Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.21 | -3.15% | 6,984,000 | -45,100 | -0.3 |
6.38
6.95
6.45
|
2 tháng
(2024-07-22) |
-0.55 | -7.86% | 13,497,100 | -2,300 | -0.0 |
6.38
7
6.45
|
3 tháng
(2024-06-20) |
-0.97 | -13.07% | 20,578,800 | -139,200 | -1.0 |
6.38
7.42
6.45
|
6 tháng
(2024-03-22) |
-3.13 | -32.67% | 78,116,900 | -397,600 | -4.4 |
6.38
9.58
6.45
|
12 tháng
(2023-09-25) |
-14.95 | -69.86% | 234,559,800 | -1,028,143 | -11.8 |
6.38
24.80
6.45
|
24 tháng
(2022-09-29) |
-25.98 | -80.11% | 306,073,500 | -1,507,293 | -28.4 |
6.38
36.50
6.45
|
36 tháng
(2021-10-04) |
-11.66 | -64.38% | 374,999,500 | -1,728,246 | -36.5 |
6.38
36.50
6.45
|
60 tháng
(2019-10-15) |
-3.21 | -33.21% | 432,150,090 | -1,307,886 | -22.1 |
6.38
36.50
6.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
9.10
|
62,130 | 9.07 | 9.12 | 9.03 | 0 | 0 | 0 |
09/07/2019 |
9.07
|
49,620 | 9.05 | 9.07 | 8.91 | 0 | 0 | 0 |
08/07/2019 |
9.05
|
45,800 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 |
05/07/2019 |
9.10
|
35,220 | 9.05 | 9.12 | 9.03 | 0 | 0 | 0 |
04/07/2019 |
9.05
|
36,520 | 9.00 | 9.05 | 8.94 | 0 | 0 | 0 |
03/07/2019 |
9.00
|
37,300 | 8.94 | 9.00 | 8.89 | 0 | 0 | 0 |
02/07/2019 |
8.94
|
30,450 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
01/07/2019 |
8.96
|
31,260 | 8.94 | 8.96 | 8.87 | 0 | 0 | 0 |
28/06/2019 |
8.94
|
27,600 | 8.91 | 8.94 | 8.77 | 0 | 0 | 0 |
27/06/2019 |
8.91
|
23,660 | 9.10 | 9.10 | 8.89 | 0 | 0 | 0 |
26/06/2019 |
9.10
|
27,560 | 9.10 | 9.10 | 8.94 | 0 | 0 | 0 |
25/06/2019 |
9.10
|
24,420 | 9.15 | 9.15 | 8.94 | 0 | 0 | 0 |
24/06/2019 |
9.15
|
25,120 | 9.26 | 9.26 | 9.11 | 0 | 0 | 0 |
21/06/2019 |
9.26
|
12,990 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 |
20/06/2019 |
9.32
|
29,810 | 9.31 | 9.34 | 9.26 | 0 | 0 | 0 |
19/06/2019 |
9.31
|
28,020 | 9.32 | 9.32 | 9.22 | 0 | 0 | 0 |
18/06/2019 |
9.32
|
31,710 | 9.38 | 9.38 | 9.24 | 0 | 0 | 0 |
17/06/2019 |
9.38
|
30,660 | 9.43 | 9.43 | 9.36 | 0 | 0 | 0 |
14/06/2019 |
9.43
|
27,610 | 9.46 | 9.46 | 9.40 | 0 | 0 | 0 |
13/06/2019 |
9.46
|
20,150 | 9.50 | 9.50 | 9.46 | 0 | 0 | 0 |
12/06/2019 |
9.50
|
30,270 | 9.50 | 9.50 | 9.45 | 0 | 0 | 0 |
11/06/2019 |
9.50
|
31,330 | 9.49 | 9.50 | 9.46 | 0 | 0 | 0 |
10/06/2019 |
9.49
|
29,730 | 9.51 | 9.51 | 9.39 | 0 | 0 | 0 |
07/06/2019 |
9.51
|
22,860 | 9.55 | 9.55 | 9.51 | 0 | 0 | 0 |
06/06/2019 |
9.55
|
26,270 | 9.57 | 9.57 | 9.54 | 10 | 0 | 0.0 |
05/06/2019 |
9.57
|
27,380 | 9.59 | 9.59 | 9.57 | 0 | 0 | 0 |
04/06/2019 |
9.59
|
29,950 | 9.59 | 9.60 | 9.55 | 0 | 0 | 0 |
03/06/2019 |
9.59
|
20,440 | 9.63 | 9.63 | 9.59 | 0 | 0 | 0 |
31/05/2019 |
9.63
|
29,400 | 9.65 | 9.65 | 9.61 | 10 | 0 | 0.0 |
30/05/2019 |
9.65
|
22,080 | 9.65 | 9.65 | 9.62 | 10 | 0 | 0.0 |
29/05/2019 |
9.65
|
28,660 | 9.65 | 9.66 | 9.61 | 0 | 0 | 0 |
28/05/2019 |
9.65
|
25,890 | 9.63 | 9.66 | 9.62 | 0 | 0 | 0 |
27/05/2019 |
9.63
|
32,590 | 9.67 | 9.67 | 9.61 | 0 | 0 | 0 |
24/05/2019 |
9.67
|
23,080 | 9.67 | 9.67 | 9.65 | 0 | 0 | 0 |
23/05/2019 |
9.67
|
24,650 | 9.70 | 9.70 | 9.63 | 0 | 0 | 0 |
22/05/2019 |
9.70
|
33,770 | 9.69 | 9.71 | 9.67 | 0 | 0 | 0 |
21/05/2019 |
9.69
|
39,290 | 9.73 | 9.74 | 9.68 | 0 | 1,000 | -0.0 |
20/05/2019 |
9.73
|
36,330 | 9.76 | 9.76 | 9.71 | 0 | 0 | 0 |
17/05/2019 |
9.76
|
31,230 | 9.75 | 9.78 | 9.73 | 0 | 0 | 0 |
16/05/2019 |
9.75
|
38,700 | 9.74 | 9.78 | 9.74 | 0 | 0 | 0 |
15/05/2019 |
9.74
|
44,860 | 9.73 | 9.76 | 9.73 | 0 | 0 | 0 |
14/05/2019 |
9.73
|
43,770 | 9.77 | 9.77 | 9.71 | 0 | 0 | 0 |
13/05/2019 |
9.77
|
35,910 | 9.75 | 9.77 | 9.71 | 0 | 0 | 0 |
10/05/2019 |
9.75
|
27,660 | 9.73 | 9.76 | 9.71 | 0 | 0 | 0 |
09/05/2019 |
9.73
|
39,110 | 9.73 | 9.74 | 9.66 | 0 | 0 | 0 |
08/05/2019 |
9.73
|
40,680 | 9.77 | 9.77 | 9.73 | 0 | 0 | 0 |
07/05/2019 |
9.77
|
36,440 | 9.79 | 9.81 | 9.76 | 0 | 0 | 0 |
06/05/2019 |
9.79
|
34,230 | 9.82 | 9.82 | 9.74 | 0 | 0 | 0 |
03/05/2019 |
9.82
|
20,530 | 9.83 | 9.84 | 9.82 | 0 | 0 | 0 |
02/05/2019 |
9.83
|
34,840 | 9.83 | 9.84 | 9.81 | 0 | 0 | 0 |
26/04/2019 |
9.83
|
45,070 | 9.77 | 9.83 | 9.76 | 0 | 0 | 0 |
25/04/2019 |
9.77
|
46,300 | 9.77 | 9.78 | 9.74 | 0 | 0 | 0 |
24/04/2019 |
9.77
|
56,890 | 9.66 | 9.78 | 9.67 | 0 | 0 | 0 |
23/04/2019 |
9.66
|
48,080 | 9.62 | 9.67 | 9.61 | 0 | 0 | 0 |
22/04/2019 |
9.62
|
53,480 | 9.50 | 9.63 | 9.55 | 0 | 0 | 0 |
19/04/2019 |
9.50
|
51,220 | 9.53 | 9.54 | 9.49 | 0 | 0 | 0 |
18/04/2019 |
9.53
|
49,160 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 |
17/04/2019 |
9.59
|
55,300 | 9.67 | 9.67 | 9.59 | 0 | 0 | 0 |
16/04/2019 |
9.67
|
50,480 | 9.70 | 9.70 | 9.65 | 0 | 0 | 0 |
12/04/2019 |
9.70
|
44,210 | 9.71 | 9.71 | 9.66 | 0 | 0 | 0 |
11/04/2019 |
9.71
|
36,720 | 9.70 | 9.73 | 9.67 | 0 | 0 | 0 |
10/04/2019 |
9.70
|
37,680 | 9.75 | 9.75 | 9.66 | 0 | 0 | 0 |
09/04/2019 |
9.75
|
45,380 | 9.85 | 9.85 | 9.69 | 0 | 0 | 0 |
08/04/2019 |
9.85
|
34,140 | 10.04 | 10.04 | 9.85 | 0 | 0 | 0 |
05/04/2019 |
10.04
|
35,780 | 10.05 | 10.07 | 10.00 | 0 | 0 | 0 |
04/04/2019 |
10.05
|
52,800 | 10.06 | 10.07 | 9.98 | 0 | 0 | 0 |
03/04/2019 |
10.06
|
59,160 | 10.16 | 10.16 | 10.05 | 0 | 0 | 0 |
02/04/2019 |
10.16
|
62,180 | 10.16 | 10.20 | 10.16 | 0 | 0 | 0 |
01/04/2019 |
10.16
|
61,150 | 10.07 | 10.16 | 10.06 | 0 | 0 | 0 |
29/03/2019 |
10.07
|
93,560 | 9.69 | 10.07 | 9.85 | 0 | 0 | 0 |
28/03/2019 |
9.69
|
51,630 | 9.70 | 9.74 | 9.60 | 0 | 0 | 0 |
27/03/2019 |
9.70
|
57,350 | 9.69 | 9.71 | 9.65 | 0 | 0 | 0 |
26/03/2019 |
9.69
|
44,890 | 9.85 | 9.85 | 9.69 | 0 | 0 | 0 |
25/03/2019 |
9.85
|
55,670 | 9.95 | 9.95 | 9.83 | 0 | 0 | 0 |
22/03/2019 |
9.95
|
56,650 | 9.95 | 9.97 | 9.93 | 0 | 0 | 0 |
21/03/2019 |
9.95
|
61,100 | 9.97 | 9.98 | 9.93 | 0 | 0 | 0 |
20/03/2019 |
9.97
|
71,980 | 10.06 | 10.06 | 9.95 | 0 | 0 | 0 |
19/03/2019 |
10.06
|
104,580 | 10.18 | 10.20 | 10.06 | 500 | 0 | 0.0 |
18/03/2019 |
10.18
|
92,200 | 10.17 | 10.18 | 10.12 | 500 | 0 | 0.0 |
15/03/2019 |
10.17
|
71,850 | 10.21 | 10.21 | 10.15 | 0 | 0 | 0 |
14/03/2019 |
10.21
|
106,830 | 10.21 | 10.22 | 10.12 | 0 | 0 | 0 |
13/03/2019 |
10.21
|
118,630 | 10.21 | 10.22 | 10.13 | 0 | 0 | 0 |
12/03/2019 |
10.21
|
111,290 | 10.20 | 10.22 | 10.16 | 0 | 0 | 0 |
11/03/2019 |
10.20
|
133,490 | 10.26 | 10.26 | 10.06 | 0 | 0 | 0 |
08/03/2019 |
10.26
|
200,670 | 10.04 | 10.31 | 9.97 | 0 | 0 | 0 |
07/03/2019 |
10.04
|
197,560 | 9.71 | 10.04 | 9.67 | 0 | 0 | 0 |
06/03/2019 |
9.71
|
163,380 | 9.44 | 9.71 | 9.35 | 0 | 0 | 0 |
05/03/2019 |
9.44
|
150,770 | 9.28 | 9.44 | 9.23 | 0 | 0 | 0 |
04/03/2019 |
9.28
|
79,300 | 9.30 | 9.30 | 9.07 | 0 | 0 | 0 |
01/03/2019 |
9.30
|
52,860 | 9.29 | 9.34 | 9.20 | 0 | 0 | 0 |
28/02/2019 |
9.29
|
42,140 | 9.39 | 9.39 | 9.22 | 0 | 0 | 0 |
27/02/2019 |
9.39
|
36,100 | 9.55 | 9.55 | 8.89 | 0 | 0 | 0 |
26/02/2019 |
9.55
|
20,080 | 9.68 | 9.68 | 9.51 | 0 | 0 | 0 |
25/02/2019 |
9.68
|
14,590 | 9.78 | 9.78 | 9.55 | 0 | 0 | 0 |
22/02/2019 |
9.78
|
14,400 | 9.82 | 9.82 | 9.67 | 0 | 0 | 0 |
21/02/2019 |
9.82
|
9,250 | 9.82 | 9.82 | 9.14 | 0 | 0 | 0 |
20/02/2019 |
9.82
|
12,120 | 9.84 | 9.84 | 9.78 | 0 | 0 | 0 |
19/02/2019 |
9.84
|
34,340 | 9.83 | 9.85 | 9.76 | 0 | 0 | 0 |
18/02/2019 |
9.83
|
35,190 | 9.83 | 9.85 | 9.74 | 0 | 0 | 0 |
15/02/2019 |
9.83
|
16,440 | 9.84 | 9.84 | 9.76 | 0 | 0 | 0 |