Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.30 | -2.54% | 472,091 | 1,500 | 0.0 |
11.50
11.90
11.50
|
2 tháng
(2024-09-27) |
-0.40 | -3.36% | 1,167,030 | 3,084 | 0.0 |
11.50
12.20
11.50
|
3 tháng
(2024-08-28) |
-0.50 | -4.17% | 2,222,605 | 3,084 | 0.0 |
11.50
12.50
11.50
|
6 tháng
(2024-05-30) |
0.90 | 8.49% | 6,014,303 | 67,538 | 0.8 |
10.60
13.30
11.50
|
12 tháng
(2023-12-04) |
3.30 | 40.24% | 10,736,687 | 108,002 | 1.5 |
8
13.30
11.50
|
24 tháng
(2022-12-07) |
5 | 76.92% | 20,234,265 | 256,052 | 2.8 |
6.30
13.30
11.50
|
36 tháng
(2021-12-13) |
-3.20 | -21.77% | 60,122,731 | 272,629 | 3.0 |
5.40
15.50
11.50
|
60 tháng
(2019-12-23) |
5.50 | 91.67% | 121,292,876 | -1,526,632 | -10.0 |
4.30
20.50
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2017 |
8.45
|
191,200 | 8.45 | 8.53 | 8.37 | 0 | 0 | 0 |
14/09/2017 |
8.45
|
183,660 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 |
13/09/2017 |
8.60
|
242,426 | 8.60 | 8.91 | 8.53 | 0 | 0 | 0 |
12/09/2017 |
8.60
|
147,480 | 8.60 | 8.99 | 8.60 | 0 | 10,000 | -0.1 |
11/09/2017 |
8.60
|
338,571 | 8.53 | 9.06 | 8.60 | 0 | 11,760 | -0.1 |
08/09/2017 |
8.53
|
129,610 | 8.30 | 8.60 | 8.30 | 0 | 16,000 | -0.2 |
07/09/2017 |
8.30
|
206,032 | 8.14 | 8.30 | 8.07 | 0 | 0 | 0 |
06/09/2017 |
8.14
|
146,010 | 8.22 | 8.30 | 8.14 | 0 | 0 | 0 |
05/09/2017 |
8.22
|
146,250 | 8.37 | 8.45 | 8.22 | 100 | 2,000 | -0.0 |
01/09/2017 |
8.37
|
344,500 | 8.45 | 8.60 | 8.22 | 0 | 0 | 0 |
31/08/2017 |
8.45
|
725,072 | 7.83 | 8.60 | 7.99 | 0 | 4,300 | -0.0 |
30/08/2017 |
7.83
|
182,619 | 7.76 | 7.99 | 7.76 | 0 | 100 | -0.0 |
29/08/2017 |
7.76
|
170,500 | 7.83 | 7.99 | 7.37 | 0 | 0 | 0 |
28/08/2017 |
7.83
|
616,677 | 7.83 | 8.30 | 7.83 | 0 | 100 | -0.0 |
25/08/2017 |
7.83
|
314,659 | 7.45 | 7.91 | 7.37 | 0 | 25,900 | -0.3 |
24/08/2017 |
7.45
|
94,194 | 7.60 | 7.68 | 7.45 | 0 | 500 | -0.0 |
23/08/2017 |
7.60
|
300,482 | 7.30 | 7.91 | 7.22 | 0 | 100 | -0.0 |
22/08/2017 |
7.30
|
105,110 | 7.30 | 7.45 | 7.30 | 0 | 0 | 0 |
21/08/2017 |
7.30
|
137,559 | 7.22 | 7.53 | 7.22 | 0 | 159 | -0.0 |
18/08/2017 |
7.22
|
171,354 | 6.99 | 7.37 | 6.99 | 0 | 100 | -0.0 |
17/08/2017 |
6.99
|
180,325 | 7.37 | 7.45 | 6.99 | 6,000 | 0 | 0.1 |
16/08/2017 |
7.37
|
98,200 | 7.83 | 7.83 | 7.37 | 4,000 | 0 | 0.0 |
15/08/2017 |
7.83
|
220,100 | 7.68 | 7.83 | 7.30 | 7,000 | 0 | 0.1 |
14/08/2017 |
7.68
|
349,366 | 7.60 | 8.14 | 7.60 | 100 | 1,600 | -0.0 |
11/08/2017 |
7.60
|
301,900 | 7.22 | 7.60 | 6.99 | 0 | 100 | -0.0 |
10/08/2017 |
7.22
|
246,700 | 7.53 | 7.53 | 7.07 | 2,000 | 0 | 0.0 |
09/08/2017 |
7.53
|
238,579 | 7.76 | 7.76 | 7.30 | 0 | 9,200 | -0.1 |
08/08/2017 |
7.76
|
530,530 | 7.83 | 8.22 | 7.60 | 0 | 200 | -0.0 |
07/08/2017 |
7.83
|
1,417,609 | 7.14 | 7.83 | 7.30 | 0 | 12,500 | -0.1 |
04/08/2017 |
7.14
|
137,470 | 7.14 | 7.37 | 6.99 | 0 | 0 | 0 |
03/08/2017 |
7.14
|
632,443 | 6.68 | 7.30 | 6.68 | 0 | 11,000 | -0.1 |
02/08/2017 |
6.68
|
157,100 | 6.53 | 6.76 | 6.45 | 0 | 0 | 0 |
01/08/2017 |
6.53
|
79,990 | 6.45 | 6.53 | 6.45 | 0 | 0 | 0 |
31/07/2017 |
6.45
|
61,330 | 6.45 | 6.45 | 6.22 | 0 | 0 | 0 |
28/07/2017 |
6.45
|
38,100 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 |
27/07/2017 |
6.53
|
63,418 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
26/07/2017 |
6.53
|
129,040 | 6.38 | 6.76 | 6.38 | 0 | 0 | 0 |
25/07/2017 |
6.38
|
69,500 | 6.38 | 6.38 | 6.22 | 0 | 3,000 | -0.0 |
24/07/2017 |
6.38
|
32,520 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 |
21/07/2017 |
6.45
|
44,900 | 6.30 | 6.45 | 6.30 | 19,100 | 0 | 0.2 |
20/07/2017 |
6.30
|
121,952 | 6.45 | 6.53 | 6.30 | 0 | 0 | 0 |
19/07/2017 |
6.45
|
76,123 | 6.38 | 6.53 | 6.38 | 0 | 0 | 0 |
18/07/2017 |
6.38
|
45,306 | 6.38 | 6.38 | 6.22 | 0 | 2,126 | -0.0 |
17/07/2017 |
6.38
|
81,209 | 6.38 | 6.45 | 6.30 | 0 | 0 | 0 |
14/07/2017 |
6.38
|
35,200 | 6.45 | 6.53 | 6.38 | 0 | 0 | 0 |
13/07/2017 |
6.45
|
55,924 | 6.45 | 6.53 | 6.30 | 0 | 0 | 0 |
12/07/2017 |
6.45
|
59,110 | 6.53 | 6.53 | 6.38 | 700 | 0 | 0.0 |
11/07/2017 |
6.53
|
105,131 | 6.53 | 6.61 | 6.45 | 1,600 | 0 | 0.0 |
10/07/2017 |
6.53
|
98,049 | 6.68 | 6.76 | 6.38 | 0 | 14,800 | -0.1 |
07/07/2017 |
6.68
|
165,570 | 6.91 | 6.99 | 6.68 | 0 | 0 | 0 |
06/07/2017 |
6.91
|
202,441 | 6.76 | 6.99 | 6.61 | 0 | 100 | -0.0 |
05/07/2017 |
6.76
|
252,778 | 6.38 | 6.76 | 6.38 | 0 | 0 | 0 |
04/07/2017 |
6.38
|
121,159 | 6.38 | 6.45 | 6.30 | 8,100 | 23,260 | -0.1 |
03/07/2017 |
6.38
|
166,731 | 6.30 | 6.61 | 6.22 | 100 | 0 | 0.0 |
30/06/2017 |
6.30
|
143,924 | 6.38 | 6.38 | 6.14 | 2,100 | 17,500 | -0.1 |
29/06/2017 |
6.38
|
84,906 | 6.68 | 6.68 | 6.38 | 0 | 0 | 0 |
28/06/2017 |
6.68
|
143,511 | 6.84 | 6.91 | 6.53 | 0 | 0 | 0 |
27/06/2017 |
6.84
|
519,036 | 6.45 | 6.91 | 6.45 | 200 | 7,600 | -0.1 |
26/06/2017 |
6.45
|
443,150 | 5.99 | 6.53 | 5.99 | 0 | 0 | 0 |
23/06/2017 |
5.99
|
72,790 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
22/06/2017 |
5.99
|
39,500 | 5.91 | 5.99 | 5.91 | 0 | 5,500 | -0.0 |
21/06/2017 |
5.91
|
27,820 | 5.91 | 5.91 | 5.91 | 0 | 4,000 | -0.0 |
20/06/2017 |
5.91
|
15,496 | 5.91 | 5.99 | 5.91 | 0 | 896 | -0.0 |
19/06/2017 |
5.91
|
12,358 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
16/06/2017 |
5.91
|
6,700 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
15/06/2017 |
5.84
|
27,000 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
14/06/2017 |
5.84
|
39,520 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
13/06/2017 |
5.91
|
18,751 | 5.91 | 5.91 | 5.76 | 2,700 | 0 | 0.0 |
12/06/2017 |
5.91
|
28,120 | 5.91 | 5.91 | 5.76 | 5,100 | 0 | 0.0 |
09/06/2017 |
5.91
|
16,911 | 5.91 | 5.91 | 5.84 | 100 | 1,700 | -0.0 |
08/06/2017 |
5.91
|
31,520 | 5.91 | 5.99 | 5.84 | 0 | 0 | 0 |
07/06/2017 |
5.91
|
27,062 | 5.84 | 5.91 | 5.84 | 9,000 | 3,700 | 0.0 |
06/06/2017 |
5.84
|
34,936 | 5.76 | 5.99 | 5.84 | 0 | 0 | 0 |
05/06/2017 |
5.76
|
27,420 | 5.76 | 5.91 | 5.76 | 0 | 0 | 0 |
02/06/2017 |
5.76
|
34,400 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
01/06/2017 |
5.84
|
17,340 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
31/05/2017 |
5.91
|
8,947 | 5.84 | 5.91 | 5.76 | 0 | 1,300 | -0.0 |
30/05/2017 |
5.84
|
53,590 | 5.84 | 5.91 | 5.76 | 2,000 | 0 | 0.0 |
29/05/2017 |
5.84
|
10,000 | 5.91 | 5.91 | 5.76 | 1,000 | 2,100 | -0.0 |
26/05/2017 |
5.91
|
2,723 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
25/05/2017 |
5.91
|
49,512 | 5.76 | 5.91 | 5.84 | 0 | 12,500 | -0.1 |
24/05/2017 |
5.76
|
27,600 | 5.84 | 5.84 | 5.68 | 0 | 7,600 | -0.1 |
23/05/2017 |
5.84
|
24,400 | 5.84 | 5.84 | 5.76 | 0 | 21,400 | -0.2 |
22/05/2017 |
5.84
|
85,934 | 5.84 | 5.99 | 5.84 | 0 | 15,000 | -0.1 |
19/05/2017 |
5.84
|
74,787 | 5.91 | 5.91 | 5.84 | 0 | 15,387 | -0.1 |
18/05/2017 |
5.91
|
19,731 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
17/05/2017 |
5.99
|
44,032 | 5.76 | 5.99 | 5.76 | 0 | 12,000 | -0.1 |
16/05/2017 |
5.76
|
104,802 | 5.91 | 5.91 | 5.76 | 2,000 | 10,000 | -0.1 |
15/05/2017 |
5.91
|
33,948 | 5.84 | 5.91 | 5.76 | 0 | 0 | 0 |
12/05/2017 |
5.84
|
62,528 | 5.84 | 5.99 | 5.68 | 0 | 12,300 | -0.1 |
11/05/2017 |
5.84
|
50,100 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
10/05/2017 |
5.84
|
35,094 | 5.84 | 5.91 | 5.84 | 8,000 | 9,000 | -0.0 |
09/05/2017 |
5.84
|
21,700 | 5.99 | 5.99 | 5.84 | 0 | 2,300 | -0.0 |
08/05/2017 |
5.99
|
27,640 | 5.99 | 6.07 | 5.84 | 100 | 0 | 0.0 |
05/05/2017 |
5.99
|
25,208 | 5.99 | 5.99 | 5.91 | 600 | 6,000 | -0.0 |
04/05/2017 |
5.99
|
1,910 | 6.07 | 6.07 | 5.91 | 0 | 500 | -0.0 |
03/05/2017 |
6.07
|
4,800 | 6.07 | 6.07 | 5.91 | 0 | 600 | -0.0 |
28/04/2017 |
6.07
|
12,500 | 6.07 | 6.14 | 5.91 | 0 | 0 | 0 |
27/04/2017 |
6.07
|
18,712 | 5.99 | 6.14 | 5.84 | 0 | 0 | 0 |
26/04/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |