Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.07 | 1.45% | 623,100 | -2,800 | -0.0 |
4.77
5
4.89
|
2 tháng
(2024-07-22) |
-0.06 | -1.21% | 1,187,800 | -2,500 | -0.0 |
4.70
5.10
4.89
|
3 tháng
(2024-06-20) |
-0.30 | -5.78% | 1,957,100 | -22,200 | -0.1 |
4.70
5.20
4.89
|
6 tháng
(2024-03-22) |
-0.22 | -4.31% | 6,282,000 | -59,400 | -0.3 |
4.42
5.34
4.89
|
12 tháng
(2023-09-25) |
0.18 | 3.82% | 19,061,400 | -75,900 | -0.4 |
3.75
5.34
4.89
|
24 tháng
(2022-09-29) |
-2.03 | -29.34% | 66,941,100 | -711,950 | -3.0 |
3.44
6.92
4.89
|
36 tháng
(2021-10-04) |
-7.01 | -58.91% | 223,704,400 | -1,021,550 | -5.9 |
3.44
18.60
4.89
|
60 tháng
(2019-10-15) |
-1.85 | -27.45% | 476,855,250 | -3,539,100 | -34.7 |
2.99
18.60
4.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
8.09
|
35,270 | 8.24 | 8.24 | 8.02 | 10 | 20 | -0.0 |
17/09/2018 |
8.24
|
17,940 | 8.24 | 8.35 | 8.02 | 30 | 550 | -0.0 |
14/09/2018 |
8.24
|
40,840 | 8.29 | 8.29 | 8.12 | 0 | 0 | 0 |
13/09/2018 |
8.29
|
73,040 | 8.40 | 8.73 | 7.81 | 0 | 8,760 | -0.1 |
12/09/2018 |
8.40
|
61,580 | 8.52 | 8.55 | 8.07 | 0 | 7,200 | -0.1 |
11/09/2018 |
8.52
|
49,320 | 8.35 | 8.68 | 8.37 | 0 | 4,400 | -0.1 |
10/09/2018 |
8.35
|
45,580 | 7.81 | 8.35 | 7.76 | 0 | 800 | -0.0 |
07/09/2018 |
7.81
|
37,360 | 7.64 | 7.86 | 7.43 | 0 | 0 | 0 |
06/09/2018 |
7.64
|
35,270 | 7.96 | 7.96 | 7.61 | 70 | 0 | 0.0 |
05/09/2018 |
7.96
|
67,500 | 7.96 | 8.02 | 7.86 | 0 | 13,860 | -0.2 |
04/09/2018 |
7.96
|
69,150 | 8.22 | 8.37 | 7.96 | 0 | 7,000 | -0.1 |
31/08/2018 |
8.22
|
78,000 | 8.47 | 8.55 | 8.22 | 0 | 0 | 0 |
30/08/2018 |
8.47
|
53,780 | 8.62 | 8.62 | 8.12 | 0 | 0 | 0 |
29/08/2018 |
8.62
|
33,610 | 8.62 | 8.80 | 8.50 | 0 | 0 | 0 |
28/08/2018 |
8.62
|
144,530 | 8.35 | 8.78 | 8.37 | 10 | 0 | 0.0 |
27/08/2018 |
8.35
|
63,320 | 8.52 | 8.60 | 8.27 | 0 | 0 | 0 |
24/08/2018 |
8.52
|
115,810 | 8.22 | 8.57 | 7.76 | 0 | 9,950 | -0.2 |
23/08/2018 |
8.22
|
301,610 | 8.60 | 9.18 | 8.12 | 2,520 | 10 | 0.0 |
22/08/2018 |
8.60
|
117,760 | 8.04 | 8.60 | 8.04 | 0 | 0 | 0 |
21/08/2018 |
8.04
|
163,630 | 7.53 | 8.04 | 7.61 | 10,750 | 0 | 0.2 |
20/08/2018 |
7.53
|
129,720 | 7.08 | 7.56 | 7.08 | 200 | 1,100 | -0.0 |
17/08/2018 |
7.08
|
74,030 | 6.90 | 7.08 | 6.85 | 25,010 | 0 | 0.3 |
16/08/2018 |
6.90
|
49,180 | 6.80 | 6.90 | 6.65 | 0 | 0 | 0 |
15/08/2018 |
6.80
|
35,330 | 6.77 | 6.90 | 6.77 | 1,000 | 0 | 0.0 |
14/08/2018 |
6.77
|
37,060 | 6.80 | 6.95 | 6.77 | 150 | 0 | 0.0 |
13/08/2018 |
6.80
|
25,070 | 6.98 | 7.03 | 6.80 | 60 | 0 | 0.0 |
10/08/2018 |
6.98
|
45,030 | 6.75 | 7.03 | 6.75 | 80 | 0 | 0.0 |
09/08/2018 |
6.75
|
44,260 | 6.75 | 6.90 | 6.75 | 0 | 0 | 0 |
08/08/2018 |
6.75
|
29,880 | 6.67 | 6.85 | 6.70 | 1,080 | 0 | 0.0 |
07/08/2018 |
6.67
|
27,840 | 6.67 | 6.75 | 6.57 | 20 | 0 | 0.0 |
06/08/2018 |
6.67
|
57,510 | 6.77 | 6.85 | 6.54 | 3,090 | 0 | 0.0 |
03/08/2018 |
6.77
|
24,770 | 6.85 | 6.90 | 6.77 | 40 | 0 | 0.0 |
02/08/2018 |
6.85
|
54,650 | 7.03 | 7.03 | 6.80 | 50 | 0 | 0.0 |
01/08/2018 |
7.03
|
48,890 | 6.72 | 7.08 | 6.75 | 10,520 | 0 | 0.1 |
31/07/2018 |
6.72
|
60,280 | 6.57 | 6.87 | 6.54 | 7,640 | 0 | 0.1 |
30/07/2018 |
6.57
|
81,980 | 6.75 | 6.85 | 6.57 | 140 | 0 | 0.0 |
27/07/2018 |
6.75
|
39,590 | 6.82 | 6.95 | 6.75 | 10 | 0 | 0.0 |
26/07/2018 |
6.82
|
55,740 | 7.00 | 7.08 | 6.77 | 9,910 | 0 | 0.1 |
25/07/2018 |
7.00
|
52,270 | 7.00 | 7.31 | 6.85 | 2,650 | 0 | 0.0 |
24/07/2018 |
7.00
|
147,740 | 7.10 | 7.56 | 6.85 | 9,000 | 3,000 | 0.1 |
23/07/2018 |
7.10
|
203,060 | 6.65 | 7.10 | 6.85 | 410 | 17,650 | -0.2 |
20/07/2018 |
6.65
|
48,350 | 6.57 | 6.70 | 6.52 | 30 | 0 | 0.0 |
19/07/2018 |
6.57
|
55,310 | 6.52 | 6.75 | 6.52 | 680 | 0 | 0.0 |
18/07/2018 |
6.52
|
93,160 | 6.54 | 6.65 | 6.49 | 10 | 0 | 0.0 |
17/07/2018 |
6.54
|
23,510 | 6.60 | 6.65 | 6.52 | 0 | 0 | 0 |
16/07/2018 |
6.60
|
27,760 | 6.54 | 6.70 | 6.52 | 0 | 0 | 0 |
13/07/2018 |
6.54
|
16,410 | 6.52 | 6.75 | 6.54 | 0 | 0 | 0 |
12/07/2018 |
6.52
|
10,980 | 6.49 | 6.80 | 6.52 | 0 | 0 | 0 |
11/07/2018 |
6.49
|
19,750 | 6.75 | 6.80 | 6.49 | 30 | 0 | 0.0 |
10/07/2018 |
6.75
|
37,550 | 6.60 | 6.80 | 6.44 | 80 | 0 | 0.0 |
09/07/2018 |
6.60
|
21,040 | 6.49 | 6.60 | 6.44 | 0 | 0 | 0 |
06/07/2018 |
6.49
|
27,820 | 6.44 | 6.60 | 6.24 | 30 | 0 | 0.0 |
05/07/2018 |
6.44
|
22,780 | 6.60 | 6.70 | 6.29 | 30 | 0 | 0.0 |
04/07/2018 |
6.60
|
18,860 | 6.49 | 6.60 | 6.39 | 0 | 0 | 0 |
03/07/2018 |
6.49
|
62,840 | 6.60 | 6.60 | 6.39 | 20 | 10 | 0.0 |
02/07/2018 |
6.60
|
46,720 | 6.75 | 6.85 | 6.44 | 210 | 0 | 0.0 |
29/06/2018 |
6.75
|
8,340 | 6.60 | 6.85 | 6.62 | 2,020 | 0 | 0.0 |
28/06/2018 |
6.60
|
43,370 | 6.75 | 6.75 | 6.54 | 200 | 0 | 0.0 |
27/06/2018 |
6.75
|
14,240 | 6.80 | 6.80 | 6.60 | 2,000 | 0 | 0.0 |
26/06/2018 |
6.80
|
14,090 | 6.87 | 6.87 | 6.60 | 10 | 0 | 0.0 |
25/06/2018 |
6.87
|
16,040 | 6.80 | 6.87 | 6.80 | 0 | 0 | 0 |
22/06/2018 |
6.80
|
56,880 | 6.75 | 6.90 | 6.49 | 1,120 | 0 | 0.0 |
21/06/2018 |
6.75
|
29,980 | 6.72 | 6.77 | 6.54 | 510 | 0 | 0.0 |
20/06/2018 |
6.72
|
30,500 | 6.70 | 6.92 | 6.70 | 0 | 0 | 0 |
19/06/2018 |
6.70
|
49,720 | 6.80 | 7.08 | 6.44 | 10 | 0 | 0.0 |
18/06/2018 |
6.80
|
51,810 | 6.80 | 7.03 | 6.60 | 30 | 0 | 0.0 |
15/06/2018 |
6.80
|
46,810 | 7.03 | 7.28 | 6.80 | 20 | 0 | 0.0 |
14/06/2018 |
7.03
|
48,330 | 7.36 | 7.36 | 7.03 | 20 | 0 | 0.0 |
13/06/2018 |
7.36
|
44,370 | 7.31 | 7.46 | 7.05 | 2,000 | 0 | 0.0 |
12/06/2018 |
7.31
|
33,420 | 7.25 | 7.46 | 7.05 | 30 | 0 | 0.0 |
11/06/2018 |
7.25
|
76,510 | 7.56 | 7.56 | 7.10 | 3,580 | 3,000 | 0.0 |
08/06/2018 |
7.56
|
109,530 | 8.12 | 8.12 | 7.56 | 20 | 0 | 0.0 |
07/06/2018 |
8.12
|
150,780 | 7.81 | 8.35 | 8.12 | 4,000 | 0 | 0.1 |
06/06/2018 |
7.81
|
93,080 | 7.31 | 7.81 | 7.61 | 4,000 | 0 | 0.1 |
05/06/2018 |
7.31
|
108,810 | 6.85 | 7.31 | 6.70 | 0 | 0 | 0 |
04/06/2018 |
6.85
|
189,120 | 6.65 | 6.85 | 6.49 | 0 | 0 | 0 |
01/06/2018 |
6.65
|
60,400 | 6.60 | 6.70 | 6.54 | 200 | 0 | 0.0 |
31/05/2018 |
6.60
|
40,700 | 6.70 | 6.75 | 6.60 | 400 | 0 | 0.0 |
30/05/2018 |
6.70
|
17,840 | 6.70 | 6.70 | 6.49 | 110 | 0 | 0.0 |
29/05/2018 |
6.70
|
57,400 | 6.42 | 6.70 | 6.44 | 10 | 0 | 0.0 |
28/05/2018 |
6.42
|
60,220 | 6.77 | 6.82 | 6.32 | 310 | 0 | 0.0 |
25/05/2018 |
6.77
|
45,190 | 6.75 | 6.87 | 6.54 | 10 | 0 | 0.0 |
24/05/2018 |
6.75
|
33,780 | 6.65 | 6.87 | 6.65 | 1,010 | 0 | 0.0 |
23/05/2018 |
6.65
|
51,180 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
22/05/2018 |
6.90
|
33,260 | 6.95 | 6.95 | 6.60 | 2,000 | 0 | 0.0 |
21/05/2018 |
6.95
|
19,450 | 7.05 | 7.08 | 6.75 | 0 | 0 | 0 |
18/05/2018 |
7.05
|
20,860 | 7.08 | 7.08 | 6.82 | 1,310 | 0 | 0.0 |
17/05/2018 |
7.08
|
13,990 | 7.10 | 7.10 | 6.98 | 110 | 0 | 0.0 |
16/05/2018 |
7.10
|
31,460 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 |
15/05/2018 |
7.10
|
35,020 | 7.15 | 7.15 | 7.00 | 30 | 0 | 0.0 |
14/05/2018 |
7.15
|
47,590 | 7.10 | 7.18 | 7.08 | 2,010 | 0 | 0.0 |
11/05/2018 |
7.10
|
64,110 | 7.08 | 7.20 | 6.80 | 1,010 | 0 | 0.0 |
10/05/2018 |
7.08
|
29,860 | 6.90 | 7.13 | 6.85 | 4,100 | 0 | 0.1 |
09/05/2018 |
6.90
|
36,490 | 7.15 | 7.20 | 6.90 | 3,010 | 0 | 0.0 |
08/05/2018 |
7.15
|
53,310 | 6.70 | 7.15 | 6.80 | 1,020 | 0 | 0.0 |
07/05/2018 |
6.70
|
22,370 | 6.44 | 6.70 | 6.49 | 20 | 0 | 0.0 |
04/05/2018 |
6.44
|
108,400 | 6.77 | 6.85 | 6.32 | 30 | 0 | 0.0 |
03/05/2018 |
6.77
|
58,170 | 7.28 | 7.28 | 6.77 | 0 | 0 | 0 |
02/05/2018 |
7.28
|
26,730 | 7.81 | 8.02 | 7.28 | 10 | 0 | 0.0 |
27/04/2018 |
7.81
|
229,980 | 8.04 | 8.57 | 7.48 | 15,860 | 0 | 0.2 |