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) |
-0.50 | -4% | 1,069,300 | 3,300 | 0.0 |
12
12.50
12
|
2 tháng
(2024-07-22) |
-0.50 | -4% | 1,960,300 | 2,242 | 0.0 |
12
13.30
12
|
3 tháng
(2024-06-24) |
0.10 | 0.84% | 2,989,400 | 36,354 | 0.4 |
11.90
13.30
12
|
6 tháng
(2024-03-25) |
2.80 | 30.43% | 7,886,000 | 297,324 | 3.0 |
8.50
13.30
12
|
12 tháng
(2023-09-26) |
3.80 | 46.34% | 10,907,300 | 68,320 | 1.1 |
8
13.30
12
|
24 tháng
(2022-10-03) |
4.10 | 51.90% | 20,753,799 | 252,168 | 2.7 |
5.40
13.30
12
|
36 tháng
(2021-10-06) |
2.90 | 31.87% | 94,148,034 | -114,963 | -1.2 |
5.40
20.50
12
|
60 tháng
(2019-10-17) |
6.10 | 103.39% | 120,579,399 | -1,532,916 | -10.1 |
4.30
20.50
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
6.40
|
53,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
14/02/2019 |
6.50
|
34,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
13/02/2019 |
6.40
|
1,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
12/02/2019 |
6.30
|
700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
11/02/2019 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/02/2019 |
6.40
|
160 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
31/01/2019 |
6.40
|
9,700 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
30/01/2019 |
6.40
|
300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
29/01/2019 |
6.50
|
12,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/01/2019 |
6.40
|
1,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
25/01/2019 |
6.40
|
1,305 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
24/01/2019 |
6.30
|
1,289 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
23/01/2019 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/01/2019 |
6.40
|
15,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/01/2019 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/01/2019 |
6.40
|
3,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/01/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/01/2019 |
6.40
|
17,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
15/01/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/01/2019 |
6.40
|
32,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
11/01/2019 |
6.50
|
1,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
10/01/2019 |
6.50
|
200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/01/2019 |
6.40
|
200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
08/01/2019 |
6.50
|
800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/01/2019 |
6.50
|
8,690 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
04/01/2019 |
6.60
|
3,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
03/01/2019 |
6.60
|
100 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
02/01/2019 |
6.50
|
14,333 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
28/12/2018 |
6.60
|
7,540 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/12/2018 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/12/2018 |
6.60
|
5,000 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
25/12/2018 |
6.60
|
14,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
24/12/2018 |
6.50
|
600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
21/12/2018 |
6.70
|
13,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
20/12/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/12/2018 |
6.70
|
1,399 | 6.70 | 6.70 | 6.20 | 0 | 100 | -0.0 |
18/12/2018 |
6.70
|
2,181 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
17/12/2018 |
6.70
|
1,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
14/12/2018 |
6.70
|
18,438 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
13/12/2018 |
6.60
|
28,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
12/12/2018 |
6.70
|
6,312 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
11/12/2018 |
6.70
|
756 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
10/12/2018 |
6.70
|
1,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/12/2018 |
6.70
|
2,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
06/12/2018 |
6.60
|
759 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/12/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/12/2018 |
6.60
|
3,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
03/12/2018 |
6.60
|
5,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
30/11/2018 |
6.60
|
1,122 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
29/11/2018 |
6.80
|
2,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
28/11/2018 |
6.80
|
2,300 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
27/11/2018 |
6.70
|
200 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
26/11/2018 |
6.50
|
24,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
23/11/2018 |
6.70
|
101,000 | 6.70 | 6.70 | 6.70 | 0 | 76,900 | -0.5 |
22/11/2018 |
6.70
|
24,080 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/11/2018 |
6.70
|
56,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
20/11/2018 |
6.70
|
4,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
19/11/2018 |
6.80
|
2,822 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
16/11/2018 |
6.70
|
4,300 | 6.60 | 6.70 | 6.40 | 100 | 0 | 0.0 |
15/11/2018 |
6.60
|
159 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/11/2018 |
6.60
|
81,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
13/11/2018 |
6.60
|
330 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
12/11/2018 |
6.60
|
28,470 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
09/11/2018 |
6.50
|
39,400 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
08/11/2018 |
6.80
|
6,432 | 6.80 | 6.80 | 6.40 | 100 | 0 | 0.0 |
07/11/2018 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/11/2018 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/11/2018 |
6.80
|
900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/11/2018 |
6.80
|
80,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
01/11/2018 |
6.80
|
37,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
31/10/2018 |
6.80
|
43,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
30/10/2018 |
6.70
|
5,590 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
29/10/2018 |
6.70
|
3,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
26/10/2018 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/10/2018 |
6.80
|
47,644 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
24/10/2018 |
6.90
|
8,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
23/10/2018 |
6.90
|
6,202 | 7 | 7 | 6.90 | 0 | 0 | 0 |
22/10/2018 |
7
|
44,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
19/10/2018 |
6.90
|
10,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
18/10/2018 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
17/10/2018 |
7
|
7,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
16/10/2018 |
7
|
37,300 | 6.90 | 7 | 6.80 | 100 | 0 | 0.0 |
15/10/2018 |
6.90
|
13,200 | 6.90 | 6.90 | 6.80 | 100 | 0 | 0.0 |
12/10/2018 |
6.90
|
1,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
11/10/2018 |
6.80
|
48,400 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
10/10/2018 |
7.10
|
35,390 | 7 | 7.10 | 7 | 100 | 0 | 0.0 |
09/10/2018 |
7
|
25,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
08/10/2018 |
7.10
|
45,100 | 7 | 7.10 | 6.90 | 300 | 0 | 0.0 |
05/10/2018 |
7
|
3,400 | 7.10 | 7.10 | 6.90 | 100 | 0 | 0.0 |
04/10/2018 |
7.10
|
23,590 | 7.10 | 7.10 | 7 | 12,000 | 0 | 0.1 |
03/10/2018 |
7.10
|
18,809 | 7 | 7.20 | 7 | 0 | 0 | 0 |
02/10/2018 |
7
|
4,200 | 7.10 | 7.10 | 6.90 | 100 | 0 | 0.0 |
01/10/2018 |
7.10
|
14,000 | 7 | 7.10 | 6.90 | 300 | 0 | 0.0 |
28/09/2018 |
7
|
8,909 | 6.90 | 7 | 6.80 | 300 | 700 | -0.0 |
27/09/2018 |
6.90
|
27,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
26/09/2018 |
6.90
|
16,437 | 6.90 | 7 | 6.80 | 200 | 0 | 0.0 |
25/09/2018 |
6.90
|
12,510 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
24/09/2018 |
6.90
|
28,240 | 7 | 7 | 6.80 | 3,000 | 0 | 0.0 |
21/09/2018 |
7
|
41,360 | 7 | 7 | 6.70 | 0 | 0 | 0 |
20/09/2018 |
7
|
21,900 | 7 | 7 | 6.80 | 100 | 0 | 0.0 |