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) |
0.15 | 0.81% | 386,245,500 | -56,725,244 | -1,059.0 |
18.15
19
18.75
|
2 tháng
(2024-07-22) |
-0.05 | -0.27% | 698,377,800 | -86,476,269 | -1,598.8 |
17.85
19
18.75
|
3 tháng
(2024-06-21) |
-0.85 | -4.34% | 1,209,741,100 | -106,600,016 | -1,982.9 |
17.85
19.60
18.75
|
6 tháng
(2024-03-25) |
0.80 | 4.48% | 2,328,289,200 | -161,171,852 | -2,998.6 |
17.19
19.70
18.75
|
12 tháng
(2023-09-25) |
0.29 | 1.56% | 3,858,819,300 | -240,198,935 | -4,544.5 |
17.19
20.54
18.75
|
24 tháng
(2022-09-30) |
2.46 | 15.10% | 8,118,848,700 | -321,594,359 | -6,209.7 |
13.26
20.54
18.75
|
36 tháng
(2021-10-05) |
-2.23 | -10.64% | 11,522,326,200 | -404,308,753 | -9,265.2 |
13.26
24.10
18.75
|
60 tháng
(2019-10-16) |
11.19 | 148.06% | 15,565,027,170 | -499,838,095 | -14,995.9 |
5.68
24.37
18.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
6.50
|
1,315,600 | 6.47 | 6.54 | 6.45 | 623,268 | 623,268 | 0 |
09/07/2019 |
6.47
|
1,034,110 | 6.49 | 6.49 | 6.40 | 352,840 | 352,840 | 0 |
08/07/2019 |
6.49
|
1,308,420 | 6.50 | 6.50 | 6.37 | 0 | 0 | 0 |
05/07/2019 |
6.50
|
1,625,650 | 6.49 | 6.60 | 6.49 | 81,000 | 81,000 | 0 |
04/07/2019 |
6.49
|
1,308,820 | 6.44 | 6.52 | 6.44 | 65,000 | 65,000 | 0 |
03/07/2019 |
6.44
|
1,335,150 | 6.47 | 6.47 | 6.37 | 516,000 | 516,000 | 0 |
02/07/2019 |
6.47
|
1,620,120 | 6.50 | 6.57 | 6.45 | 81,000 | 81,000 | 0 |
01/07/2019 |
6.50
|
1,679,610 | 6.34 | 6.50 | 6.32 | 84,000 | 84,000 | 0 |
28/06/2019 |
6.34
|
1,963,890 | 6.32 | 6.35 | 6.18 | 0 | 0 | 0 |
27/06/2019 |
6.32
|
2,671,610 | 6.44 | 6.44 | 6.28 | 0 | 0 | 0 |
26/06/2019 |
6.44
|
1,206,480 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 |
25/06/2019 |
6.50
|
2,603,250 | 6.47 | 6.52 | 6.44 | 0 | 0 | 0 |
24/06/2019 |
6.47
|
2,006,700 | 6.47 | 6.52 | 6.42 | 0 | 0 | 0 |
21/06/2019 |
6.47
|
2,318,070 | 6.44 | 6.50 | 6.40 | 0 | 0 | 0 |
20/06/2019 |
6.44
|
4,347,040 | 6.22 | 6.44 | 6.17 | 0 | 0 | 0 |
19/06/2019 |
6.22
|
1,292,370 | 6.18 | 6.25 | 6.10 | 0 | 0 | 0 |
18/06/2019 |
6.18
|
2,691,590 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
17/06/2019 |
6.23
|
2,330,100 | 6.23 | 6.27 | 6.20 | 0 | 0 | 0 |
14/06/2019 |
6.23
|
3,211,970 | 6.10 | 6.28 | 6.10 | 0 | 0 | 0 |
13/06/2019 |
6.10
|
2,107,810 | 6.08 | 6.17 | 6.05 | 0 | 0 | 0 |
12/06/2019 |
6.08
|
1,461,730 | 6.08 | 6.10 | 6.05 | 0 | 0 | 0 |
11/06/2019 |
6.08
|
1,180,300 | 6.07 | 6.10 | 6.02 | 0 | 0 | 0 |
10/06/2019 |
6.07
|
1,847,070 | 6.02 | 6.10 | 5.93 | 0 | 0 | 0 |
07/06/2019 |
6.02
|
1,571,060 | 6.02 | 6.07 | 6.00 | 0 | 0 | 0 |
06/06/2019 |
6.02
|
1,321,980 | 5.98 | 6.02 | 5.87 | 0 | 0 | 0 |
05/06/2019 |
5.98
|
1,091,510 | 6.03 | 6.07 | 5.98 | 0 | 0 | 0 |
04/06/2019 |
6.03
|
1,808,710 | 6.03 | 6.05 | 5.90 | 1,232,521 | 1,232,521 | 0 |
03/06/2019 |
6.03
|
2,063,880 | 6.10 | 6.10 | 5.87 | 0 | 0 | 0 |
31/05/2019 |
6.10
|
965,850 | 6.17 | 6.20 | 6.10 | 0 | 0 | 0 |
30/05/2019 |
6.17
|
1,907,020 | 6.13 | 6.18 | 6.10 | 0 | 0 | 0 |
29/05/2019 |
6.13
|
916,770 | 6.20 | 6.23 | 6.13 | 0 | 0 | 0 |
28/05/2019 |
6.20
|
1,012,920 | 6.28 | 6.34 | 6.20 | 0 | 0 | 0 |
27/05/2019 |
6.28
|
952,130 | 6.25 | 6.28 | 6.18 | 0 | 0 | 0 |
24/05/2019 |
6.25
|
1,086,690 | 6.28 | 6.37 | 6.22 | 311,656 | 311,656 | 0 |
23/05/2019 |
6.28
|
1,249,510 | 6.40 | 6.40 | 6.27 | 0 | 0 | 0 |
22/05/2019 |
6.40
|
2,448,820 | 6.37 | 6.47 | 6.37 | 0 | 0 | 0 |
21/05/2019 |
6.37
|
1,825,510 | 6.30 | 6.40 | 6.32 | 292,170 | 292,170 | 0 |
20/05/2019 |
6.30
|
1,397,930 | 6.32 | 6.35 | 6.25 | 0 | 0 | 0 |
17/05/2019 |
6.32
|
991,430 | 6.34 | 6.34 | 6.25 | 200,000 | 200,000 | 0 |
16/05/2019 |
6.34
|
1,825,590 | 6.34 | 6.39 | 6.28 | 100,000 | 108,890 | -0.2 |
15/05/2019 |
6.34
|
1,841,710 | 6.20 | 6.34 | 6.20 | 500,000 | 500,000 | 0 |
14/05/2019 |
6.20
|
1,398,440 | 6.17 | 6.20 | 6.12 | 300,000 | 300,000 | 0 |
13/05/2019 |
6.17
|
1,390,780 | 6.15 | 6.28 | 6.13 | 200,000 | 200,000 | 0 |
10/05/2019 |
6.15
|
1,422,780 | 6.12 | 6.17 | 6.10 | 410,000 | 410,000 | 0 |
09/05/2019 |
6.12
|
1,826,500 | 6.12 | 6.17 | 6.07 | 789,760 | 789,760 | 0 |
08/05/2019 |
6.12
|
1,565,680 | 6.12 | 6.13 | 6.03 | 809,630 | 809,630 | 0 |
07/05/2019 |
6.12
|
1,079,800 | 6.18 | 6.23 | 6.12 | 400,000 | 400,000 | 0 |
06/05/2019 |
6.18
|
2,312,460 | 6.35 | 6.35 | 6.03 | 0 | 0 | 0 |
03/05/2019 |
6.35
|
2,442,790 | 6.35 | 6.35 | 6.23 | 200,000 | 200,000 | 0 |
02/05/2019 |
6.35
|
1,096,600 | 6.39 | 6.42 | 6.28 | 0 | 0 | 0 |
26/04/2019 |
6.39
|
1,437,530 | 6.39 | 6.44 | 6.35 | 0 | 0 | 0 |
25/04/2019 |
6.39
|
916,900 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
24/04/2019 |
6.47
|
1,338,870 | 6.40 | 6.49 | 6.39 | 0 | 48,540 | -0.9 |
23/04/2019 |
6.40
|
1,540,170 | 6.49 | 6.50 | 6.39 | 0 | 0 | 0 |
22/04/2019 |
6.49
|
1,251,570 | 6.50 | 6.50 | 6.37 | 0 | 0 | 0 |
19/04/2019 |
6.50
|
1,035,910 | 6.47 | 6.50 | 6.42 | 0 | 0 | 0 |
18/04/2019 |
6.47
|
1,293,420 | 6.52 | 6.54 | 6.42 | 0 | 0 | 0 |
17/04/2019 |
6.52
|
2,071,330 | 6.42 | 6.57 | 6.42 | 80,908 | 80,908 | 0 |
16/04/2019 |
6.42
|
2,661,560 | 6.52 | 6.52 | 6.32 | 0 | 0 | 0 |
12/04/2019 |
6.52
|
1,735,450 | 6.59 | 6.59 | 6.50 | 906,000 | 906,000 | 0 |
11/04/2019 |
6.59
|
900,020 | 6.65 | 6.67 | 6.57 | 0 | 0 | 0 |
10/04/2019 |
6.65
|
2,382,980 | 6.69 | 6.70 | 6.52 | 0 | 0 | 0 |
09/04/2019 |
6.69
|
2,070,500 | 6.65 | 6.75 | 6.65 | 0 | 0 | 0 |
08/04/2019 |
6.65
|
1,657,550 | 6.72 | 6.74 | 6.57 | 0 | 0 | 0 |
05/04/2019 |
6.72
|
1,894,700 | 6.70 | 6.75 | 6.67 | 795,086 | 795,086 | 0 |
04/04/2019 |
6.70
|
1,017,850 | 6.69 | 6.75 | 6.67 | 0 | 0 | 0 |
03/04/2019 |
6.69
|
3,328,450 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 |
02/04/2019 |
6.75
|
1,690,450 | 6.79 | 6.87 | 6.75 | 0 | 0 | 0 |
01/04/2019 |
6.79
|
1,525,280 | 6.77 | 6.85 | 6.75 | 0 | 0 | 0 |
29/03/2019 |
6.77
|
2,449,530 | 6.85 | 6.92 | 6.75 | 5,467,753 | 5,467,753 | 0 |
28/03/2019 |
6.85
|
1,091,520 | 6.94 | 6.94 | 6.84 | 1,572,330 | 1,572,330 | 0 |
27/03/2019 |
6.94
|
2,064,200 | 6.77 | 6.94 | 6.75 | 175,845 | 188,945 | -0.3 |
26/03/2019 |
6.77
|
1,641,900 | 6.77 | 6.87 | 6.77 | 0 | 1,000 | -0.0 |
25/03/2019 |
6.77
|
3,398,760 | 7.04 | 7.04 | 6.70 | 0 | 0 | 0 |
22/03/2019 |
7.04
|
2,493,250 | 7.04 | 7.12 | 6.99 | 0 | 0 | 0 |
21/03/2019 |
7.04
|
3,158,580 | 7.29 | 7.32 | 7.04 | 0 | 0 | 0 |
20/03/2019 |
7.29
|
2,170,730 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 |
19/03/2019 |
7.34
|
1,689,000 | 7.54 | 7.54 | 7.32 | 0 | 0 | 0 |
18/03/2019 |
7.54
|
4,480,400 | 7.31 | 7.54 | 7.32 | 0 | 0 | 0 |
15/03/2019 |
7.31
|
1,720,670 | 7.27 | 7.31 | 7.22 | 0 | 0 | 0 |
14/03/2019 |
7.27
|
1,640,600 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 |
13/03/2019 |
7.37
|
4,507,910 | 7.21 | 7.41 | 7.27 | 0 | 0 | 0 |
12/03/2019 |
7.21
|
2,561,330 | 7.07 | 7.21 | 7.02 | 0 | 0 | 0 |
11/03/2019 |
7.07
|
799,600 | 7.06 | 7.11 | 7.02 | 0 | 0 | 0 |
08/03/2019 |
7.06
|
2,774,400 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 |
07/03/2019 |
7.14
|
2,681,570 | 7.14 | 7.22 | 7.11 | 156,980 | 156,980 | 0 |
06/03/2019 |
7.14
|
1,409,590 | 7.17 | 7.19 | 7.09 | 0 | 0 | 0 |
05/03/2019 |
7.17
|
3,627,360 | 7.17 | 7.27 | 7.12 | 0 | 0 | 0 |
04/03/2019 |
7.17
|
3,088,630 | 7.01 | 7.24 | 7.01 | 0 | 0 | 0 |
01/03/2019 |
7.01
|
2,197,980 | 6.94 | 7.01 | 6.91 | 0 | 0 | 0 |
28/02/2019 |
6.94
|
2,771,900 | 7.11 | 7.11 | 6.91 | 0 | 0 | 0 |
27/02/2019 |
7.11
|
1,606,160 | 7.14 | 7.16 | 7.07 | 523,470 | 523,470 | 0 |
26/02/2019 |
7.14
|
2,884,870 | 7.21 | 7.26 | 7.07 | 0 | 0 | 0 |
25/02/2019 |
7.21
|
2,504,220 | 7.16 | 7.31 | 7.19 | 0 | 0 | 0 |
22/02/2019 |
7.16
|
2,761,050 | 7.17 | 7.26 | 7.07 | 0 | 0 | 0 |
21/02/2019 |
7.17
|
2,551,090 | 7.09 | 7.17 | 7.01 | 0 | 0 | 0 |
20/02/2019 |
7.09
|
2,173,510 | 7.11 | 7.17 | 7.01 | 0 | 0 | 0 |
19/02/2019 |
7.11
|
2,998,200 | 7.21 | 7.31 | 7.11 | 0 | 0 | 0 |
18/02/2019 |
7.21
|
1,634,010 | 7.12 | 7.26 | 7.16 | 0 | 0 | 0 |
15/02/2019 |
7.12
|
2,818,810 | 7.12 | 7.21 | 7.01 | 0 | 0 | 0 |