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) |
0.10 | 1.10% | 2,708,000 | -246,700 | -2.3 |
8.90
9.60
9.20
|
2 tháng
(2024-07-22) |
-0.40 | -4.17% | 5,688,900 | -501,500 | -4.6 |
8.70
9.60
9.20
|
3 tháng
(2024-06-24) |
-0.30 | -3.16% | 9,809,100 | -1,086,600 | -10.3 |
8.70
10.40
9.20
|
6 tháng
(2024-03-25) |
-1.60 | -14.81% | 22,325,542 | -2,996,000 | -29.6 |
8.70
10.80
9.20
|
12 tháng
(2023-09-26) |
-3.20 | -25.81% | 56,418,639 | -6,563,900 | -69.9 |
8.70
13.10
9.20
|
24 tháng
(2022-10-03) |
-8.80 | -48.89% | 113,262,713 | -13,002,425 | -158.8 |
8.70
21.50
9.20
|
36 tháng
(2021-10-06) |
-13.09 | -58.72% | 158,591,430 | -16,517,933 | -273.7 |
8.70
39.70
9.20
|
60 tháng
(2019-10-17) |
2.33 | 33.92% | 1,840,033,069 | -510,543 | -68.7 |
6.23
39.70
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
6.87
|
2,177,300 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
14/02/2019 |
6.95
|
359,500 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
13/02/2019 |
7.03
|
276,700 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 |
12/02/2019 |
7.03
|
216,610 | 6.79 | 7.03 | 6.71 | 0 | 0 | 0 |
11/02/2019 |
6.79
|
1,612,241 | 6.63 | 6.79 | 6.63 | 0 | 0 | 0 |
01/02/2019 |
6.63
|
120,410 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 |
31/01/2019 |
6.63
|
11,200 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 |
30/01/2019 |
6.47
|
188,400 | 6.39 | 6.55 | 6.47 | 0 | 0 | 0 |
29/01/2019 |
6.39
|
211,800 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
28/01/2019 |
6.47
|
71,300 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
25/01/2019 |
6.55
|
125,100 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
24/01/2019 |
6.63
|
304,508 | 6.63 | 6.63 | 6.47 | 0 | 0 | 0 |
23/01/2019 |
6.63
|
294,141 | 6.63 | 6.63 | 6.23 | 0 | 0 | 0 |
22/01/2019 |
6.63
|
304,500 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
21/01/2019 |
6.55
|
328,300 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
18/01/2019 |
6.55
|
326,700 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
17/01/2019 |
6.71
|
805,900 | 6.63 | 6.71 | 6.55 | 0 | 0 | 0 |
16/01/2019 |
6.63
|
4,400 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 |
15/01/2019 |
6.71
|
48,200 | 6.63 | 6.71 | 6.55 | 0 | 0 | 0 |
14/01/2019 |
6.63
|
459,641 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
11/01/2019 |
6.71
|
43,300 | 6.63 | 6.71 | 6.63 | 0 | 0 | 0 |
10/01/2019 |
6.63
|
539,800 | 6.63 | 6.71 | 6.39 | 0 | 0 | 0 |
09/01/2019 |
6.63
|
13,400 | 6.63 | 6.71 | 6.63 | 0 | 0 | 0 |
08/01/2019 |
6.63
|
452,800 | 6.71 | 6.95 | 6.63 | 0 | 0 | 0 |
07/01/2019 |
6.71
|
113,230 | 6.71 | 7.19 | 6.71 | 0 | 0 | 0 |
04/01/2019 |
6.71
|
406,730 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
03/01/2019 |
6.71
|
181,200 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 |
02/01/2019 |
6.95
|
148,208 | 7.59 | 7.59 | 6.95 | 0 | 0 | 0 |
28/12/2018 |
7.59
|
718,010 | 7.51 | 7.59 | 6.87 | 0 | 0 | 0 |
27/12/2018 |
7.51
|
471,221 | 6.87 | 7.51 | 6.71 | 0 | 0 | 0 |
26/12/2018 |
6.87
|
891,000 | 6.87 | 6.87 | 6.63 | 0 | 0 | 0 |
25/12/2018 |
6.87
|
519,220 | 6.63 | 6.87 | 6.63 | 0 | 0 | 0 |
24/12/2018 |
6.63
|
659,800 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 |
21/12/2018 |
6.71
|
902,700 | 7.03 | 7.03 | 6.63 | 0 | 0 | 0 |
20/12/2018 |
7.03
|
1,149,850 | 7.43 | 7.43 | 7.03 | 0 | 0 | 0 |
19/12/2018 |
7.43
|
1,060,221 | 7.83 | 7.83 | 7.43 | 0 | 0 | 0 |
18/12/2018 |
7.83
|
1,132,899 | 7.99 | 7.99 | 7.75 | 0 | 0 | 0 |
17/12/2018 |
7.99
|
1,495,130 | 7.99 | 8.23 | 7.91 | 0 | 0 | 0 |
14/12/2018 |
7.99
|
1,220,510 | 8.15 | 8.15 | 7.91 | 0 | 0 | 0 |
13/12/2018 |
8.15
|
1,838,400 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 |
12/12/2018 |
8.23
|
1,082,020 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 |
11/12/2018 |
8.23
|
1,086,700 | 8.23 | 8.31 | 8.07 | 0 | 0 | 0 |
10/12/2018 |
8.23
|
1,029,600 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 |
07/12/2018 |
8.31
|
1,061,600 | 8.31 | 8.39 | 8.23 | 0 | 0 | 0 |
06/12/2018 |
8.31
|
1,183,000 | 8.31 | 8.39 | 8.15 | 0 | 0 | 0 |
05/12/2018 |
8.31
|
1,244,200 | 8.23 | 8.31 | 8.15 | 0 | 0 | 0 |
04/12/2018 |
8.23
|
1,201,200 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
03/12/2018 |
8.39
|
1,108,360 | 8.23 | 8.39 | 8.15 | 0 | 0 | 0 |
30/11/2018 |
8.23
|
1,088,200 | 8.31 | 8.31 | 8.07 | 2,000 | 0 | 0.0 |
29/11/2018 |
8.31
|
1,079,130 | 8.31 | 8.39 | 8.23 | 2,000 | 0 | 0.0 |
28/11/2018 |
8.31
|
1,063,920 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
27/11/2018 |
8.31
|
1,095,630 | 8.23 | 8.31 | 8.15 | 0 | 0 | 0 |
26/11/2018 |
8.23
|
1,077,320 | 8.15 | 8.23 | 7.99 | 0 | 0 | 0 |
23/11/2018 |
8.15
|
1,067,400 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 |
22/11/2018 |
8.15
|
1,225,300 | 8.15 | 8.15 | 7.99 | 0 | 0 | 0 |
21/11/2018 |
8.15
|
1,645,072 | 8.23 | 8.23 | 7.99 | 0 | 0 | 0 |
20/11/2018 |
8.23
|
1,387,930 | 8.15 | 8.23 | 8.07 | 0 | 0 | 0 |
19/11/2018 |
8.15
|
1,106,700 | 8.15 | 8.23 | 7.91 | 0 | 0 | 0 |
16/11/2018 |
8.15
|
1,412,368 | 7.99 | 8.15 | 7.99 | 0 | 0 | 0 |
15/11/2018 |
7.99
|
1,172,086 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 |
14/11/2018 |
7.99
|
1,586,900 | 7.83 | 7.99 | 7.75 | 0 | 0 | 0 |
13/11/2018 |
7.83
|
1,805,200 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
12/11/2018 |
7.83
|
1,336,010 | 7.83 | 7.91 | 7.75 | 0 | 0 | 0 |
09/11/2018 |
7.83
|
1,524,900 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
08/11/2018 |
7.83
|
1,763,340 | 7.67 | 7.83 | 7.67 | 0 | 0 | 0 |
07/11/2018 |
7.67
|
1,138,600 | 7.67 | 7.67 | 7.51 | 0 | 0 | 0 |
06/11/2018 |
7.67
|
2,045,920 | 7.51 | 7.67 | 7.43 | 0 | 0 | 0 |
05/11/2018 |
7.51
|
1,498,910 | 7.67 | 7.67 | 7.51 | 0 | 0 | 0 |
02/11/2018 |
7.67
|
1,606,100 | 7.59 | 7.67 | 7.59 | 0 | 0 | 0 |
01/11/2018 |
7.59
|
851,002 | 7.59 | 7.59 | 7.51 | 0 | 1,200 | -0.0 |
31/10/2018 |
7.59
|
1,147,720 | 7.59 | 7.67 | 7.59 | 0 | 0 | 0 |
30/10/2018 |
7.59
|
1,456,400 | 7.51 | 7.59 | 7.51 | 0 | 0 | 0 |
29/10/2018 |
7.51
|
1,020,001 | 7.43 | 7.75 | 7.43 | 0 | 0 | 0 |
26/10/2018 |
7.43
|
1,078,800 | 7.51 | 7.59 | 7.43 | 0 | 0 | 0 |
25/10/2018 |
7.51
|
1,202,510 | 7.43 | 7.51 | 7.27 | 0 | 0 | 0 |
24/10/2018 |
7.43
|
1,495,300 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
23/10/2018 |
7.51
|
1,398,400 | 7.67 | 7.67 | 7.43 | 0 | 0 | 0 |
22/10/2018 |
7.67
|
1,222,201 | 7.83 | 7.83 | 7.59 | 0 | 0 | 0 |
19/10/2018 |
7.83
|
1,539,400 | 7.67 | 7.83 | 7.67 | 0 | 0 | 0 |
18/10/2018 |
7.67
|
1,487,248 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 |
17/10/2018 |
7.51
|
1,495,600 | 7.43 | 7.59 | 7.35 | 0 | 0 | 0 |
16/10/2018 |
7.43
|
1,024,400 | 7.51 | 7.51 | 7.43 | 6,500 | 0 | 0.1 |
15/10/2018 |
7.51
|
1,033,600 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
12/10/2018 |
7.51
|
1,147,200 | 7.35 | 7.51 | 7.27 | 0 | 36,000 | -0.3 |
11/10/2018 |
7.35
|
1,367,064 | 7.51 | 7.51 | 7.19 | 0 | 30,200 | -0.3 |
10/10/2018 |
7.51
|
1,982,120 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
09/10/2018 |
7.43
|
2,289,615 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
08/10/2018 |
7.51
|
1,814,305 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
05/10/2018 |
7.51
|
1,553,446 | 7.51 | 7.59 | 7.43 | 0 | 0 | 0 |
04/10/2018 |
7.51
|
2,722,210 | 7.27 | 7.51 | 7.19 | 0 | 0 | 0 |
03/10/2018 |
7.27
|
1,670,965 | 7.27 | 7.35 | 7.19 | 0 | 0 | 0 |
02/10/2018 |
7.27
|
1,551,010 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 |
01/10/2018 |
7.35
|
1,311,637 | 7.35 | 7.43 | 7.27 | 700 | 0 | 0.0 |
28/09/2018 |
7.35
|
1,678,152 | 7.19 | 7.35 | 7.19 | 0 | 0 | 0 |
27/09/2018 |
7.19
|
1,596,100 | 7.11 | 7.19 | 7.03 | 0 | 7,000 | -0.1 |
26/09/2018 |
7.11
|
1,547,641 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 |
25/09/2018 |
7.03
|
1,540,307 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
24/09/2018 |
7.19
|
1,716,405 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
21/09/2018 |
7.11
|
1,368,418 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
20/09/2018 |
7.11
|
1,634,343 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 |