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 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
5.98
|
4,035,750 | 5.97 | 6.06 | 5.97 | 7,000 | 66,720 | -0.4 |
18/09/2018 |
5.97
|
4,001,940 | 5.96 | 6.07 | 5.87 | 9,540 | 104,890 | -0.6 |
17/09/2018 |
5.96
|
4,757,560 | 6.11 | 6.15 | 5.96 | 280 | 322,710 | -1.9 |
14/09/2018 |
6.11
|
2,887,910 | 6.15 | 6.19 | 6.04 | 5,500 | 2,000 | 0.0 |
13/09/2018 |
6.15
|
3,510,600 | 6.18 | 6.20 | 6.05 | 300 | 2,000 | -0.0 |
12/09/2018 |
6.18
|
6,996,030 | 6.31 | 6.49 | 6.10 | 30,910 | 8,510 | 0.1 |
11/09/2018 |
6.31
|
7,389,650 | 5.90 | 6.31 | 5.90 | 100,200 | 14,810 | 0.5 |
10/09/2018 |
5.90
|
4,653,370 | 5.89 | 6 | 5.83 | 8,000 | 0 | 0.0 |
07/09/2018 |
5.89
|
9,682,970 | 6.09 | 6.09 | 5.76 | 31,160 | 15,390 | 0.1 |
06/09/2018 |
6.09
|
10,330,170 | 6.50 | 6.54 | 6.09 | 0 | 20 | -0.0 |
05/09/2018 |
6.50
|
7,711,330 | 6.60 | 6.75 | 6.39 | 1,250 | 10,100 | -0.1 |
04/09/2018 |
6.60
|
7,995,180 | 6.79 | 6.91 | 6.60 | 157,450 | 1,970 | 1.0 |
31/08/2018 |
6.79
|
10,002,760 | 6.89 | 6.90 | 6.72 | 7,570 | 1,720 | 0.0 |
30/08/2018 |
6.89
|
7,030,960 | 6.99 | 7 | 6.89 | 0 | 51,100 | -0.4 |
29/08/2018 |
6.99
|
7,492,060 | 6.90 | 7.08 | 6.79 | 1,900 | 51,390 | -0.3 |
28/08/2018 |
6.90
|
6,571,230 | 6.80 | 6.99 | 6.80 | 3,100 | 57,330 | -0.4 |
27/08/2018 |
6.80
|
8,318,820 | 6.90 | 7 | 6.80 | 0 | 111,760 | -0.8 |
24/08/2018 |
6.90
|
3,556,150 | 7 | 7.05 | 6.90 | 9,230 | 92,270 | -0.6 |
23/08/2018 |
7
|
5,624,050 | 7.01 | 7.06 | 6.89 | 37,530 | 20,000 | 0.1 |
22/08/2018 |
7.01
|
5,783,920 | 7.13 | 7.21 | 7.01 | 14,820 | 434,370 | -3.0 |
21/08/2018 |
7.13
|
6,324,580 | 7.12 | 7.21 | 7.04 | 103,750 | 354,550 | -1.8 |
20/08/2018 |
7.12
|
9,295,700 | 6.67 | 7.12 | 6.55 | 33,100 | 460,410 | -2.9 |
17/08/2018 |
6.67
|
4,974,400 | 6.70 | 6.85 | 6.66 | 19,850 | 27,350 | -0.1 |
16/08/2018 |
6.70
|
7,875,210 | 7 | 7 | 6.70 | 5,050 | 1,046,110 | -7.1 |
15/08/2018 |
7
|
10,771,700 | 7.29 | 7.29 | 6.97 | 4,860 | 28,600 | -0.2 |
14/08/2018 |
7.29
|
5,434,950 | 7.40 | 7.56 | 7.29 | 5,810 | 214,160 | -1.5 |
13/08/2018 |
7.40
|
5,029,940 | 7.53 | 7.58 | 7.35 | 133,220 | 165,680 | -0.2 |
10/08/2018 |
7.53
|
37,972,830 | 7.43 | 7.95 | 6.96 | 321,670 | 2,948,320 | -20.9 |
09/08/2018 |
7.43
|
2,864,590 | 6.95 | 7.43 | 7.43 | 0 | 5,100 | -0.0 |
08/08/2018 |
6.95
|
5,670,030 | 6.82 | 7.01 | 6.79 | 39,300 | 6,640 | 0.2 |
07/08/2018 |
6.82
|
7,197,920 | 7.23 | 7.25 | 6.82 | 3,000 | 194,820 | -1.4 |
06/08/2018 |
7.23
|
8,731,250 | 7.15 | 7.50 | 7.16 | 19,850 | 171,050 | -1.1 |
03/08/2018 |
7.15
|
12,072,510 | 6.90 | 7.31 | 6.90 | 69,300 | 20,100 | 0.4 |
02/08/2018 |
6.90
|
15,524,250 | 7.10 | 7.30 | 6.64 | 121,230 | 20,650 | 0.7 |
01/08/2018 |
7.10
|
12,631,610 | 7.62 | 7.79 | 7.09 | 26,330 | 277,440 | -1.9 |
31/07/2018 |
7.62
|
23,739,250 | 7.58 | 8.09 | 7.20 | 48,970 | 436,170 | -3.0 |
30/07/2018 |
7.58
|
7,081,450 | 7.09 | 7.58 | 7.42 | 0 | 11,670 | -0.1 |
27/07/2018 |
7.09
|
13,895,070 | 6.63 | 7.09 | 6.60 | 91,100 | 33,100 | 0.4 |
26/07/2018 |
6.63
|
19,021,600 | 7.12 | 7.22 | 6.63 | 61,330 | 28,300 | 0.2 |
25/07/2018 |
7.12
|
19,471,070 | 7.08 | 7.49 | 6.85 | 507,230 | 95,670 | 3.0 |
24/07/2018 |
7.08
|
20,360,820 | 6.62 | 7.08 | 6.70 | 17,840 | 173,200 | -1.1 |
23/07/2018 |
6.62
|
23,396,090 | 6.19 | 6.62 | 5.90 | 74,440 | 864,800 | -5.0 |
20/07/2018 |
6.19
|
16,026,370 | 6.26 | 6.39 | 6.10 | 182,540 | 56,140 | 0.8 |
19/07/2018 |
6.26
|
21,446,520 | 6.33 | 6.51 | 6.15 | 328,940 | 5,000 | 2.0 |
18/07/2018 |
6.33
|
18,139,320 | 5.93 | 6.34 | 5.72 | 32,420 | 79,020 | -0.3 |
17/07/2018 |
5.93
|
15,743,560 | 5.72 | 6.09 | 5.72 | 74,170 | 114,700 | -0.3 |
16/07/2018 |
5.72
|
8,964,990 | 5.35 | 5.72 | 5.50 | 10,410 | 7,000 | 0.0 |
13/07/2018 |
5.35
|
17,139,790 | 5 | 5.35 | 5.05 | 30,300 | 31,500 | -0.0 |
12/07/2018 |
5
|
4,090,240 | 4.88 | 5.01 | 4.88 | 25,680 | 0 | 0.1 |
11/07/2018 |
4.88
|
7,714,060 | 4.97 | 5 | 4.88 | 29,290 | 36,390 | -0.0 |
10/07/2018 |
4.97
|
3,630,000 | 5 | 5.10 | 4.95 | 64,300 | 0 | 0.3 |
09/07/2018 |
5
|
4,422,720 | 5.19 | 5.25 | 5 | 2,460 | 3,530 | -0.0 |
06/07/2018 |
5.19
|
6,635,350 | 4.99 | 5.20 | 4.95 | 67,400 | 51,770 | 0.1 |
05/07/2018 |
4.99
|
6,093,350 | 4.88 | 4.99 | 4.78 | 38,000 | 19,940 | 0.1 |
04/07/2018 |
4.88
|
3,555,000 | 5.05 | 5.10 | 4.72 | 1,000 | 10,400 | -0.0 |
03/07/2018 |
5.05
|
4,539,010 | 5.20 | 5.24 | 5.05 | 445,130 | 20,010 | 2.2 |
02/07/2018 |
5.20
|
5,790,960 | 5.21 | 5.28 | 5.05 | 978,030 | 57,600 | 4.7 |
29/06/2018 |
5.21
|
7,548,980 | 5 | 5.26 | 4.95 | 10,300 | 2,230 | 0.0 |
28/06/2018 |
5
|
5,273,980 | 5.13 | 5.13 | 4.95 | 10,280 | 179,630 | -0.8 |
27/06/2018 |
5.13
|
7,087,940 | 5.07 | 5.33 | 5.08 | 50 | 68,420 | -0.4 |
26/06/2018 |
5.07
|
10,610,770 | 4.84 | 5.17 | 4.79 | 80,860 | 114,280 | -0.2 |
25/06/2018 |
4.84
|
5,101,510 | 4.70 | 4.93 | 4.75 | 390,860 | 2,280 | 1.9 |
22/06/2018 |
4.70
|
2,416,590 | 4.77 | 4.77 | 4.67 | 50,250 | 0 | 0.2 |
21/06/2018 |
4.77
|
3,302,240 | 4.77 | 4.79 | 4.61 | 40,230 | 1,050 | 0.2 |
20/06/2018 |
4.77
|
3,292,660 | 4.76 | 4.82 | 4.60 | 68,610 | 336,950 | -1.3 |
19/06/2018 |
4.76
|
7,873,170 | 5.01 | 5.01 | 4.66 | 20,300 | 251,510 | -1.1 |
18/06/2018 |
5.01
|
12,370,750 | 4.69 | 5.01 | 4.70 | 263,220 | 8,700 | 1.2 |
15/06/2018 |
4.69
|
16,533,880 | 4.65 | 4.80 | 4.65 | 1,944,010 | 10,017,460 | -37.9 |
14/06/2018 |
4.65
|
14,898,000 | 4.49 | 4.79 | 4.46 | 180 | 10,355,620 | -47.7 |
13/06/2018 |
4.49
|
1,389,940 | 4.45 | 4.53 | 4.45 | 1,960 | 351,590 | -1.6 |
12/06/2018 |
4.45
|
3,830,410 | 4.61 | 4.61 | 4.39 | 50 | 26,690 | -0.1 |
11/06/2018 |
4.61
|
3,287,140 | 4.79 | 4.79 | 4.58 | 280 | 0 | 0.0 |
08/06/2018 |
4.79
|
1,467,790 | 4.78 | 4.80 | 4.72 | 20,100 | 4,000 | 0.1 |
07/06/2018 |
4.78
|
3,912,270 | 4.66 | 4.86 | 4.70 | 52,230 | 0 | 0.2 |
06/06/2018 |
4.66
|
2,364,580 | 4.73 | 4.80 | 4.65 | 2,220 | 0 | 0.0 |
05/06/2018 |
4.73
|
3,107,450 | 4.62 | 4.75 | 4.63 | 0 | 48,930 | -0.2 |
04/06/2018 |
4.62
|
2,767,540 | 4.50 | 4.67 | 4.42 | 12,260 | 5,450 | 0.0 |
01/06/2018 |
4.50
|
1,952,340 | 4.46 | 4.58 | 4.42 | 6,650 | 800 | 0.0 |
31/05/2018 |
4.46
|
2,427,920 | 4.43 | 4.49 | 4.40 | 110 | 64,330 | -0.3 |
30/05/2018 |
4.43
|
1,165,540 | 4.49 | 4.50 | 4.35 | 5,000 | 9,900 | -0.0 |
29/05/2018 |
4.49
|
3,186,630 | 4.42 | 4.67 | 4.27 | 5,700 | 560 | 0.0 |
28/05/2018 |
4.42
|
5,025,850 | 4.75 | 4.80 | 4.42 | 3,560 | 0 | 0.0 |
25/05/2018 |
4.75
|
1,956,510 | 4.90 | 4.94 | 4.75 | 25,000 | 17,620 | 0.0 |
24/05/2018 |
4.90
|
1,772,280 | 5 | 5.09 | 4.87 | 20,000 | 402,490 | -1.9 |
23/05/2018 |
5
|
1,845,090 | 5.05 | 5.05 | 4.93 | 36,640 | 500 | 0.2 |
22/05/2018 |
5.05
|
3,180,810 | 5.25 | 5.25 | 4.99 | 11,520 | 5,670 | 0.0 |
21/05/2018 |
5.25
|
1,660,440 | 5.26 | 5.29 | 5.20 | 45,230 | 188,490 | -0.8 |
18/05/2018 |
5.26
|
3,172,610 | 5.25 | 5.33 | 5.25 | 19,000 | 26,100 | -0.0 |
17/05/2018 |
5.25
|
2,472,810 | 5.20 | 5.30 | 5.20 | 19,030 | 5,000 | 0.1 |
16/05/2018 |
5.20
|
2,212,380 | 5.16 | 5.24 | 5.12 | 19,150 | 7,800 | 0.1 |
15/05/2018 |
5.16
|
1,858,270 | 5.14 | 5.19 | 5.11 | 0 | 20,550 | -0.1 |
14/05/2018 |
5.14
|
1,684,430 | 5.20 | 5.21 | 5.11 | 5,040 | 11,900 | -0.0 |
11/05/2018 |
5.20
|
2,105,050 | 5.10 | 5.20 | 5.05 | 20,400 | 2,000 | 0.1 |
10/05/2018 |
5.10
|
1,965,540 | 5.25 | 5.27 | 5.10 | 19,000 | 47,150 | -0.1 |
09/05/2018 |
5.25
|
2,629,740 | 5.28 | 5.28 | 5.17 | 220,080 | 18,950 | 1.1 |
08/05/2018 |
5.28
|
2,750,770 | 5.20 | 5.40 | 5.20 | 31,040 | 11,450 | 0.1 |
07/05/2018 |
5.20
|
3,335,000 | 5.15 | 5.33 | 5 | 6,790 | 6,830 | -0.0 |
04/05/2018 |
5.15
|
10,094,560 | 4.82 | 5.15 | 5.06 | 20,270 | 204,280 | -0.9 |
03/05/2018 |
4.82
|
3,949,130 | 4.93 | 4.98 | 4.77 | 33,950 | 23,330 | 0.1 |
02/05/2018 |
4.93
|
6,793,670 | 5.30 | 5.30 | 4.93 | 19,360 | 1,475,810 | -7.3 |