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 | 0% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
8.66
|
164,200 | 8.79 | 8.83 | 8.65 | 0 | 0 | 0 |
05/07/2017 |
8.79
|
253,920 | 8.64 | 8.83 | 8.66 | 0 | 0 | 0 |
04/07/2017 |
8.64
|
428,460 | 8.57 | 8.65 | 8.57 | 0 | 0 | 0 |
03/07/2017 |
8.57
|
119,250 | 8.59 | 8.59 | 8.54 | 0 | 0 | 0 |
30/06/2017 |
8.59
|
49,270 | 8.60 | 8.61 | 8.54 | 0 | 0 | 0 |
29/06/2017 |
8.60
|
200,980 | 8.50 | 8.60 | 8.53 | 0 | 0 | 0 |
28/06/2017 |
8.50
|
75,770 | 8.49 | 8.54 | 8.48 | 0 | 0 | 0 |
27/06/2017 |
8.49
|
83,460 | 8.55 | 8.56 | 8.49 | 5,000 | 0 | 0.0 |
26/06/2017 |
8.55
|
226,840 | 8.47 | 8.55 | 8.48 | 5,000 | 0 | 0.0 |
23/06/2017 |
8.47
|
252,740 | 8.47 | 8.55 | 8.43 | 0 | 0 | 0 |
22/06/2017 |
8.47
|
84,890 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
21/06/2017 |
8.56
|
226,800 | 8.47 | 8.56 | 8.43 | 0 | 0 | 0 |
20/06/2017 |
8.47
|
225,550 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
19/06/2017 |
8.53
|
178,070 | 8.53 | 8.61 | 8.48 | 0 | 0 | 0 |
16/06/2017 |
8.53
|
108,640 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 |
15/06/2017 |
8.62
|
219,290 | 8.64 | 8.66 | 8.53 | 1,500 | 0 | 0.0 |
14/06/2017 |
8.64
|
189,800 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 |
13/06/2017 |
8.57
|
117,820 | 8.56 | 8.64 | 8.53 | 1,000 | 0 | 0.0 |
12/06/2017 |
8.56
|
107,180 | 8.60 | 8.70 | 8.55 | 3,000 | 0 | 0.0 |
09/06/2017 |
8.60
|
45,820 | 8.57 | 8.66 | 8.57 | 2,000 | 0 | 0.0 |
08/06/2017 |
8.57
|
243,600 | 8.66 | 8.66 | 8.53 | 0 | 0 | 0 |
07/06/2017 |
8.66
|
216,820 | 8.65 | 8.70 | 8.63 | 0 | 0 | 0 |
06/06/2017 |
8.65
|
209,830 | 8.70 | 8.70 | 8.65 | 2,000 | 0 | 0.0 |
05/06/2017 |
8.70
|
223,860 | 8.70 | 8.74 | 8.66 | 0 | 0 | 0 |
02/06/2017 |
8.70
|
125,830 | 8.79 | 8.79 | 8.66 | 0 | 0 | 0 |
01/06/2017 |
8.79
|
144,840 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 |
31/05/2017 |
8.83
|
153,690 | 8.83 | 8.87 | 8.74 | 20 | 0 | 0.0 |
30/05/2017 |
8.83
|
276,090 | 8.74 | 8.96 | 8.74 | 0 | 0 | 0 |
29/05/2017 |
8.74
|
381,230 | 8.83 | 8.96 | 8.70 | 0 | 0 | 0 |
26/05/2017 |
8.83
|
270,700 | 9.09 | 9.09 | 8.83 | 0 | 0 | 0 |
25/05/2017 |
9.09
|
573,170 | 8.96 | 9.26 | 9.00 | 0 | 0 | 0 |
24/05/2017 |
8.96
|
267,130 | 8.74 | 8.96 | 8.74 | 0 | 0 | 0 |
23/05/2017 |
8.74
|
195,670 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 |
22/05/2017 |
8.83
|
595,510 | 8.58 | 9.13 | 8.74 | 0 | 0 | 0 |
19/05/2017 |
8.58
|
334,910 | 8.63 | 8.66 | 8.57 | 0 | 0 | 0 |
18/05/2017 |
8.63
|
197,900 | 8.63 | 8.64 | 8.60 | 0 | 15,000 | -0.1 |
17/05/2017 |
8.63
|
103,970 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 |
16/05/2017 |
8.74
|
225,050 | 8.60 | 8.79 | 8.57 | 65,210 | 0 | 0.6 |
15/05/2017 |
8.60
|
226,080 | 8.59 | 8.61 | 8.57 | 36,730 | 0 | 0.4 |
12/05/2017 |
8.59
|
195,740 | 8.58 | 8.61 | 8.56 | 30 | 0 | 0.0 |
11/05/2017 |
8.58
|
267,190 | 8.58 | 8.60 | 8.56 | 0 | 0 | 0 |
10/05/2017 |
8.58
|
207,460 | 8.65 | 8.66 | 8.54 | 0 | 0 | 0 |
09/05/2017 |
8.65
|
274,510 | 8.50 | 8.66 | 8.50 | 0 | 0 | 0 |
08/05/2017 |
8.50
|
78,730 | 8.61 | 8.66 | 8.50 | 0 | 0 | 0 |
05/05/2017 |
8.61
|
141,750 | 8.50 | 8.63 | 8.50 | 0 | 0 | 0 |
04/05/2017 |
8.50
|
116,240 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 |
03/05/2017 |
8.57
|
161,110 | 8.59 | 8.74 | 8.57 | 0 | 0 | 0 |
28/04/2017 |
8.59
|
155,670 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 |
27/04/2017 |
8.83
|
119,850 | 8.65 | 8.83 | 8.65 | 0 | 0 | 0 |
26/04/2017 |
8.65
|
203,270 | 8.59 | 8.83 | 8.64 | 600 | 0 | 0.0 |
25/04/2017 |
8.59
|
134,000 | 8.57 | 8.66 | 8.52 | 0 | 0 | 0 |
24/04/2017 |
8.57
|
171,790 | 8.59 | 8.60 | 8.48 | 0 | 0 | 0 |
21/04/2017 |
8.59
|
93,470 | 8.66 | 8.70 | 8.57 | 0 | 0 | 0 |
20/04/2017 |
8.66
|
57,800 | 8.74 | 8.74 | 8.62 | 0 | 0 | 0 |
19/04/2017 |
8.74
|
168,050 | 8.58 | 8.74 | 8.58 | 0 | 0 | 0 |
18/04/2017 |
8.58
|
142,720 | 8.57 | 8.66 | 8.56 | 0 | 0 | 0 |
17/04/2017 |
8.57
|
590,140 | 8.79 | 8.87 | 8.57 | 10 | 0 | 0.0 |
14/04/2017 |
8.79
|
292,930 | 8.92 | 8.96 | 8.74 | 0 | 0 | 0 |
13/04/2017 |
8.92
|
111,760 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
12/04/2017 |
8.96
|
150,360 | 8.92 | 9.00 | 8.87 | 0 | 0 | 0 |
11/04/2017 |
8.92
|
113,320 | 8.87 | 9.09 | 8.92 | 0 | 0 | 0 |
10/04/2017 |
8.87
|
205,520 | 9.00 | 9.05 | 8.87 | 0 | 0 | 0 |
07/04/2017 |
9.00
|
227,620 | 8.87 | 9.00 | 8.87 | 0 | 0 | 0 |
05/04/2017 |
8.87
|
146,590 | 8.83 | 9.00 | 8.83 | 0 | 0 | 0 |
04/04/2017 |
8.83
|
331,710 | 8.96 | 8.96 | 8.79 | 0 | 0 | 0 |
03/04/2017 |
8.96
|
142,450 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
31/03/2017 |
9.09
|
337,100 | 9.05 | 9.26 | 9.09 | 0 | 0 | 0 |
30/03/2017 |
9.05
|
361,540 | 8.96 | 9.13 | 8.96 | 100 | 0 | 0.0 |
29/03/2017 |
8.96
|
352,920 | 8.79 | 9.00 | 8.87 | 0 | 25,000 | -0.3 |
28/03/2017 |
8.79
|
254,550 | 8.70 | 8.79 | 8.66 | 30 | 0 | 0.0 |
27/03/2017 |
8.70
|
436,700 | 8.87 | 8.92 | 8.70 | 0 | 76,400 | -0.8 |
24/03/2017 |
8.87
|
336,590 | 8.92 | 8.92 | 8.79 | 0 | 61,000 | -0.6 |
23/03/2017 |
8.92
|
93,570 | 8.92 | 9.05 | 8.87 | 0 | 0 | 0 |
22/03/2017 |
8.92
|
343,660 | 9.00 | 9.05 | 8.87 | 0 | 39,500 | -0.4 |
21/03/2017 |
9.00
|
350,090 | 8.92 | 9.05 | 8.87 | 61,800 | 5,050 | 0.6 |
20/03/2017 |
8.92
|
175,930 | 8.92 | 9.00 | 8.92 | 0 | 0 | 0 |
17/03/2017 |
8.92
|
179,140 | 9.00 | 9.05 | 8.92 | 0 | 0 | 0 |
16/03/2017 |
9.00
|
166,500 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 |
15/03/2017 |
8.96
|
179,260 | 8.87 | 9.00 | 8.83 | 0 | 5,000 | -0.1 |
14/03/2017 |
8.87
|
237,990 | 8.92 | 9.09 | 8.83 | 0 | 19,400 | -0.2 |
13/03/2017 |
8.92
|
264,370 | 8.92 | 8.92 | 8.79 | 0 | 0 | 0 |
10/03/2017 |
8.92
|
508,350 | 9.05 | 9.05 | 8.83 | 0 | 0 | 0 |
09/03/2017 |
9.05
|
916,750 | 9.09 | 9.13 | 8.92 | 0 | 0 | 0 |
08/03/2017 |
9.09
|
287,010 | 8.96 | 9.22 | 8.96 | 10,000 | 15,330 | -0.1 |
07/03/2017 |
8.96
|
393,770 | 9.00 | 9.09 | 8.96 | 0 | 28,000 | -0.3 |
06/03/2017 |
9.00
|
185,590 | 8.96 | 9.13 | 8.96 | 0 | 47,000 | -0.5 |
03/03/2017 |
8.96
|
292,490 | 8.96 | 9.05 | 8.92 | 1,000 | 0 | 0.0 |
02/03/2017 |
8.96
|
199,510 | 9.00 | 9.09 | 8.92 | 1,500 | 0 | 0.0 |
01/03/2017 |
9.00
|
616,410 | 9.17 | 9.22 | 8.92 | 0 | 0 | 0 |
28/02/2017 |
9.17
|
536,110 | 9.52 | 9.69 | 9.09 | 0 | 0 | 0 |
27/02/2017 |
9.52
|
385,610 | 9.69 | 9.69 | 9.43 | 0 | 0 | 0 |
24/02/2017 |
9.69
|
377,180 | 9.69 | 9.87 | 9.65 | 0 | 0 | 0 |
23/02/2017 |
9.69
|
532,410 | 9.87 | 9.87 | 9.52 | 4,500 | 0 | 0.1 |
22/02/2017 |
9.87
|
866,140 | 9.52 | 9.91 | 9.52 | 18,550 | 0 | 0.2 |
21/02/2017 |
9.52
|
827,980 | 9.26 | 9.56 | 9.26 | 0 | 0 | 0 |
20/02/2017 |
9.26
|
408,070 | 9.17 | 9.26 | 9.00 | 0 | 0 | 0 |
17/02/2017 |
9.17
|
351,000 | 9.13 | 9.26 | 8.92 | 0 | 0 | 0 |
16/02/2017 |
9.13
|
443,590 | 9.26 | 9.39 | 9.09 | 0 | 0 | 0 |
15/02/2017 |
9.26
|
606,740 | 9.22 | 9.52 | 9.05 | 0 | 0 | 0 |
14/02/2017 |
9.22
|
460,630 | 9.26 | 9.35 | 9.09 | 0 | 0 | 0 |