| 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) |
| 13/02/2019 |
9.83
|
25,380 | 9.74 | 9.85 | 9.76 | 0 | 0 | 0 |
| 12/02/2019 |
9.74
|
18,270 | 9.51 | 10.08 | 9.62 | 0 | 0 | 0 |
| 11/02/2019 |
9.51
|
14,780 | 9.28 | 9.62 | 9.35 | 0 | 0 | 0 |
| 01/02/2019 |
9.28
|
22,570 | 9.28 | 9.69 | 9.21 | 0 | 0 | 0 |
| 31/01/2019 |
9.28
|
18,760 | 9.29 | 9.29 | 9.26 | 0 | 0 | 0 |
| 30/01/2019 |
9.29
|
39,500 | 9.29 | 9.29 | 9.23 | 0 | 0 | 0 |
| 29/01/2019 |
9.29
|
46,870 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 |
| 28/01/2019 |
9.30
|
48,050 | 9.30 | 9.31 | 9.28 | 0 | 0 | 0 |
| 25/01/2019 |
9.30
|
64,780 | 9.32 | 9.34 | 9.28 | 0 | 0 | 0 |
| 24/01/2019 |
9.32
|
81,490 | 9.32 | 9.36 | 9.23 | 0 | 0 | 0 |
| 23/01/2019 |
9.32
|
105,780 | 9.35 | 9.37 | 9.16 | 0 | 0 | 0 |
| 22/01/2019 |
9.35
|
112,650 | 9.32 | 9.36 | 9.23 | 0 | 0 | 0 |
| 21/01/2019 |
9.32
|
113,860 | 9.32 | 9.37 | 9.15 | 0 | 0 | 0 |
| 18/01/2019 |
9.32
|
121,470 | 9.28 | 9.38 | 9.20 | 0 | 0 | 0 |
| 17/01/2019 |
9.28
|
122,790 | 9.15 | 9.32 | 9.07 | 0 | 0 | 0 |
| 16/01/2019 |
9.15
|
124,630 | 8.96 | 9.16 | 8.94 | 0 | 0 | 0 |
| 15/01/2019 |
8.96
|
119,310 | 8.71 | 8.96 | 8.71 | 0 | 0 | 0 |
| 14/01/2019 |
8.71
|
104,820 | 8.43 | 8.72 | 8.55 | 0 | 0 | 0 |
| 11/01/2019 |
8.43
|
85,050 | 8.36 | 8.43 | 8.33 | 0 | 0 | 0 |
| 10/01/2019 |
8.36
|
70,860 | 8.36 | 8.37 | 8.33 | 0 | 0 | 0 |
| 09/01/2019 |
8.36
|
71,590 | 8.35 | 8.39 | 8.32 | 0 | 0 | 0 |
| 08/01/2019 |
8.35
|
75,200 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
| 07/01/2019 |
8.37
|
70,500 | 8.37 | 8.41 | 8.27 | 0 | 0 | 0 |
| 04/01/2019 |
8.37
|
70,050 | 8.36 | 8.40 | 8.27 | 0 | 0 | 0 |
| 03/01/2019 |
8.36
|
60,760 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 02/01/2019 |
8.44
|
82,010 | 8.43 | 8.47 | 8.39 | 0 | 0 | 0 |
| 28/12/2018 |
8.43
|
80,510 | 8.34 | 8.44 | 8.32 | 0 | 0 | 0 |
| 27/12/2018 |
8.34
|
76,750 | 8.26 | 8.34 | 8.24 | 0 | 0 | 0 |
| 26/12/2018 |
8.26
|
76,440 | 8.25 | 8.27 | 8.20 | 0 | 0 | 0 |
| 25/12/2018 |
8.25
|
84,100 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 |
| 24/12/2018 |
8.28
|
75,900 | 8.31 | 8.31 | 8.25 | 0 | 0 | 0 |
| 21/12/2018 |
8.31
|
75,730 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 20/12/2018 |
8.34
|
77,710 | 8.34 | 8.35 | 8.29 | 0 | 0 | 0 |
| 19/12/2018 |
8.34
|
97,400 | 8.37 | 8.37 | 8.26 | 0 | 0 | 0 |
| 18/12/2018 |
8.37
|
84,140 | 8.37 | 8.41 | 8.29 | 0 | 0 | 0 |
| 17/12/2018 |
8.37
|
87,800 | 8.37 | 8.40 | 8.31 | 0 | 0 | 0 |
| 14/12/2018 |
8.37
|
81,190 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
| 13/12/2018 |
8.41
|
81,630 | 8.39 | 8.43 | 8.35 | 0 | 0 | 0 |
| 12/12/2018 |
8.39
|
75,340 | 8.39 | 8.40 | 8.25 | 0 | 0 | 0 |
| 11/12/2018 |
8.39
|
80,490 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 |
| 10/12/2018 |
8.42
|
86,510 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 07/12/2018 |
8.53
|
90,240 | 8.52 | 8.55 | 8.34 | 0 | 0 | 0 |
| 06/12/2018 |
8.52
|
85,200 | 8.60 | 8.61 | 8.43 | 0 | 0 | 0 |
| 05/12/2018 |
8.60
|
93,080 | 8.68 | 8.71 | 8.52 | 0 | 0 | 0 |
| 04/12/2018 |
8.68
|
89,790 | 8.82 | 8.89 | 8.59 | 0 | 0 | 0 |
| 03/12/2018 |
8.82
|
107,730 | 8.47 | 8.92 | 8.36 | 0 | 0 | 0 |
| 30/11/2018 |
8.47
|
100,060 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 29/11/2018 |
8.50
|
124,920 | 8.68 | 8.71 | 8.41 | 0 | 0 | 0 |
| 28/11/2018 |
8.68
|
135,880 | 8.73 | 8.75 | 8.43 | 0 | 0 | 0 |
| 27/11/2018 |
8.73
|
114,620 | 8.59 | 9.07 | 8.45 | 0 | 0 | 0 |
| 26/11/2018 |
8.59
|
127,760 | 8.39 | 8.60 | 8.29 | 0 | 0 | 0 |
| 23/11/2018 |
8.39
|
112,660 | 8.34 | 8.61 | 8.20 | 0 | 0 | 0 |
| 22/11/2018 |
8.34
|
84,560 | 8.13 | 8.48 | 8.09 | 0 | 0 | 0 |
| 21/11/2018 |
8.13
|
77,530 | 8.27 | 8.27 | 8.04 | 0 | 0 | 0 |
| 20/11/2018 |
8.27
|
76,790 | 8.36 | 8.41 | 8.18 | 0 | 0 | 0 |
| 19/11/2018 |
8.36
|
80,460 | 8.41 | 8.52 | 8.26 | 0 | 0 | 0 |
| 16/11/2018 |
8.41
|
73,460 | 8.18 | 8.41 | 8.11 | 0 | 0 | 0 |
| 15/11/2018 |
8.18
|
122,210 | 8.27 | 8.36 | 8.02 | 0 | 0 | 0 |
| 14/11/2018 |
8.27
|
94,280 | 8.31 | 8.71 | 8.18 | 0 | 0 | 0 |
| 13/11/2018 |
8.31
|
103,310 | 8.48 | 8.48 | 8.26 | 0 | 0 | 0 |
| 12/11/2018 |
8.48
|
110,590 | 8.13 | 8.61 | 8.09 | 0 | 0 | 0 |
| 09/11/2018 |
8.13
|
94,040 | 8.32 | 8.32 | 7.97 | 0 | 0 | 0 |
| 08/11/2018 |
8.32
|
77,250 | 8.42 | 8.42 | 8.18 | 0 | 0 | 0 |
| 07/11/2018 |
8.42
|
358,700 | 7.88 | 8.43 | 8.42 | 0 | 0 | 0 |
| 06/11/2018 |
7.88
|
86,870 | 7.37 | 7.88 | 7.88 | 0 | 0 | 0 |
| 05/11/2018 |
7.37
|
38,600 | 6.88 | 7.37 | 7.37 | 0 | 0 | 0 |
| 02/11/2018 |
6.88
|
16,600 | 6.44 | 6.88 | 6.88 | 0 | 0 | 0 |
| 01/11/2018 |
6.44
|
13,610 | 6.03 | 6.44 | 6.44 | 0 | 0 | 0 |
| 31/10/2018 |
6.03
|
10,500 | 5.64 | 6.03 | 6.03 | 0 | 0 | 0 |
| 30/10/2018 |
5.64
|
10,200 | 5.27 | 5.64 | 5.64 | 0 | 0 | 0 |
| 29/10/2018 |
5.27
|
11,200 | 4.93 | 5.27 | 5.27 | 0 | 0 | 0 |
| 26/10/2018 |
4.93
|
19,500 | 4.61 | 4.93 | 4.93 | 0 | 0 | 0 |
| 25/10/2018 |
4.61
|
800 | 4.31 | 4.61 | 4.61 | 0 | 0 | 0 |
| 24/10/2018 |
4.31
|
3,700 | 4.03 | 4.31 | 4.31 | 0 | 0 | 0 |
| 23/10/2018 |
4.03
|
3,200 | 3.77 | 4.03 | 4.03 | 0 | 0 | 0 |
| 22/10/2018 |
3.77
|
2,800 | 3.53 | 3.77 | 3.77 | 0 | 0 | 0 |
| 19/10/2018 |
3.53
|
2,200 | 3.30 | 3.53 | 3.53 | 0 | 0 | 0 |
| 18/10/2018 |
3.30
|
1,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |