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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
6.73
|
2,136,420 | 6.78 | 6.81 | 6.70 | 0 | 11,300 | -0.1 |
18/09/2018 |
6.78
|
2,696,930 | 6.78 | 6.81 | 6.70 | 2,000 | 0 | 0.0 |
17/09/2018 |
6.78
|
6,443,050 | 6.52 | 6.83 | 6.68 | 6,070 | 0 | 0.1 |
14/09/2018 |
6.52
|
2,446,310 | 6.52 | 6.60 | 6.47 | 0 | 500 | -0.0 |
13/09/2018 |
6.52
|
2,359,210 | 6.57 | 6.57 | 6.41 | 0 | 0 | 0 |
12/09/2018 |
6.57
|
3,430,000 | 6.68 | 6.73 | 6.57 | 154,280 | 0 | 2.0 |
11/09/2018 |
6.68
|
3,066,290 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
10/09/2018 |
6.60
|
4,519,360 | 6.47 | 6.70 | 6.52 | 0 | 0 | 0 |
07/09/2018 |
6.47
|
3,584,800 | 6.36 | 6.54 | 6.36 | 0 | 0 | 0 |
06/09/2018 |
6.36
|
1,740,600 | 6.31 | 6.36 | 6.26 | 0 | 460 | -0.0 |
05/09/2018 |
6.31
|
1,761,940 | 6.36 | 6.36 | 6.18 | 0 | 11,500 | -0.1 |
04/09/2018 |
6.36
|
2,084,650 | 6.39 | 6.44 | 6.31 | 21,000 | 0 | 0.3 |
31/08/2018 |
6.39
|
2,281,580 | 6.44 | 6.54 | 6.39 | 0 | 0 | 0 |
30/08/2018 |
6.44
|
3,468,780 | 6.18 | 6.47 | 6.12 | 223,350 | 0 | 2.6 |
29/08/2018 |
6.18
|
1,466,000 | 6.20 | 6.20 | 6.12 | 0 | 0 | 0 |
28/08/2018 |
6.20
|
1,770,480 | 6.15 | 6.26 | 6.10 | 0 | 0 | 0 |
27/08/2018 |
6.15
|
1,526,180 | 6.15 | 6.18 | 6.10 | 0 | 0 | 0 |
24/08/2018 |
6.15
|
1,438,820 | 6.18 | 6.18 | 6.05 | 0 | 0 | 0 |
23/08/2018 |
6.18
|
1,535,910 | 6.12 | 6.20 | 6.10 | 200,000 | 0 | 2.3 |
22/08/2018 |
6.12
|
1,729,770 | 6.05 | 6.18 | 6.05 | 30,000 | 0 | 0.4 |
21/08/2018 |
6.05
|
1,506,880 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
20/08/2018 |
6.12
|
1,671,320 | 6.12 | 6.18 | 6.07 | 32,520 | 0 | 0.4 |
17/08/2018 |
6.12
|
2,737,730 | 5.94 | 6.18 | 5.94 | 0 | 1,000 | -0.0 |
16/08/2018 |
5.94
|
1,631,590 | 5.94 | 5.99 | 5.81 | 0 | 0 | 0 |
15/08/2018 |
5.94
|
1,700,720 | 6.05 | 6.12 | 5.94 | 0 | 0 | 0 |
14/08/2018 |
6.05
|
2,010,980 | 5.94 | 6.07 | 5.94 | 0 | 100 | -0.0 |
13/08/2018 |
5.94
|
1,948,550 | 6.10 | 6.10 | 5.91 | 0 | 200 | -0.0 |
10/08/2018 |
6.10
|
1,560,940 | 6.12 | 6.12 | 5.91 | 0 | 0 | 0 |
09/08/2018 |
6.12
|
1,889,050 | 6.31 | 6.36 | 6.10 | 0 | 0 | 0 |
08/08/2018 |
6.31
|
2,407,370 | 5.91 | 6.31 | 5.97 | 30,000 | 0 | 0.3 |
07/08/2018 |
5.91
|
4,076,080 | 6.10 | 6.10 | 5.83 | 0 | 37,600 | -0.4 |
06/08/2018 |
6.10
|
3,033,630 | 6.47 | 6.54 | 6.10 | 1,700 | 0 | 0.0 |
03/08/2018 |
6.47
|
4,783,130 | 6.73 | 6.75 | 6.47 | 800 | 0 | 0.0 |
02/08/2018 |
6.73
|
4,256,890 | 6.73 | 6.94 | 6.65 | 0 | 14,400 | -0.2 |
01/08/2018 |
6.73
|
3,000,220 | 6.73 | 6.83 | 6.62 | 1,000 | 0 | 0.0 |
31/07/2018 |
6.73
|
8,206,520 | 6.47 | 6.91 | 6.57 | 0 | 33,300 | -0.4 |
30/07/2018 |
6.47
|
3,750,670 | 6.26 | 6.49 | 6.23 | 0 | 0 | 0 |
27/07/2018 |
6.26
|
3,249,150 | 6.31 | 6.33 | 6.20 | 79,190 | 0 | 0.9 |
26/07/2018 |
6.31
|
2,695,100 | 6.52 | 6.52 | 6.31 | 0 | 0 | 0 |
25/07/2018 |
6.52
|
3,167,130 | 6.44 | 6.57 | 6.44 | 0 | 0 | 0 |
24/07/2018 |
6.44
|
3,953,290 | 6.05 | 6.44 | 5.99 | 361,190 | 0 | 4.2 |
23/07/2018 |
6.05
|
1,972,790 | 6.39 | 6.44 | 6.05 | 5,100 | 0 | 0.1 |
20/07/2018 |
6.39
|
2,481,060 | 6.57 | 6.57 | 6.36 | 0 | 0 | 0 |
19/07/2018 |
6.57
|
3,015,060 | 6.47 | 6.60 | 6.41 | 0 | 0 | 0 |
18/07/2018 |
6.47
|
3,048,000 | 6.15 | 6.47 | 6.15 | 0 | 0 | 0 |
17/07/2018 |
6.15
|
2,409,550 | 5.78 | 6.15 | 5.68 | 0 | 0 | 0 |
16/07/2018 |
5.78
|
1,127,180 | 5.78 | 5.83 | 5.73 | 0 | 6,000 | -0.1 |
13/07/2018 |
5.78
|
1,496,860 | 5.65 | 5.78 | 5.65 | 0 | 0 | 0 |
12/07/2018 |
5.65
|
1,387,190 | 5.78 | 5.86 | 5.65 | 196,100 | 0 | 2.1 |
11/07/2018 |
5.78
|
2,070,960 | 6.15 | 6.15 | 5.73 | 292,020 | 0 | 3.3 |
10/07/2018 |
6.15
|
1,250,730 | 6.28 | 6.31 | 6.15 | 0 | 0 | 0 |
09/07/2018 |
6.28
|
1,352,500 | 6.23 | 6.36 | 6.23 | 10,200 | 0 | 0.1 |
06/07/2018 |
6.23
|
1,461,380 | 6.10 | 6.28 | 5.99 | 0 | 10,000 | -0.1 |
05/07/2018 |
6.10
|
2,056,780 | 6.23 | 6.28 | 5.91 | 10 | 0 | 0.0 |
04/07/2018 |
6.23
|
2,302,320 | 6.20 | 6.39 | 6.18 | 0 | 0 | 0 |
03/07/2018 |
6.20
|
2,137,600 | 6.47 | 6.52 | 6.18 | 10,000 | 244,770 | -2.9 |
02/07/2018 |
6.47
|
2,063,540 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 |
29/06/2018 |
6.68
|
2,044,520 | 6.68 | 6.75 | 6.60 | 0 | 0 | 0 |
28/06/2018 |
6.68
|
1,957,560 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
27/06/2018 |
6.83
|
2,069,080 | 6.83 | 6.94 | 6.78 | 0 | 0 | 0 |
26/06/2018 |
6.83
|
3,457,360 | 6.57 | 6.86 | 6.52 | 0 | 32,580 | -0.4 |
25/06/2018 |
6.57
|
2,066,730 | 6.65 | 6.78 | 6.57 | 18,240 | 0 | 0.2 |
22/06/2018 |
6.65
|
2,349,530 | 6.68 | 6.78 | 6.60 | 0 | 0 | 0 |
21/06/2018 |
6.68
|
2,384,630 | 6.81 | 6.81 | 6.57 | 113,440 | 0 | 1.4 |
20/06/2018 |
6.81
|
2,086,400 | 6.83 | 6.89 | 6.75 | 0 | 27,600 | -0.4 |
19/06/2018 |
6.83
|
3,524,300 | 6.99 | 6.99 | 6.57 | 10 | 3,000 | -0.0 |
18/06/2018 |
6.99
|
4,969,800 | 6.99 | 7.15 | 6.91 | 500,200 | 0 | 6.7 |
15/06/2018 |
6.99
|
2,626,830 | 6.94 | 7.07 | 6.89 | 21,000 | 10,000 | 0.1 |
14/06/2018 |
6.94
|
4,003,340 | 6.86 | 7.10 | 6.83 | 4,000 | 30,000 | -0.3 |
13/06/2018 |
6.86
|
2,375,430 | 6.78 | 6.89 | 6.68 | 0 | 0 | 0 |
12/06/2018 |
6.78
|
2,882,410 | 6.83 | 6.86 | 6.65 | 0 | 0 | 0 |
11/06/2018 |
6.83
|
3,353,560 | 6.94 | 6.99 | 6.78 | 40,000 | 0 | 0.5 |
08/06/2018 |
6.94
|
3,481,900 | 6.89 | 6.97 | 6.62 | 2,000 | 0 | 0.0 |
07/06/2018 |
6.89
|
2,879,760 | 6.94 | 7.02 | 6.73 | 0 | 51,400 | -0.7 |
06/06/2018 |
6.94
|
3,232,510 | 6.91 | 7.02 | 6.89 | 0 | 0 | 0 |
05/06/2018 |
6.91
|
6,004,440 | 6.47 | 6.91 | 6.47 | 1,100 | 0 | 0.0 |
04/06/2018 |
6.47
|
2,628,190 | 6.39 | 6.52 | 6.28 | 0 | 0 | 0 |
01/06/2018 |
6.39
|
2,456,160 | 6.39 | 6.52 | 6.33 | 0 | 0 | 0 |
31/05/2018 |
6.39
|
2,597,820 | 6.26 | 6.52 | 6.26 | 0 | 0 | 0 |
30/05/2018 |
6.26
|
2,280,310 | 6.47 | 6.47 | 6.23 | 0 | 0 | 0 |
29/05/2018 |
6.47
|
3,434,790 | 6.28 | 6.57 | 6.02 | 0 | 0 | 0 |
28/05/2018 |
6.28
|
2,111,160 | 6.73 | 6.73 | 6.28 | 0 | 44,800 | -0.5 |
25/05/2018 |
6.73
|
2,249,450 | 6.94 | 7.04 | 6.73 | 200 | 0 | 0.0 |
24/05/2018 |
6.94
|
1,567,170 | 6.99 | 7.07 | 6.91 | 0 | 800 | -0.0 |
23/05/2018 |
6.99
|
1,597,090 | 7.04 | 7.10 | 6.94 | 0 | 0 | 0 |
22/05/2018 |
7.04
|
1,861,700 | 7.12 | 7.12 | 6.81 | 5,000 | 0 | 0.1 |
21/05/2018 |
7.12
|
3,516,100 | 7.10 | 7.25 | 7.07 | 54,600 | 0 | 0.7 |
18/05/2018 |
7.10
|
3,164,560 | 6.97 | 7.15 | 6.91 | 0 | 20,000 | -0.3 |
17/05/2018 |
6.97
|
1,665,310 | 6.97 | 7.07 | 6.91 | 0 | 0 | 0 |
16/05/2018 |
6.97
|
3,185,320 | 7.07 | 7.07 | 6.83 | 38,200 | 0 | 0.5 |
15/05/2018 |
7.07
|
2,392,840 | 7.07 | 7.25 | 7.04 | 10,030 | 0 | 0.1 |
14/05/2018 |
7.07
|
2,776,330 | 7.23 | 7.36 | 7.07 | 0 | 0 | 0 |
11/05/2018 |
7.23
|
2,475,270 | 7.07 | 7.25 | 6.99 | 0 | 0 | 0 |
10/05/2018 |
7.07
|
3,159,030 | 7.31 | 7.44 | 7.07 | 15,000 | 5,000 | 0.1 |
09/05/2018 |
7.31
|
4,339,240 | 7.28 | 7.57 | 7.10 | 0 | 0 | 0 |
08/05/2018 |
7.28
|
3,124,840 | 7.65 | 7.67 | 7.28 | 0 | 0 | 0 |
07/05/2018 |
7.65
|
2,929,630 | 7.62 | 7.73 | 7.57 | 0 | 0 | 0 |
04/05/2018 |
7.62
|
3,292,400 | 7.39 | 7.73 | 7.44 | 2,000 | 0 | 0.0 |
03/05/2018 |
7.39
|
4,404,150 | 6.91 | 7.39 | 7.15 | 0 | 0 | 0 |
02/05/2018 |
6.91
|
3,397,970 | 7.39 | 7.52 | 6.89 | 0 | 15,000 | -0.2 |