.80 | 5.39 | 0 | 0 | 0 |
13/07/2017 |
5.76
|
300,600 | 5.62 | 5.81 | 5.57 | 0 | 0 | 0 |
12/07/2017 |
5.62
|
160,870 | 5.52 | 5.75 | 5.50 | 0 | 0 | 0 |
11/07/2017 |
5.52
|
124,500 | 5.52 | 5.54 | 5.50 | 0 | 0 | 0 |
10/07/2017 |
5.52
|
480,800 | 5.54 | 5.56 | 5.49 | 0 | 0 | 0 |
07/07/2017 |
5.54
|
323,600 | 5.60 | 5.82 | 5.54 | 0 | 0 | 0 |
06/07/2017 |
5.60
|
311,200 | 5.87 | 6.09 | 5.50 | 0 | 0 | 0 |
05/07/2017 |
5.87
|
332,570 | 5.49 | 5.87 | 5.52 | 0 | 0 | 0 |
04/07/2017 |
5.49
|
170,850 | 5.49 | 5.52 | 5.48 | 3,000 | 0 | 0.0 |
03/07/2017 |
5.49
|
143,310 | 5.49 | 5.51 | 5.46 | 0 | 3,000 | -0.0 |
30/06/2017 |
5.49
|
177,220 | 5.54 | 5.56 | 5.49 | 0 | 0 | 0 |
29/06/2017 |
5.54
|
170,000 | 5.55 | 5.56 | 5.52 | 0 | 0 | 0 |
28/06/2017 |
5.55
|
161,080 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
27/06/2017 |
5.51
|
146,820 | 5.52 | 5.52 | 5.49 | 0 | 0 | 0 |
26/06/2017 |
5.52
|
258,790 | 5.56 | 5.62 | 5.49 | 0 | 0 | 0 |
23/06/2017 |
5.56
|
544,050 | 5.48 | 5.76 | 5.46 | 0 | 0 | 0 |
22/06/2017 |
5.48
|
176,620 | 5.46 | 5.56 | 5.44 | 0 | 0 | 0 |
21/06/2017 |
5.46
|
184,990 | 5.46 | 5.48 | 5.44 | 0 | 0 | 0 |
20/06/2017 |
5.46
|
208,280 | 5.47 | 5.48 | 5.43 | 0 | 14,000 | -0.1 |
19/06/2017 |
5.47
|
360,480 | 5.46 | 5.49 | 5.44 | 0 | 0 | 0 |
16/06/2017 |
5.46
|
206,900 | 5.47 | 5.49 | 5.44 | 0 | 0 | 0 |
15/06/2017 |
5.47
|
125,550 | 5.46 | 5.49 | 5.46 | 0 | 0 | 0 |
14/06/2017 |
5.46
|
268,520 | 5.52 | 5.53 | 5.44 | 0 | 0 | 0 |
13/06/2017 |
5.52
|
178,880 | 5.49 | 5.52 | 5.46 | 0 | 0 | 0 |
12/06/2017 |
5.49
|
317,910 | 5.49 | 5.52 | 5.46 | 0 | 0 | 0 |
09/06/2017 |
5.49
|
244,270 | 5.52 | 5.55 | 5.46 | 0 | 0 | 0 |
08/06/2017 |
5.52
|
171,580 | 5.49 | 5.56 | 5.47 | 4,700 | 290 | 0.0 |
07/06/2017 |
5.49
|
692,360 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 |
06/06/2017 |
5.60
|
383,340 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
05/06/2017 |
5.78
|
681,290 | 5.99 | 6.02 | 5.63 | 290 | 0 | 0.0 |
02/06/2017 |
5.99
|
2,769,190 | 5.89 | 6.24 | 5.90 | 0 | 0 | 0 |
01/06/2017 |
5.89
|
663,900 | 5.79 | 5.90 | 5.76 | 9,300 | 0 | 0.1 |
31/05/2017 |
5.79
|
565,720 | 5.60 | 5.80 | 5.59 | 0 | 0 | 0 |
30/05/2017 |
5.60
|
365,930 | 5.64 | 5.72 | 5.58 | 0 | 0 | 0 |
29/05/2017 |
5.64
|
514,210 | 5.41 | 5.69 | 5.42 | 3,000 | 0 | 0.0 |
26/05/2017 |
5.41
|
275,790 | 5.38 | 5.47 | 5.36 | 30,000 | 0 | 0.2 |
25/05/2017 |
5.38
|
297,000 | 5.24 | 5.42 | 5.24 | 0 | 950 | -0.0 |
24/05/2017 |
5.24
|
201,410 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 |
23/05/2017 |
5.26
|
303,520 | 5.31 | 5.36 | 5.26 | 0 | 0 | 0 |
22/05/2017 |
5.31
|
193,300 | 5.22 | 5.46 | 5.25 | 200 | 0 | 0.0 |
19/05/2017 |
5.22
|
193,200 | 5.23 | 5.25 | 5.20 | 900 | 0 | 0.0 |
18/05/2017 |
5.23
|
409,430 | 5.25 | 5.29 | 5.22 | 0 | 0 | 0 |
17/05/2017 |
5.25
|
171,240 | 5.25 | 5.27 | 5.24 | 0 | 0 | 0 |
16/05/2017 |
5.25
|
206,860 | 5.23 | 5.29 | 5.23 | 4,000 | 10 | 0.0 |
15/05/2017 |
5.23
|
232,500 | 5.29 | 5.36 | 5.22 | 0 | 0 | 0 |
12/05/2017 |
5.29
|
266,150 | 5.23 | 5.29 | 5.22 | 0 | 0 | 0 |
11/05/2017 |
5.23
|
297,090 | 5.32 | 5.35 | 5.23 | 4,000 | 49,100 | -0.4 |
10/05/2017 |
5.32
|
222,990 | 5.35 | 5.36 | 5.32 | 0 | 0 | 0 |
09/05/2017 |
5.35
|
353,800 | 5.48 | 5.48 | 5.32 | 10 | 214,410 | -1.7 |
08/05/2017 |
5.48
|
223,100 | 5.38 | 5.52 | 5.36 | 26,900 | 0 | 0.2 |
05/05/2017 |
5.38
|
1,229,870 | 5.40 | 5.59 | 5.36 | 326,260 | 0 | 2.6 |
04/05/2017 |
5.40
|
478,960 | 5.22 | 5.41 | 5.22 | 199,650 | 0 | 1.6 |
03/05/2017 |
5.22
|
360,330 | 5.19 | 5.27 | 5.16 | 20 | 0 | 0.0 |
28/04/2017 |
5.19
|
440,750 | 5.09 | 5.19 | 5.01 | 0 | 0 | 0 |
27/04/2017 |
5.09
|
266,120 | 5.03 | 5.10 | 5.01 | 0 | 0 | 0 |
26/04/2017 |
5.03
|
370,950 | 5.02 | 5.04 | 4.99 | 0 | 0 | 0 |
25/04/2017 |
5.02
|
216,930 | 5.05 | 5.07 | 5.00 | 0 | 0 | 0 |
24/04/2017 |
5.05
|
281,730 | 5.02 | 5.05 | 5.01 | 0 | 0 | 0 |
21/04/2017 |
5.02
|
178,870 | 5.01 | 5.15 | 4.99 | 0 | 0 | 0 |
20/04/2017 |
5.01
|
369,900 | 5.04 | 5.06 | 4.99 | 0 | 0 | 0 |
19/04/2017 |
5.04
|
211,180 | 5.03 | 5.05 | 5.01 | 0 | 0 | 0 |