Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
0.43 | 18.78% | 8,214,200 | 1,800 | 0.0 |
2.29
2.83
2.72
|
2 tháng
(2025-06-02) |
0.52 | 23.64% | 9,585,300 | 2,200 | 0.0 |
2.17
2.83
2.72
|
3 tháng
(2025-05-05) |
0.84 | 44.68% | 11,964,100 | -300 | 0.0 |
1.88
2.83
2.72
|
6 tháng
(2025-02-03) |
0.48 | 21.43% | 18,379,400 | -298 | 0.0 |
1.78
2.83
2.72
|
12 tháng
(2024-08-06) |
0.32 | 13.33% | 27,932,900 | 203 | 0.0 |
1.78
2.83
2.72
|
24 tháng
(2023-08-14) |
-0.78 | -22.29% | 77,045,900 | -44,796 | -0.1 |
1.78
3.53
2.72
|
36 tháng
(2022-08-17) |
-2.13 | -43.92% | 164,488,200 | -243,636 | -1.6 |
1.78
4.85
2.72
|
60 tháng
(2020-08-27) |
-0.39 | -12.54% | 941,883,410 | -382,996 | -3.5 |
1.78
13.70
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/12/2017 |
6.95
|
1,798,510 | 6.59 | 6.95 | 6.65 | 0 | 0 | 0 |
15/12/2017 |
6.59
|
1,176,560 | 6.45 | 6.60 | 6.37 | 0 | 0 | 0 |
14/12/2017 |
6.45
|
345,240 | 6.46 | 6.46 | 6.36 | 0 | 0 | 0 |
13/12/2017 |
6.46
|
1,645,020 | 6.40 | 6.48 | 6.30 | 0 | 0 | 0 |
12/12/2017 |
6.40
|
234,120 | 6.28 | 6.40 | 6.25 | 0 | 0 | 0 |
11/12/2017 |
6.28
|
258,870 | 6.50 | 6.50 | 6.28 | 0 | 0 | 0 |
08/12/2017 |
6.50
|
189,510 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 |
07/12/2017 |
6.55
|
470,150 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 |
06/12/2017 |
6.57
|
343,450 | 6.55 | 6.57 | 6.45 | 0 | 0 | 0 |
05/12/2017 |
6.55
|
765,440 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 |
04/12/2017 |
6.59
|
232,820 | 6.60 | 6.65 | 6.48 | 0 | 0 | 0 |
01/12/2017 |
6.60
|
236,730 | 6.60 | 6.63 | 6.49 | 0 | 0 | 0 |
30/11/2017 |
6.60
|
175,640 | 6.60 | 6.65 | 6.48 | 0 | 0 | 0 |
29/11/2017 |
6.60
|
254,850 | 6.60 | 6.65 | 6.38 | 0 | 0 | 0 |
28/11/2017 |
6.60
|
311,040 | 6.70 | 6.70 | 6.47 | 0 | 0 | 0 |
27/11/2017 |
6.70
|
1,291,510 | 6.65 | 6.75 | 6.45 | 0 | 0 | 0 |
24/11/2017 |
6.65
|
562,570 | 6.60 | 6.65 | 6.40 | 23,000 | 0 | 0.1 |
23/11/2017 |
6.60
|
185,790 | 6.60 | 6.64 | 6.50 | 5,000 | 0 | 0.0 |
22/11/2017 |
6.60
|
333,310 | 6.60 | 6.67 | 6.45 | 0 | 0 | 0 |
21/11/2017 |
6.60
|
682,310 | 6.60 | 6.76 | 6.47 | 0 | 0 | 0 |
20/11/2017 |
6.60
|
478,850 | 6.65 | 6.68 | 6.54 | 0 | 0 | 0 |
17/11/2017 |
6.65
|
385,230 | 6.70 | 6.75 | 6.58 | 0 | 0 | 0 |
16/11/2017 |
6.70
|
788,570 | 6.60 | 6.72 | 6.55 | 0 | 0 | 0 |
15/11/2017 |
6.60
|
1,409,050 | 6.44 | 6.60 | 6.37 | 0 | 0 | 0 |
14/11/2017 |
6.44
|
729,560 | 6.52 | 6.55 | 6.35 | 0 | 0 | 0 |
13/11/2017 |
6.52
|
176,490 | 6.48 | 6.52 | 6.40 | 0 | 0 | 0 |
10/11/2017 |
6.48
|
266,590 | 6.55 | 6.57 | 6.40 | 0 | 0 | 0 |
09/11/2017 |
6.55
|
700,320 | 6.55 | 6.56 | 6.45 | 0 | 0 | 0 |
08/11/2017 |
6.55
|
706,400 | 6.47 | 6.64 | 6.40 | 0 | 0 | 0 |
07/11/2017 |
6.47
|
652,880 | 6.29 | 6.47 | 6.20 | 0 | 0 | 0 |
06/11/2017 |
6.29
|
893,890 | 6.20 | 6.30 | 6.19 | 0 | 0 | 0 |
03/11/2017 |
6.20
|
462,560 | 6.39 | 6.40 | 6.15 | 0 | 0 | 0 |
02/11/2017 |
6.39
|
165,320 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
01/11/2017 |
6.48
|
122,650 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
31/10/2017 |
6.50
|
165,350 | 6.57 | 6.60 | 6.30 | 0 | 0 | 0 |
30/10/2017 |
6.57
|
1,078,720 | 6.55 | 6.63 | 6.50 | 0 | 0 | 0 |
27/10/2017 |
6.55
|
804,130 | 6.50 | 6.55 | 6.40 | 0 | 0 | 0 |
26/10/2017 |
6.50
|
365,880 | 6.50 | 6.55 | 6.30 | 0 | 0 | 0 |
25/10/2017 |
6.50
|
158,810 | 6.48 | 6.55 | 6.40 | 0 | 0 | 0 |
24/10/2017 |
6.48
|
309,180 | 6.50 | 6.60 | 6.45 | 31,500 | 0 | 0.0 |
23/10/2017 |
6.50
|
275,950 | 6.65 | 6.73 | 6.29 | 31,500 | 0 | 0.0 |
20/10/2017 |
6.65
|
173,040 | 6.85 | 6.85 | 6.65 | 0 | 0 | 0 |
19/10/2017 |
6.85
|
706,390 | 6.80 | 6.88 | 6.75 | 0 | 0 | 0 |
18/10/2017 |
6.80
|
782,260 | 6.65 | 6.90 | 6.60 | 0 | 0 | 0 |
17/10/2017 |
6.65
|
353,210 | 6.69 | 6.69 | 6.55 | 0 | 0 | 0 |
16/10/2017 |
6.69
|
177,910 | 6.81 | 6.83 | 6.59 | 0 | 0 | 0 |
13/10/2017 |
6.81
|
259,350 | 6.82 | 6.83 | 6.79 | 0 | 0 | 0 |
12/10/2017 |
6.82
|
207,880 | 6.83 | 6.86 | 6.80 | 0 | 0 | 0 |
11/10/2017 |
6.83
|
350,840 | 6.85 | 6.90 | 6.81 | 0 | 0 | 0 |
10/10/2017 |
6.85
|
139,180 | 6.90 | 6.95 | 6.85 | 0 | 0 | 0 |
09/10/2017 |
6.90
|
161,180 | 6.93 | 6.95 | 6.90 | 0 | 0 | 0 |
06/10/2017 |
6.93
|
286,720 | 6.95 | 6.96 | 6.90 | 0 | 0 | 0 |
05/10/2017 |
6.95
|
676,660 | 6.93 | 6.97 | 6.85 | 0 | 0 | 0 |
04/10/2017 |
6.93
|
673,500 | 6.90 | 6.95 | 6.80 | 0 | 0 | 0 |
03/10/2017 |
6.90
|
176,650 | 7 | 7.05 | 6.81 | 0 | 0 | 0 |
02/10/2017 |
7
|
135,980 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |
29/09/2017 |
7.05
|
943,860 | 7.10 | 7.10 | 6.99 | 0 | 0 | 0 |
28/09/2017 |
7.10
|
791,770 | 7.05 | 7.19 | 7 | 0 | 0 | 0 |
27/09/2017 |
7.05
|
192,190 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
26/09/2017 |
7.08
|
312,130 | 7.05 | 7.11 | 7.03 | 0 | 0 | 0 |
25/09/2017 |
7.05
|
284,460 | 7.11 | 7.13 | 7.05 | 0 | 0 | 0 |
22/09/2017 |
7.11
|
591,970 | 7.19 | 7.25 | 7.11 | 0 | 0 | 0 |
21/09/2017 |
7.19
|
427,660 | 7.07 | 7.19 | 7.05 | 0 | 0 | 0 |
20/09/2017 |
7.07
|
492,470 | 7.13 | 7.18 | 7.05 | 0 | 0 | 0 |
19/09/2017 |
7.13
|
448,760 | 7.12 | 7.27 | 7.11 | 0 | 0 | 0 |
18/09/2017 |
7.12
|
346,530 | 7.10 | 7.14 | 7.05 | 0 | 0 | 0 |
15/09/2017 |
7.10
|
355,240 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |
14/09/2017 |
7.15
|
264,760 | 7.23 | 7.25 | 7.10 | 0 | 0 | 0 |
13/09/2017 |
7.23
|
646,750 | 7.18 | 7.35 | 7.09 | 0 | 0 | 0 |
12/09/2017 |
7.18
|
704,040 | 7.41 | 7.50 | 7.18 | 0 | 0 | 0 |
11/09/2017 |
7.41
|
1,592,140 | 7.05 | 7.51 | 7.06 | 0 | 0 | 0 |
08/09/2017 |
7.05
|
587,130 | 7.01 | 7.10 | 6.98 | 0 | 0 | 0 |
07/09/2017 |
7.01
|
778,610 | 7 | 7.05 | 6.90 | 0 | 0 | 0 |
06/09/2017 |
7
|
664,750 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
05/09/2017 |
6.97
|
545,020 | 7 | 7.03 | 6.95 | 0 | 0 | 0 |
01/09/2017 |
7
|
1,077,600 | 6.94 | 7.10 | 6.90 | 0 | 0 | 0 |
31/08/2017 |
6.94
|
378,370 | 6.99 | 7.12 | 6.91 | 0 | 0 | 0 |
30/08/2017 |
6.99
|
818,640 | 6.91 | 7.18 | 6.87 | 0 | 0 | 0 |
29/08/2017 |
6.91
|
538,320 | 6.95 | 7.10 | 6.90 | 0 | 0 | 0 |
28/08/2017 |
6.95
|
537,680 | 7.15 | 7.23 | 6.90 | 500 | 0 | 0.0 |
25/08/2017 |
7.15
|
741,370 | 7.08 | 7.27 | 7.05 | 0 | 0 | 0 |
24/08/2017 |
7.08
|
452,990 | 6.99 | 7.10 | 6.83 | 0 | 0 | 0 |
23/08/2017 |
6.99
|
317,920 | 6.95 | 7.08 | 6.80 | 0 | 0 | 0 |
22/08/2017 |
6.95
|
456,170 | 6.94 | 6.98 | 6.81 | 0 | 0 | 0 |
21/08/2017 |
6.94
|
267,900 | 6.90 | 6.99 | 6.80 | 0 | 0 | 0 |
18/08/2017 |
6.90
|
921,790 | 7.08 | 7.08 | 6.76 | 0 | 0 | 0 |
17/08/2017 |
7.08
|
770,010 | 7.50 | 7.50 | 7.08 | 500 | 0 | 0.0 |
16/08/2017 |
7.50
|
787,130 | 7.55 | 7.55 | 7.14 | 0 | 0 | 0 |
15/08/2017 |
7.55
|
1,541,170 | 7.65 | 8.08 | 7.37 | 0 | 0 | 0 |
14/08/2017 |
7.65
|
1,706,900 | 7.40 | 7.72 | 7.12 | 500 | 0 | 0.0 |
11/08/2017 |
7.40
|
933,540 | 7.40 | 7.45 | 7.15 | 0 | 0 | 0 |
10/08/2017 |
7.40
|
1,396,910 | 7.44 | 7.60 | 6.93 | 0 | 0 | 0 |
09/08/2017 |
7.44
|
2,128,050 | 8 | 8 | 7.44 | 1,500 | 0 | 0.0 |
08/08/2017 |
8
|
1,967,520 | 8.60 | 8.60 | 8 | 500 | 0 | 0.0 |
07/08/2017 |
8.60
|
1,982,240 | 8.80 | 8.92 | 8.19 | 2,500 | 0 | 0.0 |
04/08/2017 |
8.80
|
3,140,940 | 8.23 | 8.80 | 8.25 | 0 | 0 | 0 |
03/08/2017 |
8.23
|
2,490,530 | 8.65 | 8.65 | 8.05 | 10 | 0 | 0 |
02/08/2017 |
8.65
|
1,631,670 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
01/08/2017 |
9.30
|
2,051,260 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
31/07/2017 |
9.99
|
1,838,920 | 10.55 | 10.60 | 9.82 | 0 | 0 | 0 |