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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
6.73
|
134,140 | 6.66 | 6.82 | 6.65 | 0 | 0 | 0 |
17/09/2020 |
6.66
|
87,830 | 6.66 | 6.70 | 6.65 | 0 | 0 | 0 |
16/09/2020 |
6.66
|
82,260 | 6.66 | 6.73 | 6.66 | 0 | 1,130 | -0.0 |
15/09/2020 |
6.66
|
64,880 | 6.66 | 6.74 | 6.60 | 0 | 0 | 0 |
14/09/2020 |
6.66
|
38,780 | 6.66 | 6.73 | 6.62 | 0 | 0 | 0 |
11/09/2020 |
6.66
|
25,550 | 6.67 | 6.72 | 6.58 | 0 | 0 | 0 |
10/09/2020 |
6.67
|
6,700 | 6.69 | 6.69 | 6.63 | 0 | 0 | 0 |
09/09/2020 |
6.69
|
26,430 | 6.63 | 7.06 | 6.59 | 0 | 0 | 0 |
08/09/2020 |
6.63
|
56,280 | 6.63 | 6.63 | 6.58 | 0 | 10 | -0.0 |
07/09/2020 |
6.63
|
144,540 | 6.55 | 6.64 | 6.55 | 0 | 0 | 0 |
04/09/2020 |
6.55
|
62,520 | 6.50 | 6.55 | 6.18 | 0 | 0 | 0 |
03/09/2020 |
6.50
|
83,850 | 6.50 | 6.51 | 6.43 | 0 | 16,420 | -0.1 |
01/09/2020 |
6.50
|
18,640 | 6.54 | 6.54 | 6.50 | 0 | 0 | 0 |
31/08/2020 |
6.54
|
18,630 | 6.46 | 6.65 | 6.46 | 1,180 | 0 | 0.0 |
28/08/2020 |
6.46
|
43,560 | 6.56 | 6.58 | 6.45 | 0 | 1,090 | -0.0 |
27/08/2020 |
6.56
|
10,110 | 6.55 | 6.71 | 6.42 | 0 | 0 | 0 |
26/08/2020 |
6.55
|
9,340 | 6.56 | 6.56 | 6.50 | 0 | 0 | 0 |
25/08/2020 |
6.56
|
56,310 | 6.54 | 6.57 | 6.42 | 290 | 80 | 0.0 |
24/08/2020 |
6.54
|
5,870 | 6.34 | 6.54 | 6.38 | 0 | 0 | 0 |
21/08/2020 |
6.34
|
7,960 | 6.34 | 6.50 | 6.18 | 0 | 300 | -0.0 |
20/08/2020 |
6.34
|
30,860 | 6.26 | 6.34 | 6.26 | 0 | 0 | 0 |
19/08/2020 |
6.26
|
21,380 | 6.26 | 6.34 | 6.26 | 800 | 0 | 0.0 |
18/08/2020 |
6.26
|
16,430 | 6.24 | 6.26 | 6.24 | 300 | 0 | 0.0 |
17/08/2020 |
6.24
|
10,970 | 6.18 | 6.26 | 6.17 | 0 | 0 | 0 |
14/08/2020 |
6.18
|
11,900 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
13/08/2020 |
6.18
|
11,370 | 6.23 | 6.34 | 6.14 | 0 | 0 | 0 |
12/08/2020 |
6.23
|
10,940 | 6.23 | 6.23 | 6.02 | 0 | 0 | 0 |
11/08/2020 |
6.23
|
57,970 | 6.18 | 6.34 | 6.14 | 0 | 0 | 0 |
10/08/2020 |
6.18
|
15,800 | 6.18 | 6.40 | 6.18 | 0 | 0 | 0 |
07/08/2020 |
6.18
|
13,900 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 |
06/08/2020 |
6.18
|
51,710 | 6.18 | 6.41 | 6.18 | 0 | 0 | 0 |
05/08/2020 |
6.18
|
4,740 | 6.16 | 6.42 | 6.02 | 0 | 0 | 0 |
04/08/2020 |
6.16
|
14,230 | 6.18 | 6.38 | 6.02 | 0 | 0 | 0 |
03/08/2020 |
6.18
|
11,800 | 5.86 | 6.27 | 5.82 | 0 | 0 | 0 |
31/07/2020 |
5.86
|
17,260 | 5.94 | 5.94 | 5.62 | 0 | 0 | 0 |
30/07/2020 |
5.94
|
5,520 | 5.88 | 5.94 | 5.89 | 0 | 0 | 0 |
29/07/2020 |
5.88
|
14,270 | 5.86 | 5.90 | 5.62 | 0 | 0 | 0 |
28/07/2020 |
5.86
|
48,200 | 5.86 | 6.14 | 5.82 | 1,560 | 2,310 | -0.0 |
27/07/2020 |
5.86
|
46,240 | 6.23 | 6.23 | 5.80 | 1,300 | 0 | 0.0 |
24/07/2020 |
6.23
|
73,450 | 6.70 | 6.73 | 6.23 | 0 | 0 | 0 |
23/07/2020 |
6.70
|
23,260 | 6.66 | 6.70 | 6.54 | 0 | 0 | 0 |
22/07/2020 |
6.66
|
9,980 | 6.66 | 6.66 | 6.54 | 0 | 0 | 0 |
21/07/2020 |
6.66
|
7,590 | 6.72 | 6.78 | 6.58 | 0 | 0 | 0 |
20/07/2020 |
6.72
|
260 | 6.72 | 6.72 | 6.60 | 0 | 10 | -0.0 |
17/07/2020 |
6.72
|
12,570 | 6.62 | 6.72 | 6.58 | 0 | 0 | 0 |
16/07/2020 |
6.62
|
9,840 | 6.63 | 6.86 | 6.62 | 0 | 0 | 0 |
15/07/2020 |
6.63
|
25,110 | 6.78 | 6.78 | 6.63 | 0 | 0 | 0 |
14/07/2020 |
6.78
|
10,220 | 6.84 | 6.84 | 6.58 | 0 | 0 | 0 |
13/07/2020 |
6.84
|
2,460 | 6.66 | 6.98 | 6.66 | 100 | 0 | 0.0 |
10/07/2020 |
6.66
|
14,110 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 |
09/07/2020 |
6.81
|
10,050 | 6.78 | 6.89 | 6.51 | 0 | 0 | 0 |
08/07/2020 |
6.78
|
5,430 | 6.66 | 6.90 | 6.66 | 0 | 0 | 0 |
07/07/2020 |
6.66
|
24,100 | 6.62 | 6.74 | 6.51 | 0 | 3,670 | -0.0 |
06/07/2020 |
6.62
|
7,870 | 6.60 | 6.80 | 6.51 | 0 | 0 | 0 |
03/07/2020 |
6.60
|
13,180 | 6.82 | 6.82 | 6.58 | 1,130 | 0 | 0.0 |
02/07/2020 |
6.82
|
9,870 | 6.67 | 6.90 | 6.67 | 0 | 0 | 0 |
01/07/2020 |
6.67
|
16,980 | 6.42 | 6.80 | 6.43 | 0 | 0 | 0 |
30/06/2020 |
6.42
|
45,050 | 6.87 | 7.14 | 6.42 | 0 | 0 | 0 |
29/06/2020 |
6.87
|
159,620 | 7.38 | 7.38 | 6.87 | 200 | 17,860 | -0.2 |
26/06/2020 |
7.38
|
99,800 | 7.54 | 7.54 | 7.22 | 0 | 0 | 0 |
25/06/2020 |
7.54
|
87,200 | 7.62 | 7.70 | 7.46 | 0 | 1,760 | -0.0 |
24/06/2020 |
7.62
|
300,630 | 7.12 | 7.62 | 7.55 | 0 | 115,450 | -1.1 |
23/06/2020 |
7.12
|
250,660 | 6.66 | 7.12 | 6.82 | 0 | 102,060 | -0.9 |
22/06/2020 |
6.66
|
86,520 | 6.48 | 6.73 | 6.58 | 0 | 36,660 | -0.3 |
19/06/2020 |
6.48
|
15,840 | 6.46 | 6.65 | 6.46 | 0 | 9,050 | -0.1 |
18/06/2020 |
6.46
|
56,910 | 6.42 | 6.65 | 6.42 | 100 | 5,000 | -0.0 |
17/06/2020 |
6.42
|
9,770 | 6.40 | 6.42 | 6.31 | 0 | 0 | 0 |
16/06/2020 |
6.40
|
6,780 | 6.42 | 6.66 | 6.27 | 0 | 860 | -0.0 |
15/06/2020 |
6.42
|
8,930 | 6.42 | 6.65 | 6.42 | 0 | 0 | 0 |
12/06/2020 |
6.42
|
41,880 | 6.50 | 6.50 | 6.06 | 0 | 0 | 0 |
11/06/2020 |
6.50
|
54,140 | 6.73 | 6.73 | 6.50 | 0 | 21,690 | -0.2 |
10/06/2020 |
6.73
|
19,620 | 6.73 | 6.90 | 6.73 | 2,000 | 3,610 | -0.0 |
09/06/2020 |
6.73
|
64,650 | 6.59 | 6.82 | 6.59 | 3,000 | 11,500 | -0.1 |
08/06/2020 |
6.59
|
149,630 | 6.57 | 6.70 | 6.51 | 1,150 | 75,550 | -0.6 |
05/06/2020 |
6.57
|
21,170 | 6.57 | 6.57 | 6.42 | 0 | 500 | -0.0 |
04/06/2020 |
6.57
|
41,960 | 6.38 | 6.62 | 6.42 | 0 | 20,170 | -0.2 |
03/06/2020 |
6.38
|
8,990 | 6.56 | 6.56 | 6.31 | 240 | 6,000 | -0.0 |
02/06/2020 |
6.56
|
30,450 | 6.50 | 6.74 | 6.26 | 700 | 20,000 | -0.2 |
01/06/2020 |
6.50
|
24,640 | 6.44 | 6.58 | 6.44 | 820 | 16,600 | -0.1 |
29/05/2020 |
6.44
|
22,550 | 6.52 | 6.81 | 6.43 | 0 | 13,000 | -0.1 |
28/05/2020 |
6.52
|
10,610 | 6.34 | 6.54 | 6.40 | 0 | 420 | -0.0 |
27/05/2020 |
6.34
|
46,380 | 6.38 | 6.42 | 6.26 | 2,240 | 14,410 | -0.1 |
26/05/2020 |
6.38
|
11,100 | 6.30 | 6.39 | 6.02 | 0 | 0 | 0 |
25/05/2020 |
6.30
|
7,520 | 6.26 | 6.34 | 6.26 | 0 | 520 | -0.0 |
22/05/2020 |
6.26
|
4,840 | 6.18 | 6.26 | 6.18 | 0 | 0 | 0 |
21/05/2020 |
6.18
|
4,610 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 |
20/05/2020 |
6.27
|
320 | 6.26 | 6.27 | 6.12 | 0 | 0 | 0 |
19/05/2020 |
6.26
|
280 | 6.10 | 6.26 | 6.10 | 0 | 0 | 0 |
18/05/2020 |
6.10
|
12,900 | 6.32 | 6.32 | 6.10 | 0 | 1,080 | -0.0 |
15/05/2020 |
6.32
|
6,490 | 6.33 | 6.38 | 6.32 | 0 | 0 | 0 |
14/05/2020 |
6.33
|
11,920 | 6.26 | 6.42 | 6.02 | 0 | 0 | 0 |
13/05/2020 |
6.26
|
49,820 | 6.32 | 6.32 | 5.88 | 0 | 17,280 | -0.1 |
12/05/2020 |
6.32
|
4,790 | 6.33 | 6.33 | 6.11 | 0 | 0 | 0 |
11/05/2020 |
6.33
|
2,610 | 6.33 | 6.41 | 6.10 | 0 | 0 | 0 |
08/05/2020 |
6.33
|
75,820 | 6.34 | 6.42 | 6.11 | 510 | 64,730 | -0.5 |
07/05/2020 |
6.34
|
22,760 | 6.32 | 6.42 | 6.18 | 0 | 70 | -0.0 |
06/05/2020 |
6.32
|
20,560 | 6.18 | 6.34 | 6.14 | 0 | 13,000 | -0.1 |
05/05/2020 |
6.18
|
5,880 | 6.10 | 6.34 | 6.10 | 0 | 0 | 0 |
04/05/2020 |
6.10
|
21,270 | 6.42 | 6.52 | 6.02 | 0 | 0 | 0 |
29/04/2020 |
6.42
|
6,340 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 |