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) |
-1 | -5.99% | 112,524,700 | 181,072 | 2.3 |
15
16.90
15.70
|
2 tháng
(2024-07-22) |
0.37 | 2.39% | 225,340,200 | 551,533 | 8.8 |
13.40
16.90
15.70
|
3 tháng
(2024-06-24) |
-0.68 | -4.16% | 308,813,500 | 481,529 | 7.6 |
13.40
17.14
15.70
|
6 tháng
(2024-03-25) |
-6.59 | -29.55% | 821,012,113 | -1,541,721 | -27.2 |
13.40
22.57
15.70
|
12 tháng
(2023-09-26) |
-4.01 | -20.36% | 2,298,114,111 | -1,888,370 | -36.0 |
13.40
22.95
15.70
|
24 tháng
(2022-10-03) |
1.74 | 12.49% | 4,470,102,388 | 9,130,002 | 230.4 |
5.77
27.05
15.70
|
36 tháng
(2021-10-06) |
8.01 | 104.15% | 5,924,459,227 | -32,861,629 | -2,168.7 |
5.77
65.87
15.70
|
60 tháng
(2019-10-17) |
8.86 | 129.67% | 7,213,823,690 | -34,162,148 | -2,183.4 |
4.20
65.87
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
6.62
|
86,100 | 6.55 | 6.62 | 6.48 | 0 | 0 | 0 |
28/11/2019 |
6.55
|
240,450 | 6.55 | 6.62 | 6.48 | 32,000 | 50 | 0.3 |
27/11/2019 |
6.55
|
195,186 | 6.55 | 6.62 | 6.55 | 0 | 0 | 0 |
26/11/2019 |
6.55
|
126,900 | 6.55 | 6.62 | 6.55 | 9,000 | 0 | 0.1 |
25/11/2019 |
6.55
|
274,900 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 |
22/11/2019 |
6.62
|
832,405 | 6.55 | 6.76 | 6.55 | 151,800 | 0 | 1.4 |
21/11/2019 |
6.55
|
622,035 | 6.62 | 6.62 | 6.55 | 0 | 360,400 | -3.3 |
20/11/2019 |
6.62
|
361,430 | 6.62 | 6.69 | 6.62 | 0 | 203,200 | -1.9 |
19/11/2019 |
6.62
|
106,890 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
18/11/2019 |
6.69
|
133,032 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 |
15/11/2019 |
6.62
|
547,550 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 |
14/11/2019 |
6.62
|
264,866 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
13/11/2019 |
6.69
|
140,633 | 6.76 | 6.76 | 6.62 | 0 | 0 | 0 |
12/11/2019 |
6.76
|
239,280 | 6.69 | 6.76 | 6.62 | 0 | 0 | 0 |
11/11/2019 |
6.69
|
620,640 | 6.76 | 6.76 | 6.55 | 500 | 130,100 | -1.2 |
08/11/2019 |
6.76
|
388,900 | 6.76 | 6.84 | 6.69 | 1,000 | 140,000 | -1.3 |
07/11/2019 |
6.76
|
1,560,328 | 6.55 | 6.76 | 6.62 | 313,000 | 741,400 | -4.0 |
06/11/2019 |
6.55
|
211,220 | 6.62 | 6.69 | 6.55 | 0 | 128,000 | -1.2 |
05/11/2019 |
6.62
|
719,680 | 6.69 | 6.69 | 6.55 | 0 | 136,500 | -1.3 |
04/11/2019 |
6.69
|
383,818 | 6.76 | 6.76 | 6.62 | 195,200 | 166,500 | 0.3 |
01/11/2019 |
6.76
|
800,336 | 6.62 | 6.76 | 6.62 | 304,800 | 156,500 | 1.4 |
31/10/2019 |
6.62
|
788,095 | 6.69 | 6.91 | 6.55 | 11,200 | 173,600 | -1.5 |
30/10/2019 |
6.69
|
366,728 | 6.76 | 6.76 | 6.62 | 10,200 | 174,500 | -1.5 |
29/10/2019 |
6.76
|
269,436 | 6.76 | 6.76 | 6.62 | 0 | 125,000 | -1.2 |
28/10/2019 |
6.76
|
377,151 | 6.62 | 6.84 | 6.62 | 0 | 0 | 0 |
25/10/2019 |
6.62
|
395,050 | 6.76 | 6.84 | 6.62 | 0 | 114,000 | -1.1 |
24/10/2019 |
6.76
|
441,930 | 6.76 | 6.84 | 6.69 | 0 | 110,000 | -1.0 |
23/10/2019 |
6.76
|
331,540 | 6.84 | 6.84 | 6.69 | 0 | 120,000 | -1.1 |
22/10/2019 |
6.84
|
260,425 | 6.76 | 6.84 | 6.69 | 0 | 0 | 0 |
21/10/2019 |
6.76
|
572,729 | 6.84 | 6.84 | 6.69 | 0 | 124,000 | -1.2 |
18/10/2019 |
6.84
|
133,850 | 6.84 | 6.91 | 6.76 | 0 | 0 | 0 |
17/10/2019 |
6.84
|
221,735 | 6.91 | 6.91 | 6.76 | 200 | 100,000 | -1.0 |
16/10/2019 |
6.91
|
357,950 | 6.76 | 6.91 | 6.76 | 0 | 127,800 | -1.2 |
15/10/2019 |
6.76
|
379,460 | 6.76 | 6.84 | 6.76 | 0 | 84,500 | -0.8 |
14/10/2019 |
6.76
|
666,915 | 6.91 | 6.91 | 6.76 | 0 | 130,000 | -1.2 |
11/10/2019 |
6.91
|
1,324,562 | 6.98 | 6.98 | 6.84 | 0 | 9,800 | -0.1 |
10/10/2019 |
6.98
|
1,321,737 | 7.05 | 7.05 | 6.84 | 0 | 100,000 | -1.0 |
09/10/2019 |
7.05
|
2,243,861 | 6.98 | 7.05 | 6.84 | 0 | 0 | 0 |
08/10/2019 |
6.98
|
3,034,360 | 7.05 | 7.05 | 6.76 | 20 | 284,800 | -2.8 |
07/10/2019 |
7.05
|
717,121 | 7.12 | 7.12 | 7.05 | 4,000 | 145,000 | -1.4 |
04/10/2019 |
7.12
|
430,790 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 |
03/10/2019 |
7.19
|
719,100 | 7.19 | 7.19 | 7.05 | 4,300 | 100,000 | -1.0 |
02/10/2019 |
7.19
|
902,040 | 7.19 | 7.26 | 7.12 | 0 | 162,800 | -1.6 |
01/10/2019 |
7.19
|
831,735 | 7.12 | 7.19 | 7.05 | 0 | 0 | 0 |
30/09/2019 |
7.12
|
985,034 | 7.12 | 7.19 | 7.12 | 2,000 | 18,700 | -0.2 |
27/09/2019 |
7.12
|
280,410 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
26/09/2019 |
7.19
|
312,730 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
25/09/2019 |
7.19
|
1,112,945 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
24/09/2019 |
7.19
|
1,363,463 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 |
23/09/2019 |
7.19
|
1,276,100 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 |
20/09/2019 |
7.19
|
2,110,931 | 7.26 | 7.26 | 7.12 | 200 | 801,600 | -8.1 |
19/09/2019 |
7.26
|
602,926 | 7.33 | 7.33 | 7.19 | 0 | 93,000 | -0.9 |
18/09/2019 |
7.33
|
1,433,121 | 7.26 | 7.33 | 7.12 | 0 | 0 | 0 |
17/09/2019 |
7.26
|
766,441 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 |
16/09/2019 |
7.33
|
619,304 | 7.33 | 7.33 | 7.19 | 0 | 70,000 | -0.7 |
13/09/2019 |
7.33
|
1,551,560 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 |
12/09/2019 |
7.33
|
2,139,038 | 7.19 | 7.33 | 7.12 | 4,200 | 0 | 0.0 |
11/09/2019 |
7.19
|
1,643,917 | 7.12 | 7.19 | 7.05 | 0 | 95,000 | -0.9 |
10/09/2019 |
7.12
|
1,126,450 | 7.12 | 7.12 | 6.98 | 0 | 484,800 | -4.8 |
09/09/2019 |
7.12
|
376,071 | 7.12 | 7.12 | 7.05 | 0 | 9,500 | -0.1 |
06/09/2019 |
7.12
|
234,458 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 |
05/09/2019 |
7.12
|
318,271 | 7.05 | 7.19 | 7.05 | 5,000 | 0 | 0.1 |
04/09/2019 |
7.05
|
3,214,020 | 7.05 | 7.19 | 7.05 | 5,000 | 538,900 | -5.3 |
03/09/2019 |
7.05
|
591,725 | 7.19 | 7.26 | 7.05 | 0 | 165,000 | -1.7 |
30/08/2019 |
7.19
|
291,978 | 7.19 | 7.26 | 7.12 | 0 | 0 | 0 |
29/08/2019 |
7.19
|
491,052 | 7.19 | 7.26 | 7.12 | 0 | 20,000 | -0.2 |
28/08/2019 |
7.19
|
320,615 | 7.12 | 7.19 | 7.12 | 0 | 30,000 | -0.3 |
27/08/2019 |
7.12
|
376,260 | 7.26 | 7.26 | 7.12 | 2,500 | 30,000 | -0.3 |
26/08/2019 |
7.26
|
618,500 | 7.26 | 7.26 | 7.12 | 0 | 30,000 | -0.3 |
23/08/2019 |
7.26
|
194,208 | 7.26 | 7.33 | 7.26 | 0 | 0 | 0 |
22/08/2019 |
7.26
|
317,530 | 7.33 | 7.33 | 7.19 | 0 | 110,000 | -1.1 |
21/08/2019 |
7.33
|
781,770 | 7.33 | 7.33 | 7.19 | 0 | 412,600 | -4.2 |
20/08/2019 |
7.33
|
289,341 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
19/08/2019 |
7.41
|
292,960 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
16/08/2019 |
7.41
|
510,802 | 7.26 | 7.41 | 7.26 | 0 | 0 | 0 |
15/08/2019 |
7.26
|
995,880 | 7.33 | 7.33 | 7.19 | 0 | 3,000 | -0.0 |
14/08/2019 |
7.33
|
867,380 | 7.33 | 7.48 | 7.26 | 4,000 | 0 | 0.0 |
13/08/2019 |
7.33
|
752,625 | 7.55 | 7.62 | 7.33 | 0 | 0 | 0 |
12/08/2019 |
7.55
|
1,566,190 | 7.41 | 7.55 | 7.33 | 0 | 11,500 | -0.1 |
09/08/2019 |
7.41
|
888,870 | 7.41 | 7.48 | 7.33 | 0 | 0 | 0 |
08/08/2019 |
7.41
|
1,081,490 | 7.26 | 7.41 | 7.19 | 5,000 | 0 | 0.1 |
07/08/2019 |
7.26
|
925,113 | 7.19 | 7.33 | 7.19 | 0 | 0 | 0 |
06/08/2019 |
7.19
|
1,352,272 | 7.26 | 7.33 | 7.12 | 13,800 | 0 | 0.1 |
05/08/2019 |
7.26
|
936,695 | 7.26 | 7.33 | 7.19 | 0 | 0 | 0 |
02/08/2019 |
7.26
|
530,230 | 7.33 | 7.41 | 7.26 | 13,000 | 0 | 0.1 |
01/08/2019 |
7.33
|
980,330 | 7.41 | 7.48 | 7.26 | 9,500 | 0 | 0.1 |
31/07/2019 |
7.41
|
3,739,086 | 7.26 | 7.55 | 7.26 | 5,000 | 10,000 | -0.1 |
30/07/2019 |
7.26
|
2,076,290 | 7.26 | 7.33 | 7.19 | 0 | 4,398,800 | -45.3 |
29/07/2019 |
7.26
|
1,246,740 | 7.48 | 7.48 | 7.26 | 0 | 190,000 | -2.0 |
26/07/2019 |
7.48
|
2,211,207 | 7.48 | 7.48 | 7.26 | 0 | 164,100 | -1.7 |
25/07/2019 |
7.48
|
1,681,030 | 7.48 | 7.48 | 7.33 | 3,000 | 257,000 | -2.6 |
24/07/2019 |
7.48
|
903,050 | 7.48 | 7.55 | 7.41 | 0 | 108,000 | -1.1 |
23/07/2019 |
7.48
|
1,655,910 | 7.76 | 7.83 | 7.48 | 0 | 740,000 | -7.8 |
22/07/2019 |
7.76
|
1,681,510 | 7.76 | 7.83 | 7.48 | 0 | 255,000 | -2.7 |
19/07/2019 |
7.76
|
1,149,897 | 7.83 | 7.83 | 7.62 | 0 | 176,700 | -1.9 |
18/07/2019 |
7.83
|
1,253,242 | 7.83 | 7.98 | 7.76 | 1,000 | 341,400 | -3.8 |
17/07/2019 |
7.83
|
866,160 | 7.83 | 7.90 | 7.76 | 11,000 | 50,000 | -0.4 |
16/07/2019 |
7.83
|
1,496,930 | 7.55 | 7.83 | 7.62 | 0 | 0 | 0 |
15/07/2019 |
7.55
|
624,152 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 |
12/07/2019 |
7.62
|
795,264 | 7.41 | 7.62 | 7.41 | 0 | 0 | 0 |