Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
14/02/2019 |
5.33
|
8,700 | 5.77 | 5.77 | 5.33 | 0 | 0 | 0 |
13/02/2019 |
5.77
|
1,100 | 6.35 | 6.35 | 5.77 | 0 | 1,100 | -0.0 |
12/02/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
11/02/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
01/02/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
31/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
30/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
29/01/2019 |
6.35
|
2,000 | 6.35 | 6.35 | 5.77 | 2,000 | 0 | 0.0 |
28/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
25/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
24/01/2019 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
23/01/2019 |
6.35
|
1,700 | 5.97 | 6.35 | 5.77 | 0 | 0 | 0 |
22/01/2019 |
5.97
|
800 | 5.45 | 5.97 | 5.20 | 0 | 0 | 0 |
21/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
18/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/01/2019 |
5.45
|
400 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
15/01/2019 |
5.45
|
100 | 5.33 | 5.45 | 5.45 | 0 | 0 | 0 |
14/01/2019 |
5.33
|
1,600 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 |
11/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
09/01/2019 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
08/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
07/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
04/01/2019 |
5.45
|
1,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
03/01/2019 |
5.45
|
308 | 5.77 | 5.77 | 5.45 | 0 | 0 | 0 |
02/01/2019 |
5.77
|
320 | 5.39 | 5.77 | 5.77 | 0 | 0 | 0 |
28/12/2018 |
5.39
|
1,300 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 |
27/12/2018 |
5.39
|
4,650 | 5.20 | 5.65 | 5.26 | 200 | 0 | 0.0 |
26/12/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/12/2018 |
5.20
|
390 | 5.77 | 5.77 | 5.20 | 0 | 390 | -0.0 |
24/12/2018 |
5.77
|
11,240 | 5.77 | 5.77 | 5.20 | 5,300 | 7,840 | -0.0 |
21/12/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
20/12/2018 |
5.77
|
1,000 | 5.77 | 5.77 | 5.77 | 0 | 1,000 | -0.0 |
19/12/2018 |
5.77
|
1,000 | 6.03 | 6.03 | 5.77 | 0 | 1,000 | -0.0 |
18/12/2018 |
6.03
|
2,000 | 5.97 | 6.03 | 6.03 | 0 | 0 | 0 |
17/12/2018 |
5.97
|
2,000 | 5.90 | 5.97 | 5.97 | 0 | 0 | 0 |
14/12/2018 |
5.90
|
2,000 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
13/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
12/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
11/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
10/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
07/12/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
06/12/2018 |
6.03
|
5,110 | 6.09 | 6.09 | 6.03 | 0 | 5,000 | -0.0 |
05/12/2018 |
6.09
|
5,448 | 6.09 | 6.09 | 6.03 | 0 | 0 | 0 |
04/12/2018 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 100 | 0 | 0.0 |
03/12/2018 |
6.09
|
210 | 6.35 | 6.35 | 5.77 | 100 | 100 | 0 |
30/11/2018 |
6.35
|
50,900 | 5.84 | 6.35 | 5.26 | 0 | 0 | 0 |
29/11/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
28/11/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
27/11/2018 |
5.84
|
100 | 5.58 | 5.84 | 5.84 | 100 | 0 | 0.0 |
26/11/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
23/11/2018 |
5.58
|
7,000 | 5.97 | 5.97 | 5.58 | 0 | 5,000 | -0.0 |
22/11/2018 |
5.97
|
28 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
21/11/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
20/11/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
19/11/2018 |
5.97
|
200 | 5.52 | 5.97 | 5.65 | 100 | 0 | 0.0 |
16/11/2018 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
15/11/2018 |
5.52
|
20 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
14/11/2018 |
5.52
|
7,100 | 6.03 | 6.03 | 5.52 | 0 | 4,400 | -0.0 |
13/11/2018 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
12/11/2018 |
6.03
|
500 | 5.77 | 6.03 | 5.26 | 100 | 0 | 0.0 |
09/11/2018 |
5.77
|
900 | 6.35 | 6.35 | 5.77 | 0 | 0 | 0 |
08/11/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
07/11/2018 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
06/11/2018 |
6.35
|
100 | 6.09 | 6.35 | 6.35 | 100 | 0 | 0.0 |
05/11/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
02/11/2018 |
6.09
|
2,067 | 5.65 | 6.09 | 5.58 | 200 | 0 | 0.0 |
01/11/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
31/10/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
30/10/2018 |
5.65
|
25,400 | 5.77 | 5.77 | 5.65 | 0 | 300 | -0.0 |
29/10/2018 |
5.77
|
100 | 5.58 | 5.77 | 5.77 | 100 | 0 | 0.0 |
26/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
25/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
24/10/2018 |
5.58
|
550 | 5.77 | 5.77 | 5.33 | 100 | 0 | 0.0 |
23/10/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
22/10/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
19/10/2018 |
5.77
|
100 | 5.52 | 5.77 | 5.77 | 100 | 0 | 0.0 |
18/10/2018 |
5.52
|
537 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 |
17/10/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
16/10/2018 |
5.71
|
1 | 5.71 | 5.71 | 5.71 | 0 | 1 | -0.0 |
15/10/2018 |
5.71
|
1,808 | 5.77 | 6.09 | 5.45 | 400 | 100 | 0.0 |
12/10/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
11/10/2018 |
5.77
|
30 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
10/10/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
09/10/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
08/10/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
05/10/2018 |
5.77
|
5,300 | 5.58 | 5.77 | 5.77 | 5,300 | 0 | 0.0 |
04/10/2018 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
03/10/2018 |
5.58
|
130 | 5.26 | 5.58 | 5.58 | 100 | 0 | 0.0 |
02/10/2018 |
5.26
|
100 | 5.65 | 5.65 | 5.26 | 0 | 0 | 0 |
01/10/2018 |
5.65
|
5,300 | 5.65 | 5.65 | 5.33 | 100 | 1,700 | -0.0 |
28/09/2018 |
5.65
|
633 | 5.65 | 5.77 | 5.65 | 100 | 0 | 0.0 |
27/09/2018 |
5.65
|
3,200 | 5.20 | 5.71 | 5.65 | 100 | 0 | 0.0 |
26/09/2018 |
5.20
|
5,500 | 5.58 | 5.77 | 5.20 | 800 | 2,700 | -0.0 |
25/09/2018 |
5.58
|
5,905 | 6.16 | 6.16 | 5.58 | 100 | 0 | 0.0 |
24/09/2018 |
6.16
|
100 | 5.71 | 6.16 | 6.16 | 100 | 0 | 0.0 |
21/09/2018 |
5.71
|
140 | 5.52 | 5.71 | 5.71 | 100 | 0 | 0.0 |
20/09/2018 |
5.52
|
1,300 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 |