| 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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2019 |
5.71
|
11,320 | 6.12 | 6.41 | 5.71 | 0 | 0 | 0 |
| 10/07/2019 |
6.12
|
14,390 | 6.12 | 6.42 | 6.11 | 0 | 0 | 0 |
| 09/07/2019 |
6.12
|
10,650 | 6.34 | 6.34 | 5.93 | 0 | 0 | 0 |
| 08/07/2019 |
6.34
|
6,370 | 6.80 | 6.80 | 6.34 | 50 | 0 | 0.0 |
| 05/07/2019 |
6.80
|
1,110 | 7.17 | 7.17 | 6.71 | 0 | 0 | 0 |
| 04/07/2019 |
7.17
|
1,010 | 6.79 | 7.17 | 6.79 | 0 | 0 | 0 |
| 03/07/2019 |
6.79
|
5,710 | 6.72 | 6.84 | 6.43 | 0 | 0 | 0 |
| 02/07/2019 |
6.72
|
1,260 | 6.72 | 6.72 | 6.43 | 0 | 0 | 0 |
| 01/07/2019 |
6.72
|
15,080 | 6.72 | 6.84 | 6.57 | 0 | 50 | -0.0 |
| 28/06/2019 |
6.72
|
8,130 | 7.16 | 7.16 | 6.71 | 4,000 | 0 | 0.0 |
| 27/06/2019 |
7.16
|
2,040 | 7.17 | 7.17 | 6.89 | 0 | 0 | 0 |
| 26/06/2019 |
7.17
|
150 | 7.17 | 7.17 | 7.17 | 0 | 150 | -0.0 |
| 25/06/2019 |
7.17
|
3,730 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
| 24/06/2019 |
7.26
|
1,290 | 7.26 | 7.49 | 7.26 | 0 | 110 | -0.0 |
| 21/06/2019 |
7.26
|
410 | 7.19 | 7.49 | 7.26 | 0 | 300 | -0.0 |
| 20/06/2019 |
7.19
|
1,110 | 7.35 | 7.35 | 7.19 | 1,000 | 900 | 0.0 |
| 19/06/2019 |
7.35
|
11,710 | 7.53 | 7.63 | 7.35 | 2,500 | 0 | 0.0 |
| 18/06/2019 |
7.53
|
207,500 | 8.08 | 8.08 | 7.53 | 0 | 0 | 0 |
| 17/06/2019 |
8.08
|
100,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 14/06/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/06/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 12/06/2019 |
8.08
|
10 | 7.81 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/06/2019 |
7.81
|
710 | 8.21 | 8.21 | 7.72 | 0 | 0 | 0 |
| 10/06/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/06/2019 |
8.21
|
600 | 8.26 | 8.26 | 8.21 | 600 | 0 | 0.0 |
| 06/06/2019 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/06/2019 |
8.26
|
310 | 8.27 | 8.27 | 8.26 | 300 | 0 | 0.0 |
| 04/06/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/06/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 31/05/2019 |
8.27
|
3,870 | 8.17 | 8.27 | 7.72 | 0 | 0 | 0 |
| 30/05/2019 |
8.17
|
5,630 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/05/2019 |
8.17
|
10 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/05/2019 |
8.08
|
100 | 7.90 | 8.08 | 8.08 | 0 | 0 | 0 |
| 27/05/2019 |
7.90
|
6,800 | 8.27 | 8.27 | 7.81 | 0 | 0 | 0 |
| 24/05/2019 |
8.27
|
3,020 | 8.25 | 8.36 | 7.81 | 0 | 0 | 0 |
| 23/05/2019 |
8.25
|
2,210 | 8.27 | 8.27 | 7.90 | 0 | 0 | 0 |
| 22/05/2019 |
8.27
|
110 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
| 21/05/2019 |
8.36
|
2,050 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/05/2019 |
8.36
|
160 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 17/05/2019 |
8.45
|
1,040 | 8.87 | 8.87 | 8.45 | 0 | 650 | -0.0 |
| 16/05/2019 |
8.87
|
1,530 | 8.87 | 8.87 | 8.46 | 0 | 0 | 0 |
| 15/05/2019 |
8.87
|
850 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
| 14/05/2019 |
8.91
|
3,880 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
| 13/05/2019 |
8.91
|
1,820 | 8.91 | 8.91 | 8.73 | 1,000 | 0 | 0.0 |
| 10/05/2019 |
8.91
|
12,010 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
| 09/05/2019 |
8.91
|
10,360 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
| 08/05/2019 |
8.73
|
8,580 | 8.54 | 8.73 | 8.27 | 0 | 0 | 0 |
| 07/05/2019 |
8.54
|
2,190 | 8.41 | 8.64 | 7.95 | 0 | 0 | 0 |
| 06/05/2019 |
8.41
|
8,240 | 8.08 | 8.41 | 7.81 | 0 | 1,470 | -0.0 |
| 03/05/2019 |
8.08
|
550 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 02/05/2019 |
8.08
|
7,190 | 7.90 | 8.26 | 7.91 | 0 | 10 | -0 |
| 26/04/2019 |
7.90
|
24,180 | 7.39 | 7.90 | 7.81 | 0 | 0 | 0 |
| 25/04/2019 |
7.39
|
7,530 | 6.91 | 7.39 | 7.38 | 0 | 0 | 0 |
| 24/04/2019 |
6.91
|
18,250 | 7.31 | 7.82 | 6.91 | 0 | 0 | 0 |
| 23/04/2019 |
7.31
|
1,110 | 6.84 | 7.31 | 6.90 | 0 | 0 | 0 |
| 22/04/2019 |
6.84
|
20,310 | 7.35 | 7.86 | 6.84 | 0 | 0 | 0 |
| 19/04/2019 |
7.35
|
6,410 | 7.53 | 7.72 | 7.35 | 0 | 0 | 0 |
| 18/04/2019 |
7.53
|
12,320 | 7.90 | 7.90 | 7.53 | 0 | 0 | 0 |
| 17/04/2019 |
7.90
|
6,800 | 7.85 | 8.26 | 7.85 | 0 | 0 | 0 |
| 16/04/2019 |
7.85
|
2,840 | 8.36 | 8.54 | 7.85 | 0 | 0 | 0 |
| 12/04/2019 |
8.36
|
3,850 | 8.91 | 8.91 | 8.36 | 630 | 0 | 0.0 |
| 11/04/2019 |
8.91
|
66,550 | 9.19 | 9.19 | 8.73 | 0 | 0 | 0 |
| 10/04/2019 |
9.19
|
11,800 | 8.73 | 9.19 | 8.50 | 0 | 0 | 0 |
| 09/04/2019 |
8.73
|
6,460 | 8.36 | 8.73 | 8.36 | 0 | 0 | 0 |
| 08/04/2019 |
8.36
|
1,390 | 8.91 | 8.91 | 8.36 | 350 | 0 | 0.0 |
| 05/04/2019 |
8.91
|
32,590 | 8.64 | 9.00 | 8.73 | 0 | 0 | 0 |
| 04/04/2019 |
8.64
|
59,780 | 8.39 | 8.97 | 8.54 | 0 | 5,940 | -0.1 |
| 03/04/2019 |
8.39
|
9,770 | 7.85 | 8.39 | 7.99 | 0 | 80 | -0.0 |
| 02/04/2019 |
7.85
|
1,510 | 7.81 | 7.85 | 7.72 | 0 | 0 | 0 |
| 01/04/2019 |
7.81
|
17,340 | 7.70 | 7.81 | 7.17 | 0 | 8,340 | -0.1 |
| 29/03/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/03/2019 |
7.70
|
11,740 | 7.81 | 7.81 | 7.35 | 0 | 0 | 0 |
| 27/03/2019 |
7.81
|
2,470 | 7.81 | 7.81 | 7.29 | 0 | 0 | 0 |
| 26/03/2019 |
7.81
|
20 | 7.67 | 7.81 | 7.15 | 0 | 0 | 0 |
| 25/03/2019 |
7.67
|
2,790 | 7.67 | 7.67 | 7.67 | 0 | 2,760 | -0.0 |
| 22/03/2019 |
7.67
|
3,370 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 |
| 21/03/2019 |
7.67
|
2,810 | 7.74 | 7.74 | 7.67 | 0 | 0 | 0 |
| 20/03/2019 |
7.74
|
4,350 | 7.72 | 7.90 | 7.74 | 0 | 0 | 0 |
| 19/03/2019 |
7.72
|
6,850 | 7.63 | 7.72 | 7.53 | 0 | 0 | 0 |
| 18/03/2019 |
7.63
|
21,190 | 7.35 | 7.63 | 7.35 | 0 | 0 | 0 |
| 15/03/2019 |
7.35
|
12,040 | 7.53 | 7.53 | 7.17 | 0 | 9,890 | -0.1 |
| 14/03/2019 |
7.53
|
10,590 | 7.26 | 7.53 | 7.35 | 0 | 3,400 | -0.0 |
| 13/03/2019 |
7.26
|
11,590 | 6.94 | 7.26 | 6.94 | 0 | 5,330 | -0.0 |
| 12/03/2019 |
6.94
|
6,090 | 6.98 | 7.17 | 6.94 | 0 | 2,650 | -0.0 |
| 11/03/2019 |
6.98
|
4,000 | 6.75 | 6.98 | 6.80 | 0 | 180 | -0.0 |
| 08/03/2019 |
6.75
|
4,110 | 6.72 | 6.80 | 6.75 | 0 | 0 | 0 |
| 07/03/2019 |
6.72
|
3,380 | 6.62 | 7.07 | 6.72 | 2,710 | 480 | 0.0 |
| 06/03/2019 |
6.62
|
4,210 | 6.98 | 7.17 | 6.62 | 0 | 2,100 | -0.0 |
| 05/03/2019 |
6.98
|
7,490 | 7.08 | 7.34 | 6.89 | 0 | 0 | 0 |
| 04/03/2019 |
7.08
|
13,250 | 7.04 | 7.08 | 6.89 | 0 | 3,000 | -0.0 |
| 01/03/2019 |
7.04
|
8,560 | 6.70 | 7.06 | 6.75 | 0 | 0 | 0 |
| 28/02/2019 |
6.70
|
30 | 6.75 | 7.03 | 6.70 | 0 | 0 | 0 |
| 27/02/2019 |
6.75
|
13,940 | 6.73 | 7.02 | 6.71 | 0 | 2,000 | -0.0 |
| 26/02/2019 |
6.73
|
12,510 | 7.24 | 7.24 | 6.73 | 470 | 600 | -0.0 |
| 25/02/2019 |
7.24
|
6,500 | 6.95 | 7.24 | 6.89 | 0 | 250 | -0.0 |
| 22/02/2019 |
6.95
|
22,340 | 7.24 | 7.24 | 6.73 | 0 | 0 | 0 |
| 21/02/2019 |
7.24
|
14,210 | 7.42 | 7.42 | 6.91 | 0 | 0 | 0 |
| 20/02/2019 |
7.42
|
8,390 | 7.74 | 7.74 | 7.20 | 5,000 | 0 | 0.0 |
| 19/02/2019 |
7.74
|
26,240 | 7.63 | 7.89 | 7.10 | 10 | 0 | 0 |
| 18/02/2019 |
7.63
|
35,680 | 7.78 | 7.78 | 7.24 | 0 | 3,270 | -0.0 |