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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
06/09/2018 |
6.43
|
100 | 6.79 | 6.79 | 6.43 | 0 | 0 | 0 |
05/09/2018 |
6.79
|
490 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
04/09/2018 |
6.79
|
20 | 6.75 | 6.79 | 6.28 | 0 | 0 | 0 |
31/08/2018 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
30/08/2018 |
6.75
|
100 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 |
29/08/2018 |
7.25
|
210 | 7.79 | 8.32 | 7.25 | 0 | 0 | 0 |
28/08/2018 |
7.79
|
510 | 7.29 | 7.79 | 7.79 | 0 | 0 | 0 |
27/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
24/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
23/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
22/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
21/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
16/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
15/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
14/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
13/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
10/08/2018 |
7.29
|
4,800 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 |
09/08/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
08/08/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
07/08/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
06/08/2018 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
03/08/2018 |
7.82
|
10 | 7.36 | 7.82 | 7.82 | 0 | 0 | 0 |
02/08/2018 |
7.36
|
10 | 6.88 | 7.36 | 7.36 | 0 | 0 | 0 |
01/08/2018 |
6.88
|
10 | 6.43 | 6.88 | 6.88 | 0 | 0 | 0 |
31/07/2018 |
6.43
|
500 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
30/07/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
27/07/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
26/07/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
25/07/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
24/07/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
23/07/2018 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
20/07/2018 |
6.43
|
720 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
19/07/2018 |
6.43
|
10,500 | 6.79 | 6.79 | 6.43 | 0 | 0 | 0 |
18/07/2018 |
6.79
|
5,040 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
17/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
16/07/2018 |
6.79
|
4,020 | 6.79 | 6.79 | 6.57 | 0 | 0 | 0 |
13/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
12/07/2018 |
6.79
|
5,020 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
11/07/2018 |
6.79
|
410 | 6.57 | 6.79 | 6.57 | 0 | 0 | 0 |
10/07/2018 |
6.57
|
290 | 6.79 | 6.79 | 6.36 | 0 | 0 | 0 |
09/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
06/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
05/07/2018 |
6.79
|
4,510 | 6.50 | 6.79 | 6.50 | 0 | 0 | 0 |
04/07/2018 |
6.50
|
20,020 | 6.79 | 6.79 | 6.43 | 0 | 0 | 0 |
03/07/2018 |
6.79
|
20 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
02/07/2018 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
29/06/2018 |
6.79
|
20 | 7.22 | 7.22 | 6.79 | 0 | 0 | 0 |
28/06/2018 |
7.22
|
10 | 6.93 | 7.22 | 7.22 | 0 | 0 | 0 |
27/06/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
26/06/2018 |
6.93
|
10 | 6.64 | 6.93 | 6.93 | 0 | 0 | 0 |
25/06/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
22/06/2018 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
21/06/2018 |
6.64
|
1,000 | 7.07 | 7.07 | 6.64 | 0 | 0 | 0 |
20/06/2018 |
7.07
|
10 | 6.64 | 7.07 | 7.07 | 0 | 0 | 0 |
19/06/2018 |
6.64
|
1,010 | 7.00 | 7.00 | 6.64 | 0 | 0 | 0 |
18/06/2018 |
7.00
|
1,020 | 6.64 | 7.00 | 6.65 | 0 | 0 | 0 |
15/06/2018 |
6.64
|
2,640 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
14/06/2018 |
6.64
|
3,160 | 7.14 | 7.14 | 6.64 | 0 | 0 | 0 |
13/06/2018 |
7.14
|
7,230 | 6.86 | 7.32 | 6.50 | 0 | 0 | 0 |
12/06/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
11/06/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
08/06/2018 |
6.86
|
240 | 7.29 | 7.29 | 6.79 | 0 | 0 | 0 |
07/06/2018 |
7.29
|
200 | 6.86 | 7.29 | 7.29 | 0 | 0 | 0 |
06/06/2018 |
6.86
|
100 | 6.79 | 6.86 | 6.86 | 0 | 0 | 0 |
05/06/2018 |
6.79
|
1,580 | 7.07 | 7.07 | 6.79 | 0 | 0 | 0 |
04/06/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
01/06/2018 |
7.07
|
660 | 7.02 | 7.07 | 6.79 | 0 | 0 | 0 |
31/05/2018 |
7.02
|
2,490 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
30/05/2018 |
7.54
|
10 | 7.07 | 7.54 | 7.54 | 0 | 0 | 0 |
29/05/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
28/05/2018 |
7.07
|
1,010 | 7.07 | 7.07 | 6.59 | 0 | 0 | 0 |
25/05/2018 |
7.07
|
2,190 | 7.43 | 7.43 | 7.00 | 0 | 0 | 0 |
24/05/2018 |
7.43
|
10 | 7.00 | 7.43 | 7.43 | 0 | 0 | 0 |
23/05/2018 |
7.00
|
50 | 7.08 | 7.08 | 7.00 | 0 | 50 | -0.0 |
22/05/2018 |
7.08
|
10 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
21/05/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
18/05/2018 |
7.61
|
120 | 7.47 | 7.97 | 6.95 | 0 | 100 | -0.0 |
17/05/2018 |
7.47
|
8,010 | 8.00 | 8.54 | 7.47 | 0 | 0 | 0 |
16/05/2018 |
8.00
|
10 | 7.50 | 8.00 | 8.00 | 0 | 0 | 0 |
15/05/2018 |
7.50
|
12,920 | 7.36 | 7.50 | 6.87 | 0 | 0 | 0 |
14/05/2018 |
7.36
|
100 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 |
11/05/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
10/05/2018 |
7.57
|
42,100 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 |
09/05/2018 |
7.82
|
7,400 | 7.32 | 7.82 | 7.72 | 0 | 0 | 0 |
08/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
07/05/2018 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
04/05/2018 |
7.32
|
10 | 6.86 | 7.32 | 7.32 | 0 | 0 | 0 |
03/05/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
02/05/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
27/04/2018 |
6.86
|
100 | 7.29 | 7.29 | 6.86 | 0 | 0 | 0 |
26/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
24/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
23/04/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/04/2018 |
7.29
|
8,650 | 7.25 | 7.29 | 7.14 | 0 | 0 | 0 |
19/04/2018 |
7.25
|
2,900 | 6.79 | 7.25 | 6.79 | 0 | 0 | 0 |
18/04/2018 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
17/04/2018 |
6.79
|
190 | 7.01 | 7.01 | 6.79 | 0 | 0 | 0 |