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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
8.64
|
5,648,750 | 8.97 | 9.04 | 8.64 | 200,000 | 0 | 2.5 |
06/07/2017 |
8.97
|
4,476,510 | 8.72 | 9.01 | 8.72 | 0 | 0 | 0 |
05/07/2017 |
8.72
|
4,815,040 | 8.64 | 8.86 | 8.54 | 0 | 0 | 0 |
04/07/2017 |
8.64
|
5,534,210 | 8.86 | 8.93 | 8.61 | 500 | 0 | 0.0 |
03/07/2017 |
8.86
|
3,672,590 | 8.82 | 8.97 | 8.79 | 0 | 0 | 0 |
30/06/2017 |
8.82
|
4,324,550 | 8.90 | 9.08 | 8.79 | 0 | 0 | 0 |
29/06/2017 |
8.90
|
5,278,370 | 8.90 | 9.15 | 8.86 | 7,000 | 68,700 | -0.8 |
28/06/2017 |
8.90
|
2,924,650 | 8.82 | 8.93 | 8.72 | 0 | 30,000 | -0.4 |
27/06/2017 |
8.82
|
6,705,240 | 9.04 | 9.15 | 8.75 | 0 | 0 | 0 |
26/06/2017 |
9.04
|
5,152,930 | 9.04 | 9.29 | 9.01 | 31,000 | 0 | 0.4 |
23/06/2017 |
9.04
|
7,042,850 | 9.04 | 9.22 | 8.86 | 0 | 51,000 | -0.6 |
22/06/2017 |
9.04
|
10,573,840 | 8.90 | 9.15 | 8.90 | 5,000 | 0 | 0.1 |
21/06/2017 |
8.90
|
9,948,780 | 8.36 | 8.90 | 8.21 | 0 | 2,000 | -0.0 |
20/06/2017 |
8.36
|
3,488,990 | 8.21 | 8.43 | 8.21 | 0 | 0 | 0 |
19/06/2017 |
8.21
|
9,801,710 | 8.32 | 8.54 | 8.21 | 0 | 0 | 0 |
16/06/2017 |
8.32
|
2,806,160 | 8.25 | 8.39 | 8.25 | 0 | 0 | 0 |
15/06/2017 |
8.25
|
4,050,890 | 8.39 | 8.46 | 8.21 | 20,000 | 0 | 0.2 |
14/06/2017 |
8.39
|
4,673,520 | 8.50 | 8.64 | 8.39 | 0 | 0 | 0 |
13/06/2017 |
8.50
|
3,335,580 | 8.64 | 8.72 | 8.43 | 0 | 12,000 | -0.1 |
12/06/2017 |
8.64
|
6,887,980 | 8.36 | 8.79 | 8.43 | 0 | 0 | 0 |
09/06/2017 |
8.36
|
5,522,600 | 8.18 | 8.46 | 8.18 | 0 | 0 | 0 |
08/06/2017 |
8.18
|
3,443,820 | 8.28 | 8.39 | 8.18 | 0 | 0 | 0 |
07/06/2017 |
8.28
|
4,028,330 | 8.21 | 8.54 | 8.25 | 0 | 0 | 0 |
06/06/2017 |
8.21
|
3,992,440 | 7.92 | 8.28 | 7.89 | 0 | 5,000 | -0.1 |
05/06/2017 |
7.92
|
4,787,470 | 8.28 | 8.36 | 7.92 | 1,000 | 0 | 0.0 |
02/06/2017 |
8.28
|
3,419,370 | 8.00 | 8.36 | 8.03 | 0 | 0 | 0 |
01/06/2017 |
8.00
|
7,601,440 | 8.18 | 8.28 | 7.82 | 0 | 0 | 0 |
31/05/2017 |
8.18
|
14,745,600 | 8.79 | 8.79 | 8.18 | 6,300 | 0 | 0.1 |
30/05/2017 |
8.79
|
6,220,510 | 8.86 | 9.01 | 8.68 | 0 | 30,200 | -0.4 |
29/05/2017 |
8.86
|
12,297,370 | 8.82 | 9.37 | 8.86 | 0 | 15,000 | -0.2 |
26/05/2017 |
8.82
|
9,163,060 | 8.68 | 9.08 | 8.61 | 12,000 | 4,000 | 0.1 |
25/05/2017 |
8.68
|
6,526,260 | 8.61 | 8.93 | 8.57 | 0 | 3,000 | -0.0 |
24/05/2017 |
8.61
|
4,713,060 | 8.79 | 8.93 | 8.46 | 0 | 10,000 | -0.1 |
23/05/2017 |
8.79
|
5,621,110 | 9.01 | 9.37 | 8.72 | 3,000 | 100 | 0.0 |
22/05/2017 |
9.01
|
9,430,870 | 8.43 | 9.01 | 8.50 | 1,516,000 | 0 | 18.6 |
19/05/2017 |
8.43
|
8,141,420 | 8.72 | 8.79 | 8.18 | 0 | 184,190 | -2.1 |
18/05/2017 |
8.72
|
8,688,860 | 9.37 | 9.51 | 8.72 | 12,610 | 5,220 | 0.1 |
17/05/2017 |
9.37
|
16,130,550 | 9.08 | 9.55 | 8.50 | 1,000 | 105,250 | -1.3 |
16/05/2017 |
9.08
|
14,494,490 | 8.50 | 9.08 | 8.50 | 2,100 | 39,000 | -0.5 |
15/05/2017 |
8.50
|
8,733,190 | 7.96 | 8.50 | 8.10 | 0 | 0 | 0 |
12/05/2017 |
7.96
|
14,901,400 | 7.46 | 7.96 | 7.38 | 0 | 15,000 | -0.2 |
11/05/2017 |
7.46
|
15,176,340 | 7.56 | 7.92 | 7.46 | 2,000 | 437,670 | -4.7 |
10/05/2017 |
7.56
|
10,129,350 | 7.07 | 7.56 | 7.10 | 39,000 | 4,100 | 0.4 |
09/05/2017 |
7.07
|
6,165,520 | 7.09 | 7.20 | 6.99 | 0 | 0 | 0 |
08/05/2017 |
7.09
|
13,318,150 | 6.63 | 7.09 | 6.70 | 10,000 | 35,000 | -0.2 |
05/05/2017 |
6.63
|
5,818,940 | 6.55 | 6.74 | 6.61 | 0 | 155,160 | -1.4 |
04/05/2017 |
6.55
|
9,732,270 | 6.22 | 6.62 | 6.27 | 0 | 27,430 | -0.2 |
03/05/2017 |
6.22
|
3,023,100 | 6.20 | 6.25 | 6.20 | 80,000 | 0 | 0.7 |
28/04/2017 |
6.20
|
3,672,830 | 6.13 | 6.27 | 6.11 | 10,000 | 354,670 | -2.9 |
27/04/2017 |
6.13
|
3,944,630 | 6.21 | 6.31 | 6.13 | 0 | 676,690 | -5.8 |
26/04/2017 |
6.21
|
4,316,790 | 6.05 | 6.21 | 6.02 | 5,000 | 1,001,000 | -8.5 |
25/04/2017 |
6.05
|
4,730,070 | 6.03 | 6.09 | 5.94 | 5,000 | 950,000 | -7.8 |
24/04/2017 |
6.03
|
7,801,990 | 6.20 | 6.20 | 6.03 | 15,000 | 2,257,140 | -18.9 |
21/04/2017 |
6.20
|
3,500,480 | 6.29 | 6.33 | 6.19 | 10,000 | 448,170 | -3.8 |
20/04/2017 |
6.29
|
5,587,910 | 6.29 | 6.40 | 6.26 | 13,000 | 2,900,600 | -25.2 |
19/04/2017 |
6.29
|
4,703,270 | 6.27 | 6.43 | 6.20 | 149,500 | 470,040 | -2.8 |
18/04/2017 |
6.27
|
6,196,670 | 6.45 | 6.45 | 6.18 | 1,228,080 | 0 | 10.7 |
17/04/2017 |
6.45
|
5,534,190 | 6.48 | 6.67 | 6.27 | 5,000 | 0 | 0.0 |
14/04/2017 |
6.48
|
5,857,720 | 6.48 | 6.52 | 6.25 | 5,000 | 20,010 | -0.1 |
13/04/2017 |
6.48
|
3,993,690 | 6.67 | 6.67 | 6.42 | 0 | 10,000 | -0.1 |
12/04/2017 |
6.67
|
10,689,550 | 6.33 | 6.75 | 6.33 | 12,000 | 15,120 | -0.0 |
11/04/2017 |
6.33
|
5,349,810 | 6.16 | 6.39 | 6.22 | 16,000 | 43,880 | -0.2 |
10/04/2017 |
6.16
|
4,329,090 | 6.12 | 6.36 | 6.02 | 20,000 | 6,000 | 0.1 |
07/04/2017 |
6.12
|
2,759,250 | 6.12 | 6.15 | 5.98 | 30,000 | 150,000 | -1.0 |
05/04/2017 |
6.12
|
2,188,690 | 6.16 | 6.21 | 6.07 | 0 | 0 | 0 |
04/04/2017 |
6.16
|
6,895,120 | 6.10 | 6.30 | 6.12 | 50,000 | 1,005,090 | -8.2 |
03/04/2017 |
6.10
|
6,198,090 | 5.79 | 6.15 | 5.79 | 20,000 | 102,840 | -0.7 |
31/03/2017 |
5.79
|
1,198,980 | 5.84 | 5.89 | 5.79 | 1,010 | 0 | 0.0 |
30/03/2017 |
5.84
|
1,229,230 | 5.84 | 5.89 | 5.84 | 0 | 0 | 0 |
29/03/2017 |
5.84
|
1,334,080 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
28/03/2017 |
5.91
|
1,387,380 | 5.89 | 5.93 | 5.84 | 0 | 0 | 0 |
27/03/2017 |
5.89
|
2,070,680 | 5.84 | 5.92 | 5.84 | 100 | 275,730 | -2.3 |
24/03/2017 |
5.84
|
1,588,980 | 5.89 | 6.01 | 5.84 | 0 | 78,000 | -0.6 |
23/03/2017 |
5.89
|
2,141,030 | 5.80 | 5.89 | 5.79 | 5,000 | 0 | 0.0 |
22/03/2017 |
5.80
|
1,601,970 | 5.90 | 5.91 | 5.78 | 7,500 | 265,350 | -2.1 |
21/03/2017 |
5.90
|
1,279,660 | 5.91 | 5.95 | 5.89 | 0 | 95,000 | -0.8 |
20/03/2017 |
5.91
|
2,308,600 | 5.88 | 6.03 | 5.84 | 3,600 | 114,000 | -0.9 |
17/03/2017 |
5.88
|
1,685,580 | 5.78 | 5.96 | 5.78 | 0 | 0 | 0 |
16/03/2017 |
5.78
|
1,342,800 | 5.78 | 5.84 | 5.78 | 70 | 211,650 | -1.7 |
15/03/2017 |
5.78
|
1,210,460 | 5.85 | 5.89 | 5.76 | 50 | 0 | 0.0 |
14/03/2017 |
5.85
|
1,572,420 | 5.81 | 5.85 | 5.76 | 0 | 50,000 | -0.4 |
13/03/2017 |
5.81
|
1,205,270 | 5.84 | 5.90 | 5.80 | 0 | 115,580 | -0.9 |
10/03/2017 |
5.84
|
2,290,540 | 5.91 | 5.98 | 5.84 | 0 | 0 | 0 |
09/03/2017 |
5.91
|
2,479,620 | 6.02 | 6.09 | 5.91 | 0 | 515,000 | -4.3 |
08/03/2017 |
6.02
|
2,778,930 | 5.99 | 6.11 | 5.99 | 0 | 497,020 | -4.2 |
07/03/2017 |
5.99
|
1,708,150 | 5.99 | 6.07 | 5.98 | 0 | 135,000 | -1.1 |
06/03/2017 |
5.99
|
2,193,700 | 6.03 | 6.07 | 5.99 | 5,000 | 373,650 | -3.1 |
03/03/2017 |
6.03
|
1,184,730 | 6.15 | 6.15 | 6.03 | 0 | 0 | 0 |
02/03/2017 |
6.15
|
2,372,990 | 6.05 | 6.15 | 6.04 | 30 | 0 | 0.0 |
01/03/2017 |
6.05
|
2,880,080 | 6.30 | 6.31 | 6.05 | 20,000 | 1,290 | 0.2 |
28/02/2017 |
6.30
|
4,553,050 | 6.13 | 6.36 | 6.14 | 0 | 30 | -0.0 |
27/02/2017 |
6.13
|
1,501,350 | 6.12 | 6.15 | 5.91 | 10,000 | 0 | 0.1 |
24/02/2017 |
6.12
|
2,134,760 | 6.13 | 6.26 | 6.12 | 0 | 0 | 0 |
23/02/2017 |
6.13
|
1,613,610 | 6.17 | 6.18 | 6.06 | 15,000 | 0 | 0.1 |
22/02/2017 |
6.17
|
1,050,800 | 6.17 | 6.20 | 6.12 | 35,050 | 0 | 0.3 |
21/02/2017 |
6.17
|
2,475,490 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 |
20/02/2017 |
6.15
|
2,107,600 | 6.08 | 6.20 | 6.08 | 0 | 84,000 | -0.7 |
17/02/2017 |
6.08
|
2,722,100 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
16/02/2017 |
6.15
|
2,226,980 | 6.20 | 6.20 | 6.15 | 0 | 75,020 | -0.6 |
15/02/2017 |
6.20
|
2,163,130 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |