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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
6.69
|
501,060 | 6.73 | 6.79 | 6.62 | 0 | 19,580 | -0.2 |
18/09/2018 |
6.73
|
487,930 | 6.49 | 6.94 | 6.43 | 0 | 0 | 0 |
17/09/2018 |
6.49
|
548,880 | 6.51 | 6.51 | 6.46 | 10,000 | 0 | 0.1 |
14/09/2018 |
6.51
|
431,990 | 6.61 | 6.61 | 6.47 | 29,660 | 0 | 0.2 |
13/09/2018 |
6.61
|
514,540 | 6.37 | 6.63 | 6.36 | 0 | 0 | 0 |
12/09/2018 |
6.37
|
452,870 | 6.32 | 6.37 | 6.32 | 0 | 0 | 0 |
11/09/2018 |
6.32
|
381,110 | 6.30 | 6.35 | 6.27 | 0 | 0 | 0 |
10/09/2018 |
6.30
|
520,670 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 |
07/09/2018 |
6.34
|
934,980 | 6.18 | 6.35 | 6.17 | 0 | 0 | 0 |
06/09/2018 |
6.18
|
426,490 | 6.07 | 6.22 | 6.07 | 0 | 0 | 0 |
05/09/2018 |
6.07
|
350,260 | 6.11 | 6.14 | 6.06 | 0 | 0 | 0 |
04/09/2018 |
6.11
|
398,690 | 6.01 | 6.14 | 6.00 | 0 | 0 | 0 |
31/08/2018 |
6.01
|
443,450 | 5.94 | 6.01 | 5.89 | 0 | 0 | 0 |
30/08/2018 |
5.94
|
547,130 | 6.01 | 6.01 | 5.88 | 0 | 333,440 | -2.3 |
29/08/2018 |
6.01
|
447,030 | 5.99 | 6.01 | 5.90 | 0 | 158,770 | -1.1 |
28/08/2018 |
5.99
|
337,400 | 5.99 | 5.99 | 5.89 | 0 | 95,270 | -0.7 |
27/08/2018 |
5.99
|
408,780 | 6.02 | 6.05 | 5.88 | 0 | 47,630 | -0.3 |
24/08/2018 |
6.02
|
159,350 | 5.88 | 6.05 | 5.82 | 5,000 | 0 | 0.0 |
23/08/2018 |
5.88
|
149,850 | 5.80 | 5.88 | 5.78 | 0 | 0 | 0 |
22/08/2018 |
5.80
|
209,580 | 5.84 | 5.84 | 5.80 | 0 | 29,980 | -0.2 |
21/08/2018 |
5.84
|
385,960 | 5.74 | 5.88 | 5.67 | 0 | 500 | -0.0 |
20/08/2018 |
5.74
|
223,650 | 5.73 | 5.80 | 5.67 | 0 | 0 | 0 |
17/08/2018 |
5.73
|
328,390 | 5.72 | 5.74 | 5.67 | 0 | 0 | 0 |
16/08/2018 |
5.72
|
113,000 | 5.72 | 5.74 | 5.67 | 0 | 0 | 0 |
15/08/2018 |
5.72
|
80,910 | 5.74 | 5.80 | 5.72 | 0 | 0 | 0 |
14/08/2018 |
5.74
|
211,270 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 |
13/08/2018 |
5.77
|
123,100 | 5.80 | 5.88 | 5.75 | 400 | 5,000 | -0.0 |
10/08/2018 |
5.80
|
104,430 | 5.82 | 5.85 | 5.78 | 0 | 0 | 0 |
09/08/2018 |
5.82
|
253,310 | 6.02 | 6.02 | 5.82 | 0 | 0 | 0 |
08/08/2018 |
6.02
|
505,230 | 6.04 | 6.15 | 5.91 | 0 | 500 | -0.0 |
07/08/2018 |
6.04
|
873,210 | 6.14 | 6.30 | 6.04 | 0 | 0 | 0 |
06/08/2018 |
6.14
|
601,320 | 6.05 | 6.22 | 6.09 | 0 | 0 | 0 |
03/08/2018 |
6.05
|
964,150 | 6.02 | 6.18 | 6.02 | 0 | 0 | 0 |
02/08/2018 |
6.02
|
530,480 | 5.88 | 6.02 | 5.85 | 0 | 0 | 0 |
01/08/2018 |
5.88
|
548,900 | 5.99 | 6.02 | 5.88 | 0 | 0 | 0 |
31/07/2018 |
5.99
|
720,140 | 5.93 | 6.01 | 5.72 | 0 | 0 | 0 |
30/07/2018 |
5.93
|
459,900 | 5.88 | 5.94 | 5.82 | 0 | 0 | 0 |
27/07/2018 |
5.88
|
1,050,280 | 5.73 | 6.01 | 5.59 | 0 | 0 | 0 |
26/07/2018 |
5.73
|
763,940 | 5.72 | 5.73 | 5.59 | 0 | 0 | 0 |
25/07/2018 |
5.72
|
279,270 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 |
24/07/2018 |
5.72
|
309,440 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 |
23/07/2018 |
5.72
|
572,580 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
20/07/2018 |
5.72
|
612,630 | 5.72 | 5.72 | 5.55 | 0 | 1,880 | -0.0 |
19/07/2018 |
5.72
|
154,570 | 5.72 | 5.72 | 5.68 | 90 | 0 | 0.0 |
18/07/2018 |
5.72
|
76,970 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
17/07/2018 |
5.75
|
192,770 | 5.72 | 5.76 | 5.64 | 0 | 0 | 0 |
16/07/2018 |
5.72
|
105,370 | 5.73 | 5.73 | 5.67 | 0 | 0 | 0 |
13/07/2018 |
5.73
|
179,010 | 5.72 | 5.76 | 5.55 | 0 | 11,860 | -0.1 |
12/07/2018 |
5.72
|
515,730 | 5.72 | 5.76 | 5.57 | 0 | 0 | 0 |
11/07/2018 |
5.72
|
232,700 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
10/07/2018 |
5.72
|
181,300 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
09/07/2018 |
5.76
|
130,000 | 5.72 | 5.78 | 5.67 | 0 | 0 | 0 |
06/07/2018 |
5.72
|
367,800 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 |
05/07/2018 |
5.74
|
312,350 | 5.84 | 5.84 | 5.63 | 0 | 0 | 0 |
04/07/2018 |
5.84
|
226,640 | 5.75 | 5.84 | 5.71 | 0 | 0 | 0 |
03/07/2018 |
5.75
|
278,750 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
02/07/2018 |
5.84
|
384,380 | 5.88 | 5.93 | 5.72 | 0 | 0 | 0 |
29/06/2018 |
5.88
|
129,450 | 5.80 | 5.88 | 5.73 | 0 | 0 | 0 |
28/06/2018 |
5.80
|
252,790 | 5.88 | 5.88 | 5.73 | 0 | 0 | 0 |
27/06/2018 |
5.88
|
244,670 | 5.88 | 5.88 | 5.80 | 0 | 15,400 | -0.1 |
26/06/2018 |
5.88
|
439,890 | 5.90 | 5.90 | 5.78 | 0 | 11,950 | -0.1 |
25/06/2018 |
5.90
|
127,650 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 |
22/06/2018 |
5.90
|
208,800 | 5.81 | 5.90 | 5.78 | 300 | 5,540 | -0.0 |
21/06/2018 |
5.81
|
118,210 | 5.84 | 5.84 | 5.78 | 5,000 | 0 | 0.0 |
20/06/2018 |
5.84
|
143,530 | 5.84 | 5.85 | 5.73 | 0 | 0 | 0 |
19/06/2018 |
5.84
|
422,070 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 |
18/06/2018 |
5.87
|
580,860 | 5.87 | 5.88 | 5.76 | 0 | 0 | 0 |
15/06/2018 |
5.87
|
394,750 | 5.88 | 5.90 | 5.84 | 0 | 0 | 0 |
14/06/2018 |
5.88
|
111,580 | 5.88 | 5.92 | 5.86 | 0 | 0 | 0 |
13/06/2018 |
5.88
|
429,450 | 5.88 | 5.94 | 5.88 | 0 | 0 | 0 |
12/06/2018 |
5.88
|
339,250 | 5.98 | 5.99 | 5.87 | 0 | 0 | 0 |
11/06/2018 |
5.98
|
222,950 | 5.93 | 6.01 | 5.93 | 0 | 0 | 0 |
08/06/2018 |
5.93
|
400,560 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
07/06/2018 |
6.01
|
222,400 | 6.08 | 6.09 | 6.01 | 0 | 0 | 0 |
06/06/2018 |
6.08
|
651,830 | 6.18 | 6.20 | 6.05 | 7,830 | 3,010 | 0.0 |
05/06/2018 |
6.18
|
617,130 | 6.26 | 6.38 | 6.15 | 0 | 0 | 0 |
04/06/2018 |
6.26
|
782,310 | 6.23 | 6.26 | 6.20 | 0 | 30,000 | -0.2 |
01/06/2018 |
6.23
|
947,040 | 6.26 | 6.30 | 6.05 | 0 | 0 | 0 |
31/05/2018 |
6.26
|
917,540 | 6.18 | 6.30 | 6.03 | 0 | 0 | 0 |
30/05/2018 |
6.18
|
685,270 | 6.09 | 6.18 | 5.91 | 0 | 25,650 | -0.2 |
29/05/2018 |
6.09
|
449,200 | 5.88 | 6.09 | 5.86 | 0 | 0 | 0 |
28/05/2018 |
5.88
|
674,650 | 6.09 | 6.09 | 5.86 | 0 | 44,360 | -0.3 |
25/05/2018 |
6.09
|
656,830 | 6.18 | 6.26 | 6.06 | 0 | 0 | 0 |
24/05/2018 |
6.18
|
499,700 | 6.14 | 6.18 | 6.09 | 0 | 0 | 0 |
23/05/2018 |
6.14
|
634,590 | 6.05 | 6.14 | 5.97 | 0 | 9,070 | -0.1 |
22/05/2018 |
6.05
|
470,220 | 6.09 | 6.15 | 5.93 | 0 | 0 | 0 |
21/05/2018 |
6.09
|
194,780 | 6.18 | 6.21 | 6.09 | 0 | 10,000 | -0.1 |
18/05/2018 |
6.18
|
447,510 | 6.27 | 6.27 | 6.09 | 0 | 23,900 | -0.2 |
17/05/2018 |
6.27
|
272,810 | 6.30 | 6.30 | 6.14 | 5,000 | 3,000 | 0.0 |
16/05/2018 |
6.30
|
249,580 | 6.36 | 6.36 | 6.27 | 100 | 10,000 | -0.1 |
15/05/2018 |
6.36
|
307,110 | 6.22 | 6.39 | 6.21 | 0 | 2,210 | -0.0 |
14/05/2018 |
6.22
|
455,290 | 6.46 | 6.47 | 6.22 | 0 | 0 | 0 |
11/05/2018 |
6.46
|
726,930 | 6.43 | 6.47 | 6.37 | 20,000 | 50,760 | -0.2 |
10/05/2018 |
6.43
|
571,630 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 |
09/05/2018 |
6.46
|
852,500 | 6.46 | 6.50 | 6.41 | 0 | 0 | 0 |
08/05/2018 |
6.46
|
526,090 | 6.51 | 6.56 | 6.37 | 0 | 0 | 0 |
07/05/2018 |
6.51
|
604,920 | 6.39 | 6.56 | 6.31 | 0 | 2,000 | -0.0 |
04/05/2018 |
6.39
|
775,300 | 6.22 | 6.39 | 6.10 | 0 | 0 | 0 |
03/05/2018 |
6.22
|
630,000 | 6.21 | 6.26 | 6.05 | 0 | 4,000 | -0.0 |
02/05/2018 |
6.21
|
512,970 | 6.13 | 6.26 | 6.01 | 0 | 0 | 0 |