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) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2019 |
6.54
|
19,000 | 6.47 | 6.61 | 6.39 | 0 | 0 | 0 |
28/01/2019 |
6.47
|
11,600 | 6.54 | 6.54 | 6.25 | 0 | 0 | 0 |
25/01/2019 |
6.54
|
10,200 | 6.25 | 6.54 | 6.32 | 0 | 0 | 0 |
24/01/2019 |
6.25
|
8,220 | 6.54 | 6.54 | 6.25 | 0 | 0 | 0 |
23/01/2019 |
6.54
|
13,400 | 6.68 | 6.68 | 6.25 | 0 | 0 | 0 |
22/01/2019 |
6.68
|
5,700 | 6.61 | 6.68 | 6.61 | 0 | 0 | 0 |
21/01/2019 |
6.61
|
5,200 | 6.47 | 6.61 | 6.61 | 0 | 0 | 0 |
18/01/2019 |
6.47
|
3,710 | 6.54 | 6.54 | 6.47 | 0 | 0 | 0 |
17/01/2019 |
6.54
|
1,500 | 6.47 | 6.68 | 6.54 | 0 | 0 | 0 |
16/01/2019 |
6.47
|
4,211 | 6.39 | 6.61 | 6.47 | 0 | 0 | 0 |
15/01/2019 |
6.39
|
5,000 | 6.54 | 6.54 | 6.39 | 0 | 0 | 0 |
14/01/2019 |
6.54
|
3,400 | 6.54 | 6.75 | 6.54 | 0 | 0 | 0 |
11/01/2019 |
6.54
|
4,100 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 |
10/01/2019 |
6.68
|
200 | 6.54 | 6.75 | 6.68 | 0 | 0 | 0 |
09/01/2019 |
6.54
|
3,000 | 6.54 | 6.75 | 6.54 | 0 | 0 | 0 |
08/01/2019 |
6.54
|
1,200 | 6.75 | 6.83 | 6.54 | 0 | 0 | 0 |
07/01/2019 |
6.75
|
3,800 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
04/01/2019 |
6.68
|
4,111 | 6.68 | 6.75 | 6.61 | 0 | 0 | 0 |
03/01/2019 |
6.68
|
600 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
02/01/2019 |
6.68
|
800 | 6.68 | 6.83 | 6.68 | 0 | 0 | 0 |
28/12/2018 |
6.68
|
3,100 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
27/12/2018 |
6.75
|
11,900 | 6.61 | 6.97 | 6.75 | 0 | 0 | 0 |
26/12/2018 |
6.61
|
10,200 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
25/12/2018 |
6.61
|
9,200 | 6.61 | 6.75 | 6.54 | 0 | 0 | 0 |
24/12/2018 |
6.61
|
1,957 | 6.61 | 6.75 | 6.61 | 0 | 0 | 0 |
21/12/2018 |
6.61
|
2,310 | 6.61 | 6.61 | 6.54 | 0 | 0 | 0 |
20/12/2018 |
6.61
|
1,700 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 |
19/12/2018 |
6.68
|
6,950 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
18/12/2018 |
6.68
|
5,600 | 6.83 | 6.83 | 6.61 | 0 | 0 | 0 |
17/12/2018 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
14/12/2018 |
6.83
|
400 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 |
13/12/2018 |
6.90
|
4,000 | 6.75 | 6.90 | 6.75 | 0 | 0 | 0 |
12/12/2018 |
6.75
|
4,103 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
11/12/2018 |
6.75
|
2,500 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
10/12/2018 |
6.83
|
2,100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
07/12/2018 |
6.83
|
4,110 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
06/12/2018 |
6.83
|
2,100 | 6.90 | 6.90 | 6.68 | 0 | 0 | 0 |
05/12/2018 |
6.90
|
1,700 | 6.83 | 6.90 | 6.68 | 0 | 0 | 0 |
04/12/2018 |
6.83
|
5,600 | 6.97 | 6.97 | 6.68 | 0 | 0 | 0 |
03/12/2018 |
6.97
|
2,000 | 6.90 | 6.97 | 6.83 | 0 | 0 | 0 |
30/11/2018 |
6.90
|
4,700 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
29/11/2018 |
6.97
|
8,410 | 6.97 | 7.04 | 6.83 | 0 | 0 | 0 |
28/11/2018 |
6.97
|
5,310 | 6.90 | 6.97 | 6.75 | 0 | 0 | 0 |
27/11/2018 |
6.90
|
27,420 | 6.83 | 7.11 | 6.75 | 0 | 0 | 0 |
26/11/2018 |
6.83
|
6,100 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
23/11/2018 |
6.83
|
2,510 | 7.11 | 7.11 | 6.75 | 0 | 0 | 0 |
22/11/2018 |
7.11
|
20,112 | 6.54 | 7.11 | 6.47 | 0 | 0 | 0 |
21/11/2018 |
6.54
|
30,703 | 6.75 | 6.83 | 6.39 | 0 | 0 | 0 |
20/11/2018 |
6.75
|
13,200 | 6.83 | 6.90 | 6.54 | 0 | 0 | 0 |
19/11/2018 |
6.83
|
19,009 | 7.62 | 7.62 | 6.47 | 0 | 0 | 0 |
16/11/2018 |
7.62
|
30,090 | 7.40 | 7.90 | 7.19 | 0 | 0 | 0 |
15/11/2018 |
7.40
|
39,813 | 7.47 | 8.26 | 7.19 | 0 | 0 | 0 |
14/11/2018 |
7.47
|
74,728 | 6.83 | 7.47 | 6.97 | 0 | 0 | 0 |
13/11/2018 |
6.83
|
28,100 | 5.96 | 6.83 | 6.18 | 0 | 0 | 0 |
12/11/2018 |
5.96
|
1,840 | 6.25 | 6.25 | 5.96 | 0 | 0 | 0 |
09/11/2018 |
6.25
|
6,800 | 6.32 | 6.47 | 5.82 | 0 | 0 | 0 |
08/11/2018 |
6.32
|
2,610 | 6.39 | 6.54 | 6.32 | 0 | 0 | 0 |
07/11/2018 |
6.39
|
3,600 | 6.47 | 6.54 | 6.32 | 0 | 0 | 0 |
06/11/2018 |
6.47
|
6,206 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
05/11/2018 |
6.54
|
2,810 | 6.47 | 6.54 | 6.32 | 0 | 0 | 0 |
02/11/2018 |
6.47
|
1,000 | 6.18 | 6.47 | 6.39 | 0 | 0 | 0 |
01/11/2018 |
6.18
|
1,800 | 6.47 | 6.47 | 5.75 | 0 | 0 | 0 |
31/10/2018 |
6.47
|
2,000 | 6.39 | 6.47 | 6.47 | 0 | 0 | 0 |
30/10/2018 |
6.39
|
3,800 | 6.04 | 6.39 | 6.11 | 0 | 0 | 0 |
29/10/2018 |
6.04
|
16,000 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 |
26/10/2018 |
6.18
|
8,500 | 6.11 | 6.32 | 5.96 | 0 | 0 | 0 |
25/10/2018 |
6.11
|
37,820 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 |
24/10/2018 |
6.18
|
11,020 | 6.32 | 6.47 | 6.18 | 0 | 0 | 0 |
23/10/2018 |
6.32
|
14,654 | 6.47 | 6.68 | 6.32 | 0 | 0 | 0 |
22/10/2018 |
6.47
|
19,900 | 6.75 | 6.90 | 6.47 | 0 | 0 | 0 |
19/10/2018 |
6.75
|
15,540 | 6.47 | 6.90 | 6.47 | 0 | 0 | 0 |
18/10/2018 |
6.47
|
9,400 | 6.75 | 6.75 | 6.47 | 0 | 0 | 0 |
17/10/2018 |
6.75
|
8,400 | 6.61 | 6.75 | 6.68 | 0 | 0 | 0 |
16/10/2018 |
6.61
|
9,100 | 6.90 | 6.90 | 6.61 | 0 | 0 | 0 |
15/10/2018 |
6.90
|
1,539 | 6.83 | 6.90 | 6.61 | 0 | 0 | 0 |
12/10/2018 |
6.83
|
24,300 | 6.47 | 6.97 | 6.47 | 0 | 0 | 0 |
11/10/2018 |
6.47
|
46,300 | 7.04 | 7.04 | 6.11 | 0 | 0 | 0 |
10/10/2018 |
7.04
|
10,900 | 6.83 | 7.04 | 6.83 | 0 | 0 | 0 |
09/10/2018 |
6.83
|
13,900 | 6.75 | 7.19 | 6.68 | 0 | 0 | 0 |
08/10/2018 |
6.75
|
27,200 | 6.97 | 6.97 | 6.75 | 0 | 0 | 0 |
05/10/2018 |
6.97
|
10,460 | 6.83 | 7.19 | 6.83 | 0 | 0 | 0 |
04/10/2018 |
6.83
|
9,900 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 |
03/10/2018 |
6.83
|
30,940 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 |
02/10/2018 |
6.97
|
6,520 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 |
01/10/2018 |
6.97
|
23,411 | 7.04 | 7.19 | 6.97 | 0 | 0 | 0 |
28/09/2018 |
7.04
|
19,800 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 |
27/09/2018 |
7.11
|
48,330 | 6.97 | 7.11 | 7.04 | 0 | 0 | 0 |
26/09/2018 |
6.97
|
23,050 | 6.90 | 7.11 | 6.90 | 0 | 0 | 0 |
25/09/2018 |
6.90
|
27,330 | 7.04 | 7.19 | 6.90 | 0 | 0 | 0 |
24/09/2018 |
7.04
|
18,200 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
21/09/2018 |
7.26
|
34,700 | 7.11 | 7.40 | 6.97 | 0 | 0 | 0 |
20/09/2018 |
7.11
|
33,320 | 7.33 | 7.40 | 6.97 | 0 | 0 | 0 |
19/09/2018 |
7.33
|
68,700 | 7.47 | 7.47 | 6.90 | 0 | 0 | 0 |
18/09/2018 |
7.47
|
29,200 | 7.19 | 7.47 | 7.04 | 0 | 0 | 0 |
17/09/2018 |
7.19
|
32,490 | 6.97 | 7.47 | 6.90 | 0 | 0 | 0 |
14/09/2018 |
6.97
|
165,455 | 7.11 | 7.62 | 6.54 | 0 | 0 | 0 |
13/09/2018 |
7.11
|
52,220 | 7.54 | 7.54 | 6.54 | 0 | 0 | 0 |
12/09/2018 |
7.54
|
58,730 | 7.62 | 8.41 | 6.97 | 0 | 0 | 0 |
11/09/2018 |
7.62
|
65,070 | 7.33 | 8.33 | 6.47 | 0 | 0 | 0 |
10/09/2018 |
7.33
|
163,753 | 8.62 | 8.62 | 7.33 | 0 | 0 | 0 |