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) |
0.10 | 1.10% | 2,708,000 | -246,700 | -2.3 |
8.90
9.60
9.20
|
2 tháng
(2024-07-22) |
-0.40 | -4.17% | 5,688,900 | -501,500 | -4.6 |
8.70
9.60
9.20
|
3 tháng
(2024-06-24) |
-0.30 | -3.16% | 9,809,100 | -1,086,600 | -10.3 |
8.70
10.40
9.20
|
6 tháng
(2024-03-25) |
-1.60 | -14.81% | 22,325,542 | -2,996,000 | -29.6 |
8.70
10.80
9.20
|
12 tháng
(2023-09-26) |
-3.20 | -25.81% | 56,418,639 | -6,563,900 | -69.9 |
8.70
13.10
9.20
|
24 tháng
(2022-10-03) |
-8.80 | -48.89% | 113,262,713 | -13,002,425 | -158.8 |
8.70
21.50
9.20
|
36 tháng
(2021-10-06) |
-13.09 | -58.72% | 158,591,430 | -16,517,933 | -273.7 |
8.70
39.70
9.20
|
60 tháng
(2019-10-17) |
2.33 | 33.92% | 1,840,033,069 | -510,543 | -68.7 |
6.23
39.70
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
7.11
|
1,978,322 | 6.79 | 7.11 | 6.79 | 0 | 0 | 0 |
18/09/2018 |
6.79
|
1,506,600 | 7.03 | 7.03 | 6.79 | 0 | 0 | 0 |
17/09/2018 |
7.03
|
1,231,901 | 6.95 | 7.03 | 6.87 | 0 | 1,000 | -0.0 |
14/09/2018 |
6.95
|
1,937,122 | 6.79 | 7.03 | 6.79 | 0 | 0 | 0 |
13/09/2018 |
6.79
|
1,597,800 | 6.87 | 7.03 | 6.79 | 0 | 0 | 0 |
12/09/2018 |
6.87
|
1,609,328 | 6.79 | 6.95 | 6.71 | 0 | 0 | 0 |
11/09/2018 |
6.79
|
1,526,632 | 6.79 | 6.95 | 6.63 | 0 | 0 | 0 |
10/09/2018 |
6.79
|
1,505,055 | 6.87 | 6.87 | 6.71 | 1,000 | 0 | 0.0 |
07/09/2018 |
6.87
|
1,564,928 | 6.71 | 6.87 | 6.63 | 0 | 0 | 0 |
06/09/2018 |
6.71
|
1,421,819 | 6.63 | 6.79 | 6.55 | 0 | 0 | 0 |
05/09/2018 |
6.63
|
1,514,800 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
04/09/2018 |
6.55
|
1,056,310 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
31/08/2018 |
6.55
|
1,189,790 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
30/08/2018 |
6.55
|
848,300 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 |
29/08/2018 |
6.47
|
1,024,700 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
28/08/2018 |
6.55
|
1,360,310 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 |
27/08/2018 |
6.47
|
1,930,640 | 6.63 | 6.79 | 6.47 | 0 | 0 | 0 |
24/08/2018 |
6.63
|
1,662,750 | 6.55 | 6.71 | 6.47 | 0 | 0 | 0 |
23/08/2018 |
6.55
|
1,129,700 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 |
22/08/2018 |
6.47
|
1,228,700 | 6.23 | 6.47 | 6.15 | 0 | 0 | 0 |
21/08/2018 |
6.23
|
955,400 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
20/08/2018 |
6.15
|
1,090,110 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 |
17/08/2018 |
6.23
|
869,310 | 6.07 | 6.23 | 5.99 | 0 | 0 | 0 |
16/08/2018 |
6.07
|
2,041,800 | 5.99 | 6.07 | 5.83 | 0 | 0 | 0 |
15/08/2018 |
5.99
|
1,952,500 | 6.07 | 6.15 | 5.83 | 0 | 0 | 0 |
14/08/2018 |
6.07
|
1,940,600 | 5.75 | 6.07 | 5.67 | 0 | 0 | 0 |
13/08/2018 |
5.75
|
1,333,800 | 5.67 | 5.83 | 5.59 | 0 | 0 | 0 |
10/08/2018 |
5.67
|
803,800 | 5.59 | 5.83 | 5.43 | 0 | 0 | 0 |
09/08/2018 |
5.59
|
481,300 | 5.59 | 5.67 | 5.51 | 0 | 0 | 0 |
08/08/2018 |
5.59
|
455,800 | 5.51 | 5.59 | 5.35 | 0 | 500 | -0.0 |
07/08/2018 |
5.51
|
416,800 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 |
06/08/2018 |
5.51
|
381,200 | 5.43 | 5.51 | 5.43 | 0 | 0 | 0 |
03/08/2018 |
5.43
|
348,310 | 5.51 | 5.51 | 5.35 | 0 | 1,000 | -0.0 |
02/08/2018 |
5.51
|
419,850 | 5.19 | 5.67 | 5.19 | 7,000 | 0 | 0.0 |
01/08/2018 |
5.19
|
409,300 | 5.19 | 5.27 | 5.11 | 0 | 0 | 0 |
31/07/2018 |
5.19
|
498,400 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
30/07/2018 |
5.19
|
519,200 | 5.35 | 5.35 | 5.11 | 0 | 0 | 0 |
27/07/2018 |
5.35
|
358,630 | 5.35 | 5.43 | 5.27 | 6,000 | 0 | 0.0 |
26/07/2018 |
5.35
|
400,201 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 |
25/07/2018 |
5.43
|
627,330 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
24/07/2018 |
5.51
|
494,600 | 5.51 | 5.51 | 5.35 | 0 | 0 | 0 |
23/07/2018 |
5.51
|
480,301 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 |
20/07/2018 |
5.51
|
477,400 | 5.51 | 5.59 | 5.35 | 0 | 0 | 0 |
19/07/2018 |
5.51
|
438,200 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 |
18/07/2018 |
5.51
|
596,600 | 5.43 | 5.51 | 5.35 | 0 | 0 | 0 |
17/07/2018 |
5.43
|
492,400 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
16/07/2018 |
5.43
|
805,000 | 5.43 | 5.51 | 5.35 | 0 | 0 | 0 |
13/07/2018 |
5.43
|
626,000 | 5.59 | 5.59 | 5.35 | 5,000 | 0 | 0.0 |
12/07/2018 |
5.59
|
436,840 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 |
11/07/2018 |
5.59
|
442,600 | 5.59 | 5.59 | 5.27 | 0 | 0 | 0 |
10/07/2018 |
5.59
|
444,400 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 |
09/07/2018 |
5.59
|
1,013,900 | 5.59 | 5.83 | 5.51 | 0 | 0 | 0 |
06/07/2018 |
5.59
|
479,310 | 5.59 | 5.59 | 5.19 | 0 | 0 | 0 |
05/07/2018 |
5.59
|
405,300 | 5.75 | 5.75 | 5.43 | 0 | 0 | 0 |
04/07/2018 |
5.75
|
598,000 | 5.75 | 5.75 | 5.51 | 3,000 | 0 | 0.0 |
03/07/2018 |
5.75
|
343,700 | 5.91 | 5.91 | 5.43 | 2,800 | 0 | 0.0 |
02/07/2018 |
5.91
|
322,530 | 6.07 | 6.63 | 5.83 | 0 | 0 | 0 |
29/06/2018 |
6.07
|
375,400 | 5.91 | 6.07 | 5.75 | 0 | 0 | 0 |
28/06/2018 |
5.91
|
482,000 | 5.99 | 6.31 | 5.51 | 0 | 0 | 0 |
27/06/2018 |
5.99
|
560,000 | 5.99 | 5.99 | 5.83 | 2,000 | 0 | 0.0 |
26/06/2018 |
5.99
|
473,300 | 5.99 | 6.15 | 5.83 | 0 | 0 | 0 |
25/06/2018 |
5.99
|
346,300 | 6.31 | 6.31 | 5.99 | 2,200 | 0 | 0.0 |
22/06/2018 |
6.31
|
365,400 | 5.91 | 6.31 | 5.83 | 3,000 | 0 | 0.0 |
21/06/2018 |
5.91
|
416,700 | 6.07 | 6.07 | 5.83 | 0 | 0 | 0 |
20/06/2018 |
6.07
|
947,370 | 6.07 | 6.07 | 5.75 | 0 | 0 | 0 |
19/06/2018 |
6.07
|
922,200 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 |
18/06/2018 |
6.07
|
400,200 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
15/06/2018 |
6.15
|
423,100 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
14/06/2018 |
6.15
|
769,500 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
13/06/2018 |
6.15
|
364,900 | 6.23 | 6.23 | 5.83 | 0 | 0 | 0 |
12/06/2018 |
6.23
|
357,200 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 |
11/06/2018 |
6.23
|
487,120 | 6.31 | 6.31 | 6.07 | 0 | 0 | 0 |
08/06/2018 |
6.31
|
1,231,110 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
07/06/2018 |
6.39
|
502,559 | 6.55 | 6.55 | 6.23 | 0 | 153,200 | -1.2 |
06/06/2018 |
6.55
|
503,200 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
05/06/2018 |
6.55
|
715,210 | 6.47 | 6.63 | 6.23 | 0 | 0 | 0 |
04/06/2018 |
6.47
|
459,440 | 6.39 | 6.55 | 6.23 | 0 | 0 | 0 |
01/06/2018 |
6.39
|
770,430 | 5.99 | 6.39 | 5.91 | 0 | 20,000 | -0.1 |
31/05/2018 |
5.99
|
481,800 | 5.91 | 5.99 | 5.35 | 0 | 0 | 0 |
30/05/2018 |
5.91
|
510,000 | 5.99 | 5.99 | 5.91 | 2,000 | 0 | 0.0 |
29/05/2018 |
5.99
|
482,769 | 5.91 | 6.15 | 5.67 | 0 | 0 | 0 |
28/05/2018 |
5.91
|
426,500 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
25/05/2018 |
5.91
|
452,350 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
24/05/2018 |
5.83
|
395,700 | 5.83 | 5.99 | 5.83 | 4,000 | 0 | 0.0 |
23/05/2018 |
5.83
|
1,239,200 | 6.39 | 6.39 | 5.83 | 0 | 0 | 0 |
22/05/2018 |
6.39
|
1,522,741 | 6.31 | 6.39 | 5.75 | 0 | 0 | 0 |
21/05/2018 |
6.31
|
1,421,050 | 6.71 | 6.71 | 6.07 | 0 | 0 | 0 |
18/05/2018 |
6.71
|
551,930 | 6.71 | 6.71 | 6.39 | 0 | 0 | 0 |
17/05/2018 |
6.71
|
589,400 | 6.79 | 6.79 | 6.55 | 0 | 0 | 0 |
16/05/2018 |
6.79
|
607,550 | 6.79 | 6.87 | 6.39 | 3,000 | 0 | 0.0 |
15/05/2018 |
6.79
|
514,520 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 |
14/05/2018 |
6.95
|
451,300 | 6.87 | 6.95 | 6.79 | 2,700 | 0 | 0.0 |
11/05/2018 |
6.87
|
480,224 | 6.95 | 7.03 | 6.87 | 0 | 0 | 0 |
10/05/2018 |
6.95
|
505,690 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 |
09/05/2018 |
6.87
|
491,920 | 7.03 | 7.19 | 6.87 | 0 | 0 | 0 |
08/05/2018 |
7.03
|
297,910 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
07/05/2018 |
7.19
|
347,656 | 7.27 | 7.27 | 6.95 | 0 | 0 | 0 |
04/05/2018 |
7.27
|
298,410 | 7.51 | 7.51 | 7.27 | 0 | 0 | 0 |
03/05/2018 |
7.51
|
81,300 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 |
02/05/2018 |
7.59
|
159,770 | 7.59 | 8.31 | 7.51 | 0 | 0 | 0 |