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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
6.75
|
570 | 6.45 | 6.75 | 6.35 | 0 | 0 | 0 |
14/09/2018 |
6.45
|
30,470 | 6.60 | 6.98 | 6.45 | 0 | 0 | 0 |
13/09/2018 |
6.60
|
197,430 | 6.55 | 7 | 6.32 | 0 | 0 | 0 |
12/09/2018 |
6.55
|
542,680 | 6.70 | 7.16 | 6.51 | 0 | 2,080 | -0.0 |
11/09/2018 |
6.70
|
11,970 | 6.63 | 6.70 | 6.40 | 10 | 0 | 0 |
10/09/2018 |
6.63
|
12,400 | 6.20 | 6.63 | 5.96 | 0 | 0 | 0 |
07/09/2018 |
6.20
|
431,790 | 6.55 | 7 | 6.20 | 0 | 0 | 0 |
06/09/2018 |
6.55
|
5,790 | 6.20 | 6.63 | 6.55 | 0 | 0 | 0 |
05/09/2018 |
6.20
|
1,952,920 | 6.55 | 7 | 6.20 | 0 | 13,770 | -0.1 |
04/09/2018 |
6.55
|
214,980 | 6.23 | 6.66 | 5.87 | 0 | 0 | 0 |
31/08/2018 |
6.23
|
214,710 | 5.83 | 6.23 | 6.20 | 0 | 0 | 0 |
30/08/2018 |
5.83
|
21,750 | 5.45 | 5.83 | 5.81 | 0 | 0 | 0 |
29/08/2018 |
5.45
|
132,620 | 5.70 | 6.09 | 5.45 | 0 | 7,000 | -0.0 |
28/08/2018 |
5.70
|
30,990 | 5.99 | 6.20 | 5.70 | 0 | 0 | 0 |
27/08/2018 |
5.99
|
182,800 | 5.60 | 5.99 | 5.50 | 0 | 0 | 0 |
24/08/2018 |
5.60
|
15,690 | 5.60 | 5.69 | 5.50 | 0 | 0 | 0 |
23/08/2018 |
5.60
|
33,030 | 5.30 | 5.66 | 5.30 | 26,000 | 30 | 0.1 |
22/08/2018 |
5.30
|
990 | 5.30 | 5.55 | 5.30 | 0 | 0 | 0 |
21/08/2018 |
5.30
|
21,030 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
20/08/2018 |
5.40
|
1,700 | 5.45 | 5.45 | 5.10 | 0 | 0 | 0 |
17/08/2018 |
5.45
|
1,500 | 5.43 | 5.52 | 5.45 | 0 | 0 | 0 |
16/08/2018 |
5.43
|
56,040 | 5.43 | 5.50 | 5.41 | 0 | 0 | 0 |
15/08/2018 |
5.43
|
51,180 | 5.20 | 5.44 | 5.10 | 0 | 0 | 0 |
14/08/2018 |
5.20
|
130 | 5.05 | 5.20 | 5.10 | 0 | 0 | 0 |
13/08/2018 |
5.05
|
6,100 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
10/08/2018 |
5.19
|
10 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
09/08/2018 |
5.19
|
2,100 | 5.19 | 5.20 | 5 | 0 | 0 | 0 |
08/08/2018 |
5.19
|
75,630 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
07/08/2018 |
5.20
|
2,760 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
06/08/2018 |
5.19
|
36,110 | 5.16 | 5.20 | 4.95 | 0 | 0 | 0 |
03/08/2018 |
5.16
|
17,140 | 5.13 | 5.16 | 4.95 | 0 | 0 | 0 |
02/08/2018 |
5.13
|
1,210 | 5.05 | 5.15 | 5 | 0 | 0 | 0 |
01/08/2018 |
5.05
|
22,530 | 5.15 | 5.44 | 4.91 | 0 | 0 | 0 |
31/07/2018 |
5.15
|
21,510 | 4.95 | 5.15 | 4.90 | 0 | 0 | 0 |
30/07/2018 |
4.95
|
11,080 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
27/07/2018 |
5.20
|
11,650 | 4.89 | 5.20 | 4.65 | 0 | 0 | 0 |
26/07/2018 |
4.89
|
4,400 | 4.61 | 4.93 | 4.79 | 0 | 0 | 0 |
25/07/2018 |
4.61
|
24,800 | 4.95 | 5.05 | 4.61 | 0 | 0 | 0 |
24/07/2018 |
4.95
|
12,320 | 5 | 5.28 | 4.90 | 0 | 0 | 0 |
23/07/2018 |
5
|
9,430 | 5.30 | 5.59 | 4.99 | 0 | 0 | 0 |
20/07/2018 |
5.30
|
57,580 | 5.10 | 5.30 | 4.91 | 0 | 0 | 0 |
19/07/2018 |
5.10
|
110,690 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
18/07/2018 |
5.40
|
12,660 | 5.60 | 5.89 | 5.30 | 30 | 0 | 0.0 |
17/07/2018 |
5.60
|
14,020 | 5.99 | 6 | 5.60 | 0 | 0 | 0 |
16/07/2018 |
5.99
|
96,270 | 5.61 | 6 | 5.26 | 0 | 0 | 0 |
13/07/2018 |
5.61
|
79,400 | 5.92 | 6.33 | 5.52 | 0 | 0 | 0 |
12/07/2018 |
5.92
|
250 | 5.57 | 5.95 | 5.21 | 0 | 0 | 0 |
11/07/2018 |
5.57
|
22,590 | 5.98 | 6.10 | 5.57 | 0 | 0 | 0 |
10/07/2018 |
5.98
|
514,190 | 6.42 | 6.86 | 5.98 | 0 | 855,500 | -5.7 |
09/07/2018 |
6.42
|
381,600 | 6 | 6.42 | 6.10 | 0 | 67,010 | -0.4 |
06/07/2018 |
6
|
72,870 | 5.81 | 6 | 5.80 | 0 | 0 | 0 |
05/07/2018 |
5.81
|
432,420 | 5.43 | 5.81 | 5.80 | 0 | 0 | 0 |
04/07/2018 |
5.43
|
293,030 | 5.08 | 5.43 | 5.22 | 0 | 0 | 0 |
03/07/2018 |
5.08
|
287,650 | 4.75 | 5.08 | 5 | 0 | 0 | 0 |
02/07/2018 |
4.75
|
64,210 | 5.05 | 5.15 | 4.75 | 100 | 0 | 0.0 |
29/06/2018 |
5.05
|
110,040 | 4.94 | 5.22 | 4.90 | 0 | 250 | -0.0 |
28/06/2018 |
4.94
|
15,090 | 4.70 | 5 | 4.55 | 0 | 0 | 0 |
27/06/2018 |
4.70
|
248,360 | 4.40 | 4.70 | 4.40 | 0 | 111,150 | -0.5 |
26/06/2018 |
4.40
|
85,640 | 4.50 | 4.60 | 4.40 | 7,000 | 33,900 | -0.1 |
25/06/2018 |
4.50
|
109,690 | 4.42 | 4.50 | 4.40 | 0 | 20,000 | -0.1 |
22/06/2018 |
4.42
|
48,820 | 4.42 | 4.44 | 4.30 | 0 | 9,450 | -0.0 |
21/06/2018 |
4.42
|
38,030 | 4.43 | 4.44 | 4.16 | 0 | 7,500 | -0.0 |
20/06/2018 |
4.43
|
12,160 | 4.39 | 4.43 | 4.14 | 6,350 | 2,600 | 0.0 |
19/06/2018 |
4.39
|
16,960 | 4.56 | 4.56 | 4.25 | 0 | 3,300 | -0.0 |
18/06/2018 |
4.56
|
6,420 | 4.39 | 4.57 | 4.26 | 0 | 0 | 0 |
15/06/2018 |
4.39
|
7,470 | 4.50 | 4.50 | 4.30 | 0 | 1,000 | -0.0 |
14/06/2018 |
4.50
|
11,000 | 4.53 | 4.53 | 4.30 | 0 | 2,200 | -0.0 |
13/06/2018 |
4.53
|
24,270 | 4.56 | 4.56 | 4.30 | 700 | 4,310 | -0.0 |
12/06/2018 |
4.56
|
18,090 | 4.58 | 4.58 | 4.28 | 3,990 | 3,580 | 0.0 |
11/06/2018 |
4.58
|
2,620 | 4.59 | 4.59 | 4.36 | 0 | 500 | -0.0 |
08/06/2018 |
4.59
|
10,430 | 4.36 | 4.66 | 4.36 | 0 | 420 | -0.0 |
07/06/2018 |
4.36
|
11,780 | 4.53 | 4.55 | 4.36 | 0 | 0 | 0 |
06/06/2018 |
4.53
|
49,600 | 4.53 | 4.63 | 4.22 | 600 | 600 | 0 |
05/06/2018 |
4.53
|
40,440 | 4.24 | 4.53 | 4.23 | 0 | 200 | -0.0 |
04/06/2018 |
4.24
|
4,540 | 4.25 | 4.49 | 4.24 | 0 | 0 | 0 |
01/06/2018 |
4.25
|
102,560 | 4.25 | 4.30 | 4.20 | 3,000 | 0 | 0.0 |
31/05/2018 |
4.25
|
38,930 | 4.25 | 4.36 | 4.24 | 0 | 0 | 0 |
30/05/2018 |
4.25
|
4,490 | 4.30 | 4.40 | 4.25 | 1,000 | 0 | 0.0 |
29/05/2018 |
4.30
|
33,240 | 4.29 | 4.33 | 4.26 | 500 | 0 | 0.0 |
28/05/2018 |
4.29
|
72,230 | 4.60 | 4.60 | 4.28 | 8,500 | 0 | 0.0 |
25/05/2018 |
4.60
|
21,390 | 4.60 | 4.75 | 4.40 | 400 | 2,030 | -0.0 |
24/05/2018 |
4.60
|
14,210 | 4.49 | 4.60 | 4.30 | 500 | 0 | 0.0 |
23/05/2018 |
4.49
|
15,860 | 4.47 | 4.50 | 4.25 | 1,200 | 0 | 0.0 |
22/05/2018 |
4.47
|
30,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/05/2018 |
4.50
|
17,670 | 4.50 | 4.50 | 4.48 | 0 | 0 | 0 |
18/05/2018 |
4.50
|
45,830 | 4.55 | 4.55 | 4.35 | 1,700 | 0 | 0.0 |
17/05/2018 |
4.55
|
3,620 | 4.55 | 4.63 | 4.40 | 870 | 0 | 0.0 |
16/05/2018 |
4.55
|
10,450 | 4.64 | 4.70 | 4.43 | 6,780 | 0 | 0.0 |
15/05/2018 |
4.64
|
38,450 | 4.55 | 4.78 | 4.26 | 17,420 | 1,000 | 0.1 |
14/05/2018 |
4.55
|
40,730 | 4.45 | 4.74 | 4.50 | 9,800 | 0 | 0.0 |
11/05/2018 |
4.45
|
6,950 | 4.30 | 4.45 | 4.30 | 1,500 | 0 | 0.0 |
10/05/2018 |
4.30
|
13,630 | 4.30 | 4.50 | 4.30 | 3,800 | 0 | 0.0 |
09/05/2018 |
4.30
|
23,370 | 4.50 | 4.59 | 4.30 | 0 | 0 | 0 |
08/05/2018 |
4.50
|
4,790 | 4.30 | 4.54 | 4.30 | 0 | 0 | 0 |
07/05/2018 |
4.30
|
18,560 | 4.27 | 4.56 | 4.16 | 0 | 0 | 0 |
04/05/2018 |
4.27
|
9,300 | 4.11 | 4.28 | 4.25 | 0 | 0 | 0 |
03/05/2018 |
4.11
|
9,050 | 4.07 | 4.35 | 4.07 | 0 | 0 | 0 |
02/05/2018 |
4.07
|
20,660 | 4.23 | 4.51 | 3.94 | 0 | 0 | 0 |
27/04/2018 |
4.23
|
130,730 | 4.54 | 4.54 | 4.23 | 0 | 0 | 0 |
26/04/2018 |
4.54
|
13,650 | 4.34 | 4.64 | 4.05 | 0 | 0 | 0 |