Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
7.14
|
117,890 | 7.13 | 7.14 | 7.07 | 0 | 0 | 0 |
10/07/2019 |
7.13
|
139,090 | 7.17 | 7.19 | 7.12 | 0 | 0 | 0 |
09/07/2019 |
7.17
|
90,660 | 7.10 | 7.19 | 7.10 | 0 | 0 | 0 |
08/07/2019 |
7.10
|
83,260 | 7.18 | 7.18 | 7.10 | 1,000 | 0 | 0.0 |
05/07/2019 |
7.18
|
34,770 | 7.18 | 7.23 | 7.14 | 0 | 0 | 0 |
04/07/2019 |
7.18
|
50,820 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 |
03/07/2019 |
7.10
|
92,140 | 7.12 | 7.14 | 7.09 | 0 | 0 | 0 |
02/07/2019 |
7.12
|
204,760 | 7.23 | 7.24 | 7.01 | 0 | 0 | 0 |
01/07/2019 |
7.23
|
310,460 | 7.10 | 7.23 | 7.10 | 0 | 0 | 0 |
28/06/2019 |
7.10
|
344,770 | 7.17 | 7.30 | 6.96 | 0 | 100 | -0.0 |
27/06/2019 |
7.17
|
127,160 | 7.17 | 7.19 | 7.14 | 0 | 0 | 0 |
26/06/2019 |
7.17
|
260,030 | 7.18 | 7.27 | 7.17 | 0 | 100 | -0.0 |
25/06/2019 |
7.18
|
94,700 | 7.16 | 7.19 | 7.13 | 0 | 0 | 0 |
24/06/2019 |
7.16
|
97,520 | 7.16 | 7.23 | 7.14 | 0 | 530 | -0.0 |
21/06/2019 |
7.16
|
118,950 | 7.11 | 7.19 | 6.99 | 0 | 0 | 0 |
20/06/2019 |
7.11
|
172,450 | 7.14 | 7.19 | 7.01 | 2,000 | 0 | 0.0 |
19/06/2019 |
7.14
|
147,170 | 6.84 | 7.14 | 6.86 | 0 | 0 | 0 |
18/06/2019 |
6.84
|
170,290 | 6.80 | 6.84 | 6.79 | 0 | 0 | 0 |
17/06/2019 |
6.80
|
86,640 | 6.84 | 6.88 | 6.80 | 0 | 600 | -0.0 |
14/06/2019 |
6.84
|
132,230 | 6.72 | 6.92 | 6.71 | 0 | 53,140 | -0.4 |
13/06/2019 |
6.72
|
160,520 | 6.87 | 6.87 | 6.72 | 0 | 0 | 0 |
12/06/2019 |
6.87
|
119,350 | 6.91 | 7.02 | 6.87 | 0 | 2,380 | -0.0 |
11/06/2019 |
6.91
|
130,020 | 6.79 | 6.93 | 6.79 | 0 | 0 | 0 |
10/06/2019 |
6.79
|
184,210 | 6.66 | 6.79 | 6.67 | 0 | 100 | -0.0 |
07/06/2019 |
6.66
|
148,850 | 6.56 | 6.66 | 6.54 | 0 | 0 | 0 |
06/06/2019 |
6.56
|
65,800 | 6.58 | 6.58 | 6.56 | 0 | 0 | 0 |
05/06/2019 |
6.58
|
156,930 | 6.49 | 6.58 | 6.48 | 0 | 6,090 | -0.0 |
04/06/2019 |
6.49
|
97,580 | 6.45 | 6.49 | 6.45 | 4,890 | 760 | 0.0 |
03/06/2019 |
6.45
|
57,050 | 6.49 | 6.49 | 6.45 | 0 | 0 | 0 |
31/05/2019 |
6.49
|
89,770 | 6.51 | 6.52 | 6.48 | 0 | 200 | -0.0 |
30/05/2019 |
6.51
|
51,880 | 6.51 | 6.54 | 6.49 | 0 | 0 | 0 |
29/05/2019 |
6.51
|
59,080 | 6.51 | 6.51 | 6.48 | 0 | 0 | 0 |
28/05/2019 |
6.51
|
16,650 | 6.49 | 6.51 | 6.49 | 0 | 0 | 0 |
27/05/2019 |
6.49
|
78,440 | 6.49 | 6.49 | 6.48 | 0 | 0 | 0 |
24/05/2019 |
6.49
|
118,840 | 6.49 | 6.54 | 6.48 | 0 | 0 | 0 |
23/05/2019 |
6.49
|
35,170 | 6.49 | 6.53 | 6.46 | 0 | 0 | 0 |
22/05/2019 |
6.49
|
251,530 | 6.42 | 6.49 | 6.41 | 0 | 0 | 0 |
21/05/2019 |
6.42
|
287,400 | 6.41 | 6.49 | 6.39 | 0 | 0 | 0 |
20/05/2019 |
6.41
|
122,270 | 6.51 | 6.57 | 6.41 | 0 | 0 | 0 |
17/05/2019 |
6.51
|
59,590 | 6.49 | 6.51 | 6.45 | 0 | 0 | 0 |
16/05/2019 |
6.49
|
48,910 | 6.49 | 6.49 | 6.46 | 0 | 4,560 | -0.0 |
15/05/2019 |
6.49
|
41,500 | 6.45 | 6.51 | 6.43 | 0 | 0 | 0 |
14/05/2019 |
6.45
|
97,950 | 6.49 | 6.49 | 6.41 | 0 | 300 | -0.0 |
13/05/2019 |
6.49
|
144,780 | 6.45 | 6.49 | 6.45 | 0 | 0 | 0 |
10/05/2019 |
6.45
|
338,270 | 6.45 | 6.45 | 6.42 | 0 | 25,750 | -0.2 |
09/05/2019 |
6.45
|
86,710 | 6.42 | 6.45 | 6.41 | 0 | 0 | 0 |
08/05/2019 |
6.42
|
63,910 | 6.42 | 6.45 | 6.23 | 0 | 180 | -0.0 |
07/05/2019 |
6.42
|
61,590 | 6.42 | 6.45 | 6.42 | 0 | 10,830 | -0.1 |
06/05/2019 |
6.42
|
30,860 | 6.49 | 6.49 | 6.42 | 0 | 0 | 0 |
03/05/2019 |
6.49
|
6,990 | 6.36 | 6.54 | 6.39 | 0 | 0 | 0 |
02/05/2019 |
6.36
|
356,340 | 6.49 | 6.49 | 6.36 | 0 | 0 | 0 |
26/04/2019 |
6.49
|
257,390 | 6.47 | 6.49 | 6.45 | 0 | 0 | 0 |
25/04/2019 |
6.47
|
37,990 | 6.49 | 6.49 | 6.46 | 0 | 0 | 0 |
24/04/2019 |
6.49
|
70,290 | 6.48 | 6.54 | 6.44 | 2,000 | 0 | 0.0 |
23/04/2019 |
6.48
|
33,370 | 6.49 | 6.49 | 6.42 | 0 | 0 | 0 |
22/04/2019 |
6.49
|
76,560 | 6.45 | 6.49 | 6.41 | 0 | 1,490 | -0.0 |
19/04/2019 |
6.45
|
20,350 | 6.45 | 6.45 | 6.34 | 0 | 0 | 0 |
18/04/2019 |
6.45
|
89,420 | 6.45 | 6.48 | 6.32 | 0 | 0 | 0 |
17/04/2019 |
6.45
|
77,200 | 6.45 | 6.45 | 6.36 | 0 | 37,630 | -0.3 |
16/04/2019 |
6.45
|
61,420 | 6.49 | 6.49 | 6.41 | 0 | 0 | 0 |
12/04/2019 |
6.49
|
53,930 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 |
11/04/2019 |
6.44
|
38,870 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 |
10/04/2019 |
6.45
|
74,300 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
09/04/2019 |
6.50
|
39,460 | 6.62 | 6.62 | 6.49 | 500 | 0 | 0.0 |
08/04/2019 |
6.62
|
222,110 | 6.62 | 6.62 | 6.49 | 0 | 0 | 0 |
05/04/2019 |
6.62
|
57,350 | 6.55 | 6.67 | 6.55 | 0 | 1,000 | -0.0 |
04/04/2019 |
6.55
|
31,560 | 6.59 | 6.59 | 6.55 | 0 | 0 | 0 |
03/04/2019 |
6.59
|
92,290 | 6.52 | 6.59 | 6.49 | 0 | 0 | 0 |
02/04/2019 |
6.52
|
99,120 | 6.49 | 6.58 | 6.49 | 0 | 0 | 0 |
01/04/2019 |
6.49
|
94,460 | 6.49 | 6.54 | 6.48 | 0 | 0 | 0 |
29/03/2019 |
6.49
|
158,580 | 6.45 | 6.62 | 6.42 | 0 | 23,330 | -0.2 |
28/03/2019 |
6.45
|
44,050 | 6.45 | 6.45 | 6.41 | 0 | 18,080 | -0.1 |
27/03/2019 |
6.45
|
257,090 | 6.49 | 6.49 | 6.43 | 0 | 40,650 | -0.3 |
26/03/2019 |
6.49
|
106,820 | 6.47 | 6.49 | 6.34 | 0 | 6,280 | -0.0 |
25/03/2019 |
6.47
|
38,450 | 6.49 | 6.49 | 6.36 | 0 | 960 | -0.0 |
22/03/2019 |
6.49
|
117,540 | 6.49 | 6.49 | 6.42 | 0 | 0 | 0 |
21/03/2019 |
6.49
|
221,370 | 6.45 | 6.49 | 6.41 | 0 | 350 | -0.0 |
20/03/2019 |
6.45
|
186,460 | 6.45 | 6.54 | 6.37 | 0 | 0 | 0 |
19/03/2019 |
6.45
|
154,090 | 6.50 | 6.54 | 6.41 | 0 | 0 | 0 |
18/03/2019 |
6.50
|
153,430 | 6.49 | 6.53 | 6.45 | 0 | 0 | 0 |
15/03/2019 |
6.49
|
30,950 | 6.49 | 6.49 | 6.48 | 0 | 0 | 0 |
14/03/2019 |
6.49
|
62,840 | 6.49 | 6.49 | 6.45 | 0 | 0 | 0 |
13/03/2019 |
6.49
|
158,590 | 6.49 | 6.49 | 6.45 | 0 | 4,000 | -0.0 |
12/03/2019 |
6.49
|
84,670 | 6.41 | 6.49 | 6.39 | 0 | 4,000 | -0.0 |
11/03/2019 |
6.41
|
111,570 | 6.40 | 6.42 | 6.33 | 0 | 0 | 0 |
08/03/2019 |
6.40
|
22,400 | 6.41 | 6.44 | 6.39 | 400 | 0 | 0.0 |
07/03/2019 |
6.41
|
114,300 | 6.33 | 6.41 | 6.32 | 0 | 160 | -0.0 |
06/03/2019 |
6.33
|
78,810 | 6.32 | 6.36 | 6.29 | 0 | 21,700 | -0.2 |
05/03/2019 |
6.32
|
75,650 | 6.32 | 6.38 | 6.30 | 0 | 0 | 0 |
04/03/2019 |
6.32
|
30,820 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
01/03/2019 |
6.40
|
178,540 | 6.39 | 6.41 | 6.28 | 0 | 400 | -0.0 |
28/02/2019 |
6.39
|
64,690 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 |
27/02/2019 |
6.41
|
188,070 | 6.42 | 6.45 | 6.28 | 0 | 40 | -0.0 |
26/02/2019 |
6.42
|
130,450 | 6.41 | 6.47 | 6.32 | 0 | 0 | 0 |
25/02/2019 |
6.41
|
40,820 | 6.41 | 6.41 | 6.32 | 0 | 6,100 | -0.0 |
22/02/2019 |
6.41
|
109,530 | 6.43 | 6.43 | 6.33 | 0 | 0 | 0 |
21/02/2019 |
6.43
|
53,440 | 6.45 | 6.48 | 6.41 | 0 | 0 | 0 |
20/02/2019 |
6.45
|
104,400 | 6.35 | 6.49 | 6.32 | 0 | 30 | -0.0 |
19/02/2019 |
6.35
|
84,640 | 6.36 | 6.36 | 6.28 | 0 | 4,570 | -0.0 |
18/02/2019 |
6.36
|
32,380 | 6.39 | 6.49 | 6.33 | 0 | 0 | 0 |