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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
7.07
|
13,300 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 |
14/02/2019 |
7.60
|
300 | 7.28 | 7.60 | 7.28 | 0 | 0 | 0 |
13/02/2019 |
7.12
|
29,200 | 7.12 | 7.60 | 6.62 | 0 | 29,100 | -0.2 |
12/02/2019 |
7.12
|
600 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
11/02/2019 |
7.29
|
2,940 | 7.68 | 7.68 | 7.29 | 0 | 0 | 0 |
01/02/2019 |
7.84
|
20 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 |
31/01/2019 |
7.54
|
10 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
30/01/2019 |
7.55
|
26,140 | 7.19 | 7.86 | 7.19 | 26,000 | 0 | 0.3 |
29/01/2019 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
28/01/2019 |
7.35
|
20 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
25/01/2019 |
7.46
|
25,010 | 6.73 | 7.46 | 6.73 | 0 | 25,000 | -0.2 |
24/01/2019 |
7.12
|
340 | 7.19 | 7.19 | 7.12 | 0 | 0 | 0 |
23/01/2019 |
7.23
|
170 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
22/01/2019 |
7.00
|
30,950 | 7.60 | 7.84 | 6.93 | 28,000 | 0 | 0.3 |
21/01/2019 |
7.44
|
6,410 | 6.77 | 7.51 | 6.77 | 0 | 3,000 | -0.0 |
18/01/2019 |
7.24
|
130 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
17/01/2019 |
7.76
|
90 | 6.96 | 7.76 | 6.96 | 0 | 0 | 0 |
16/01/2019 |
7.43
|
31,730 | 7.43 | 7.60 | 6.85 | 0 | 28,000 | -0.2 |
15/01/2019 |
7.36
|
500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
14/01/2019 |
7.78
|
20 | 6.77 | 7.78 | 6.77 | 0 | 10 | -0 |
11/01/2019 |
7.28
|
1,070 | 7.27 | 8.00 | 7.27 | 0 | 1,050 | -0.0 |
10/01/2019 |
7.81
|
70 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
09/01/2019 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
08/01/2019 |
8.40
|
1,020 | 8.40 | 8.40 | 7.36 | 0 | 0 | 0 |
07/01/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
04/01/2019 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 500 | -0.0 |
03/01/2019 |
8.48
|
10 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
02/01/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
28/12/2018 |
8.00
|
950 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
27/12/2018 |
7.92
|
820 | 7.14 | 7.92 | 7.14 | 0 | 0 | 0 |
26/12/2018 |
7.68
|
1,010 | 6.80 | 7.68 | 6.80 | 0 | 1,000 | -0.0 |
25/12/2018 |
7.27
|
130 | 6.88 | 7.27 | 6.88 | 0 | 0 | 0 |
24/12/2018 |
6.88
|
1,100 | 7.31 | 7.31 | 6.88 | 0 | 0 | 0 |
21/12/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
20/12/2018 |
6.85
|
7,600 | 6.96 | 6.96 | 6.85 | 0 | 7,600 | -0.1 |
19/12/2018 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
18/12/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
17/12/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
14/12/2018 |
7.44
|
3,100 | 7.43 | 7.44 | 7.43 | 0 | 2,940 | -0.0 |
13/12/2018 |
6.96
|
3,300 | 7.91 | 7.91 | 6.96 | 0 | 3,100 | -0.0 |
12/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/12/2018 |
7.40
|
3,340 | 7.40 | 7.40 | 7.40 | 0 | 2,660 | -0.0 |
10/12/2018 |
7.92
|
1,070 | 7.92 | 7.92 | 7.92 | 0 | 1,070 | -0.0 |
07/12/2018 |
8.48
|
120 | 8.00 | 8.48 | 8.00 | 0 | 10 | -0.0 |
06/12/2018 |
8.00
|
1,740 | 8.00 | 8.80 | 8.00 | 0 | 0 | 0 |
05/12/2018 |
8.36
|
23,330 | 7.68 | 8.36 | 7.68 | 0 | 1,330 | -0.0 |
04/12/2018 |
7.84
|
35,270 | 7.90 | 7.92 | 7.36 | 29,600 | 5,060 | 0.2 |
03/12/2018 |
7.50
|
7,130 | 7.44 | 7.50 | 7.04 | 0 | 0 | 0 |
30/11/2018 |
7.01
|
300 | 6.88 | 7.01 | 6.88 | 0 | 0 | 0 |
29/11/2018 |
6.56
|
17,500 | 6.80 | 7.13 | 6.25 | 0 | 17,100 | -0.1 |
28/11/2018 |
6.72
|
19,010 | 7.52 | 7.52 | 6.72 | 0 | 0 | 0 |
27/11/2018 |
7.12
|
12,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
26/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
23/11/2018 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
22/11/2018 |
7.01
|
10 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
21/11/2018 |
6.56
|
400 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
20/11/2018 |
6.80
|
2,160 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/11/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
16/11/2018 |
7.12
|
7,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
15/11/2018 |
7.12
|
3,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
14/11/2018 |
7.20
|
70 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/11/2018 |
7.20
|
11,650 | 7.20 | 7.20 | 7.20 | 1,850 | 10,100 | -0.1 |
12/11/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
09/11/2018 |
7.04
|
1,900 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
08/11/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/11/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/11/2018 |
7.20
|
28,600 | 6.92 | 7.20 | 6.92 | 17,100 | 0 | 0.2 |
05/11/2018 |
6.92
|
4,650 | 6.88 | 6.92 | 6.88 | 4,650 | 0 | 0.0 |
02/11/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
01/11/2018 |
6.88
|
17,200 | 6.44 | 6.88 | 6.04 | 0 | 17,100 | -0.1 |
31/10/2018 |
6.44
|
400 | 6.44 | 6.44 | 6.44 | 0 | 400 | -0.0 |
30/10/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
29/10/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
26/10/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
25/10/2018 |
6.85
|
26,120 | 6.80 | 6.85 | 6.40 | 17,500 | 0 | 0.1 |
24/10/2018 |
6.40
|
30 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
23/10/2018 |
6.40
|
7,630 | 6.85 | 6.85 | 6.37 | 0 | 0 | 0 |
22/10/2018 |
6.85
|
4,950 | 6.00 | 6.85 | 6.00 | 0 | 2,870 | -0.0 |
19/10/2018 |
6.40
|
400 | 7.20 | 7.20 | 6.40 | 0 | 0 | 0 |
18/10/2018 |
6.80
|
46,240 | 6.30 | 6.80 | 6.30 | 0 | 16,860 | -0.1 |
17/10/2018 |
6.77
|
370 | 7.28 | 7.36 | 6.77 | 0 | 0 | 0 |
16/10/2018 |
7.28
|
60 | 6.85 | 7.28 | 6.85 | 0 | 10 | -0.0 |
15/10/2018 |
7.36
|
10 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
12/10/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
11/10/2018 |
7.12
|
2,120 | 7.04 | 7.12 | 6.55 | 0 | 170 | -0.0 |
10/10/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
09/10/2018 |
7.04
|
2,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
08/10/2018 |
7.20
|
15,320 | 7.12 | 7.40 | 7.12 | 800 | 0 | 0.0 |
05/10/2018 |
7.40
|
6,000 | 6.96 | 7.40 | 6.96 | 0 | 0 | 0 |
04/10/2018 |
6.96
|
5,520 | 7.51 | 7.51 | 6.96 | 0 | 0 | 0 |
03/10/2018 |
7.28
|
2,270 | 7.60 | 7.60 | 7.28 | 0 | 0 | 0 |
02/10/2018 |
7.20
|
17,330 | 6.80 | 7.20 | 6.80 | 0 | 130 | -0.0 |
01/10/2018 |
6.88
|
20,940 | 7.60 | 7.68 | 6.88 | 0 | 0 | 0 |
28/09/2018 |
7.30
|
18,790 | 6.96 | 7.30 | 6.96 | 200 | 950 | -0.0 |
27/09/2018 |
6.83
|
11,700 | 6.83 | 6.83 | 6.32 | 0 | 0 | 0 |
26/09/2018 |
6.39
|
13,160 | 6.16 | 6.39 | 6.16 | 0 | 0 | 0 |
25/09/2018 |
5.97
|
3,060 | 5.94 | 5.97 | 5.84 | 0 | 0 | 0 |
24/09/2018 |
5.94
|
50 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
21/09/2018 |
6.24
|
300 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
20/09/2018 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |