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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
7.78
|
4,350 | 7.76 | 7.80 | 7.22 | 1,160 | 50 | 0.0 |
14/02/2019 |
7.76
|
5,220 | 7.75 | 7.76 | 7.30 | 0 | 20 | -0.0 |
13/02/2019 |
7.75
|
10,690 | 7.52 | 7.90 | 7.53 | 0 | 0 | 0 |
12/02/2019 |
7.52
|
630 | 7.12 | 7.52 | 7.07 | 0 | 0 | 0 |
11/02/2019 |
7.12
|
130 | 6.78 | 7.13 | 7.07 | 10 | 0 | 0 |
01/02/2019 |
6.78
|
16,290 | 6.52 | 6.79 | 6.51 | 0 | 0 | 0 |
31/01/2019 |
6.52
|
860 | 6.84 | 7.24 | 6.43 | 0 | 0 | 0 |
30/01/2019 |
6.84
|
11,060 | 6.75 | 6.88 | 6.34 | 0 | 0 | 0 |
29/01/2019 |
6.75
|
900 | 6.43 | 6.79 | 5.99 | 0 | 0 | 0 |
28/01/2019 |
6.43
|
6,420 | 6.39 | 6.61 | 5.97 | 0 | 0 | 0 |
25/01/2019 |
6.39
|
3,750 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 |
24/01/2019 |
6.43
|
760 | 6.41 | 6.82 | 5.97 | 0 | 0 | 0 |
23/01/2019 |
6.41
|
13,250 | 6.89 | 6.89 | 6.41 | 290 | 4,150 | -0.0 |
22/01/2019 |
6.89
|
21,260 | 7.18 | 7.18 | 6.84 | 0 | 60 | -0.0 |
21/01/2019 |
7.18
|
15,280 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
18/01/2019 |
7.72
|
4,010 | 7.72 | 7.72 | 7.26 | 0 | 4,000 | -0.0 |
17/01/2019 |
7.72
|
5,980 | 7.44 | 7.72 | 7.17 | 0 | 4,000 | -0.0 |
16/01/2019 |
7.44
|
30 | 7.98 | 7.98 | 7.44 | 0 | 0 | 0 |
15/01/2019 |
7.98
|
1,610 | 7.81 | 7.98 | 7.98 | 0 | 0 | 0 |
14/01/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
11/01/2019 |
7.81
|
5,330 | 7.73 | 7.81 | 7.21 | 0 | 4,270 | -0.0 |
10/01/2019 |
7.73
|
5,010 | 7.78 | 7.78 | 7.26 | 0 | 4,000 | -0.0 |
09/01/2019 |
7.78
|
5,590 | 7.63 | 7.79 | 7.12 | 0 | 4,000 | -0.0 |
08/01/2019 |
7.63
|
46,060 | 7.76 | 7.76 | 7.22 | 500 | 380 | 0.0 |
07/01/2019 |
7.76
|
2,260 | 8.24 | 8.24 | 7.67 | 0 | 1,500 | -0.0 |
04/01/2019 |
8.24
|
350 | 8.16 | 8.27 | 8.24 | 0 | 0 | 0 |
03/01/2019 |
8.16
|
10 | 8.44 | 8.44 | 8.16 | 0 | 0 | 0 |
02/01/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
28/12/2018 |
8.44
|
10 | 8.35 | 8.44 | 8.44 | 0 | 0 | 0 |
27/12/2018 |
8.35
|
10 | 8.27 | 8.35 | 8.35 | 0 | 0 | 0 |
26/12/2018 |
8.27
|
10 | 8.26 | 8.27 | 8.27 | 0 | 0 | 0 |
25/12/2018 |
8.26
|
370 | 8.72 | 8.72 | 8.26 | 0 | 0 | 0 |
24/12/2018 |
8.72
|
10 | 8.32 | 8.72 | 8.72 | 0 | 0 | 0 |
21/12/2018 |
8.32
|
2,100 | 8.27 | 8.32 | 7.69 | 0 | 0 | 0 |
20/12/2018 |
8.27
|
150 | 8.21 | 8.27 | 8.27 | 0 | 0 | 0 |
19/12/2018 |
8.21
|
10,810 | 8.22 | 8.27 | 7.72 | 470 | 0 | 0.0 |
18/12/2018 |
8.22
|
12,020 | 8.59 | 8.59 | 7.99 | 0 | 0 | 0 |
17/12/2018 |
8.59
|
380 | 8.64 | 8.64 | 8.59 | 0 | 0 | 0 |
14/12/2018 |
8.64
|
3,220 | 8.12 | 8.64 | 8.26 | 0 | 0 | 0 |
13/12/2018 |
8.12
|
7,420 | 8.73 | 8.73 | 8.12 | 0 | 960 | -0.0 |
12/12/2018 |
8.73
|
6,910 | 8.45 | 8.73 | 8.18 | 0 | 3,990 | -0.0 |
11/12/2018 |
8.45
|
340 | 8.45 | 8.45 | 7.95 | 0 | 10 | -0 |
10/12/2018 |
8.45
|
1,530 | 8.27 | 8.54 | 7.90 | 0 | 0 | 0 |
07/12/2018 |
8.27
|
1,310 | 7.86 | 8.27 | 7.86 | 0 | 0 | 0 |
06/12/2018 |
7.86
|
1,040 | 8.45 | 8.45 | 7.86 | 0 | 0 | 0 |
05/12/2018 |
8.45
|
620 | 8.45 | 8.45 | 8.27 | 0 | 0 | 0 |
04/12/2018 |
8.45
|
700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
03/12/2018 |
8.45
|
750 | 8.71 | 8.71 | 8.45 | 0 | 0 | 0 |
30/11/2018 |
8.71
|
5,100 | 8.73 | 8.73 | 8.27 | 0 | 3,190 | -0.0 |
29/11/2018 |
8.73
|
930 | 8.64 | 8.73 | 8.08 | 0 | 0 | 0 |
28/11/2018 |
8.64
|
4,160 | 8.27 | 8.64 | 7.72 | 500 | 0 | 0.0 |
27/11/2018 |
8.27
|
340 | 8.64 | 8.96 | 8.08 | 0 | 320 | -0.0 |
26/11/2018 |
8.64
|
6,390 | 8.45 | 8.64 | 8.54 | 0 | 0 | 0 |
23/11/2018 |
8.45
|
1,400 | 8.73 | 9.09 | 8.45 | 810 | 0 | 0.0 |
22/11/2018 |
8.73
|
540 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
21/11/2018 |
8.73
|
1,510 | 8.27 | 8.73 | 8.45 | 0 | 0 | 0 |
20/11/2018 |
8.27
|
2,010 | 8.45 | 8.64 | 8.27 | 10 | 0 | 0 |
19/11/2018 |
8.45
|
1,010 | 8.36 | 8.45 | 8.45 | 0 | 0 | 0 |
16/11/2018 |
8.36
|
710 | 8.73 | 8.99 | 8.36 | 0 | 0 | 0 |
15/11/2018 |
8.73
|
2,090 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
14/11/2018 |
8.73
|
1,740 | 8.54 | 8.73 | 8.27 | 0 | 0 | 0 |
13/11/2018 |
8.54
|
2,020 | 9.19 | 9.19 | 8.54 | 600 | 0 | 0.0 |
12/11/2018 |
9.19
|
4,110 | 9.10 | 9.19 | 8.64 | 0 | 1,160 | -0.0 |
09/11/2018 |
9.10
|
710 | 9.00 | 9.19 | 9.10 | 0 | 170 | -0.0 |
08/11/2018 |
9.00
|
3,940 | 8.78 | 9.00 | 8.82 | 10 | 0 | 0.0 |
07/11/2018 |
8.78
|
7,180 | 8.91 | 8.91 | 8.40 | 300 | 0 | 0.0 |
06/11/2018 |
8.91
|
16,470 | 8.68 | 8.91 | 8.27 | 300 | 0 | 0.0 |
05/11/2018 |
8.68
|
8,150 | 9.15 | 9.16 | 8.64 | 1,300 | 20 | 0.0 |
02/11/2018 |
9.15
|
8,310 | 9.16 | 9.16 | 8.73 | 0 | 0 | 0 |
01/11/2018 |
9.16
|
520 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0 |
31/10/2018 |
9.19
|
46,870 | 9.18 | 9.23 | 8.73 | 0 | 100 | -0.0 |
30/10/2018 |
9.18
|
39,990 | 9.28 | 9.37 | 8.64 | 1,000 | 0 | 0.0 |
29/10/2018 |
9.28
|
10,500 | 9.28 | 9.83 | 8.73 | 1,000 | 0 | 0.0 |
26/10/2018 |
9.28
|
27,120 | 9.23 | 9.51 | 8.73 | 0 | 0 | 0 |
25/10/2018 |
9.23
|
15,640 | 9.92 | 9.92 | 9.23 | 300 | 0 | 0.0 |
24/10/2018 |
9.92
|
18,950 | 10.01 | 10.01 | 9.32 | 0 | 430 | -0.0 |
23/10/2018 |
10.01
|
53,990 | 10.47 | 10.47 | 9.78 | 0 | 5,000 | -0.1 |
22/10/2018 |
10.47
|
57,330 | 10.47 | 10.75 | 9.78 | 160 | 0 | 0.0 |
19/10/2018 |
10.47
|
34,820 | 10.93 | 10.93 | 10.20 | 0 | 600 | -0.0 |
18/10/2018 |
10.93
|
49,350 | 10.93 | 10.93 | 10.20 | 500 | 1,200 | -0.0 |
17/10/2018 |
10.93
|
141,020 | 10.70 | 10.93 | 9.97 | 200 | 2,780 | -0.0 |
16/10/2018 |
10.70
|
47,960 | 10.47 | 11.02 | 9.78 | 0 | 0 | 0 |
15/10/2018 |
10.47
|
61,390 | 10.11 | 10.47 | 9.92 | 0 | 0 | 0 |
12/10/2018 |
10.11
|
52,540 | 9.55 | 10.11 | 8.91 | 0 | 0 | 0 |
11/10/2018 |
9.55
|
36,240 | 10.24 | 10.24 | 9.55 | 0 | 110 | -0.0 |
10/10/2018 |
10.24
|
50,080 | 10.11 | 10.47 | 9.65 | 490 | 0 | 0.0 |
09/10/2018 |
10.11
|
78,580 | 10.06 | 10.11 | 9.37 | 0 | 0 | 0 |
08/10/2018 |
10.06
|
9,360 | 10.61 | 10.61 | 9.88 | 0 | 500 | -0.0 |
05/10/2018 |
10.61
|
33,920 | 10.61 | 10.75 | 9.92 | 0 | 0 | 0 |
04/10/2018 |
10.61
|
90,800 | 10.61 | 10.75 | 9.92 | 0 | 0 | 0 |
03/10/2018 |
10.61
|
81,700 | 10.06 | 10.66 | 10.01 | 1,300 | 0 | 0.0 |
02/10/2018 |
10.06
|
101,790 | 9.65 | 10.29 | 9.23 | 280 | 17,000 | -0.2 |
01/10/2018 |
9.65
|
90,120 | 9.04 | 9.65 | 9.00 | 0 | 500 | -0.0 |
28/09/2018 |
9.04
|
68,580 | 8.45 | 9.04 | 7.92 | 5,000 | 3,650 | 0.0 |
27/09/2018 |
8.45
|
3,580 | 8.08 | 8.64 | 8.08 | 180 | 0 | 0.0 |
26/09/2018 |
8.08
|
13,430 | 8.27 | 8.27 | 7.81 | 0 | 0 | 0 |
25/09/2018 |
8.27
|
8,370 | 8.64 | 8.65 | 8.27 | 0 | 0 | 0 |
24/09/2018 |
8.64
|
43,050 | 8.63 | 8.96 | 8.27 | 0 | 10,000 | -0.1 |
21/09/2018 |
8.63
|
33,140 | 8.44 | 8.68 | 8.18 | 6,040 | 0 | 0.1 |
20/09/2018 |
8.44
|
11,110 | 8.47 | 8.73 | 7.99 | 3,150 | 0 | 0.0 |