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 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.05
|
83,626 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 |
18/09/2018 |
9.05
|
5,100 | 9.14 | 9.14 | 8.86 | 0 | 0 | 0 |
17/09/2018 |
9.14
|
43,400 | 9.14 | 9.14 | 8.76 | 0 | 0 | 0 |
14/09/2018 |
9.14
|
60,425 | 9.14 | 9.14 | 8.67 | 0 | 0 | 0 |
13/09/2018 |
9.14
|
500 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
12/09/2018 |
9.33
|
51,400 | 9.14 | 9.33 | 9.05 | 0 | 1,000 | -0.0 |
11/09/2018 |
9.14
|
510 | 9.14 | 9.14 | 9.14 | 0 | 500 | -0.0 |
10/09/2018 |
9.14
|
1,510 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 |
07/09/2018 |
9.24
|
46,000 | 9.14 | 9.24 | 9.05 | 0 | 0 | 0 |
06/09/2018 |
9.14
|
31,000 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
05/09/2018 |
9.14
|
600 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
04/09/2018 |
9.14
|
1,000 | 9.05 | 9.14 | 9.14 | 0 | 0 | 0 |
31/08/2018 |
9.05
|
29,820 | 8.95 | 9.05 | 8.86 | 0 | 0 | 0 |
30/08/2018 |
8.95
|
1,880 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
29/08/2018 |
9.14
|
4,300 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 |
28/08/2018 |
9.24
|
1,342 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
27/08/2018 |
9.33
|
4,170 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 |
24/08/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
23/08/2018 |
9.33
|
1,520 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
22/08/2018 |
9.43
|
48,405 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
21/08/2018 |
9.43
|
106,500 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
20/08/2018 |
9.43
|
123,300 | 9.43 | 9.43 | 9.24 | 0 | 0 | 0 |
17/08/2018 |
9.43
|
79,900 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
16/08/2018 |
9.43
|
89,900 | 9.43 | 9.43 | 9.24 | 0 | 0 | 0 |
15/08/2018 |
9.43
|
79,950 | 9.43 | 9.43 | 9.33 | 0 | 0 | 0 |
14/08/2018 |
9.43
|
96,100 | 9.43 | 9.43 | 9.24 | 0 | 0 | 0 |
13/08/2018 |
9.43
|
120,840 | 9.43 | 9.52 | 9.24 | 0 | 0 | 0 |
10/08/2018 |
9.43
|
101,650 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 |
09/08/2018 |
9.52
|
119,500 | 9.33 | 9.52 | 9.24 | 0 | 0 | 0 |
08/08/2018 |
9.33
|
96,935 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
07/08/2018 |
9.52
|
115,500 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
06/08/2018 |
9.52
|
105,768 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
03/08/2018 |
9.52
|
76,100 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
02/08/2018 |
9.52
|
100,934 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
01/08/2018 |
9.52
|
91,710 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
31/07/2018 |
9.52
|
183,640 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
30/07/2018 |
9.52
|
141,600 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
27/07/2018 |
9.52
|
110,200 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
26/07/2018 |
9.52
|
117,400 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
25/07/2018 |
9.52
|
59,300 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
24/07/2018 |
9.52
|
475,900 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
23/07/2018 |
9.52
|
329,800 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
20/07/2018 |
9.52
|
185,520 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
19/07/2018 |
9.52
|
121,426 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
18/07/2018 |
9.52
|
98,600 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 |
17/07/2018 |
9.62
|
77,200 | 9.52 | 9.62 | 9.43 | 0 | 0 | 0 |
16/07/2018 |
9.52
|
118,755 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
13/07/2018 |
9.62
|
99,600 | 9.52 | 9.62 | 9.33 | 0 | 0 | 0 |
12/07/2018 |
9.52
|
89,260 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
11/07/2018 |
9.52
|
38,205 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 |
10/07/2018 |
9.62
|
34,300 | 9.43 | 9.62 | 9.43 | 0 | 0 | 0 |
09/07/2018 |
9.43
|
19,908 | 9.62 | 9.62 | 9.43 | 0 | 0 | 0 |
06/07/2018 |
9.62
|
125,410 | 9.52 | 9.62 | 9.43 | 0 | 0 | 0 |
05/07/2018 |
9.52
|
53,050 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
04/07/2018 |
9.62
|
86,600 | 9.52 | 9.71 | 9.52 | 0 | 0 | 0 |
03/07/2018 |
9.52
|
165,500 | 9.81 | 9.81 | 9.43 | 0 | 0 | 0 |
02/07/2018 |
9.81
|
92,800 | 10 | 10 | 9.62 | 0 | 0 | 0 |
29/06/2018 |
10
|
756,410 | 9.81 | 10 | 9.52 | 0 | 0 | 0 |
28/06/2018 |
9.81
|
467,400 | 9.43 | 9.81 | 9.33 | 0 | 0 | 0 |
27/06/2018 |
9.43
|
163,073 | 9.90 | 9.90 | 9.33 | 0 | 0 | 0 |
26/06/2018 |
9.90
|
426,088 | 9.81 | 9.90 | 9.43 | 0 | 0 | 0 |
25/06/2018 |
9.81
|
569,700 | 9.43 | 9.81 | 9.33 | 0 | 0 | 0 |
22/06/2018 |
9.43
|
389,775 | 9.43 | 9.43 | 9.24 | 0 | 0 | 0 |
21/06/2018 |
9.43
|
94,213 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 |
20/06/2018 |
9.52
|
117,100 | 9.52 | 9.52 | 9.43 | 0 | 0 | 0 |
19/06/2018 |
9.52
|
305,000 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
18/06/2018 |
9.43
|
234,600 | 9.43 | 9.52 | 9.24 | 0 | 0 | 0 |
15/06/2018 |
9.43
|
250,200 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
14/06/2018 |
9.43
|
166,900 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 |
13/06/2018 |
9.43
|
212,500 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
12/06/2018 |
9.43
|
170,300 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 |
11/06/2018 |
9.52
|
116,721 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 |
08/06/2018 |
9.43
|
103,870 | 9.33 | 9.43 | 9.24 | 0 | 0 | 0 |
07/06/2018 |
9.33
|
98,442 | 9.24 | 9.33 | 8.76 | 0 | 0 | 0 |
06/06/2018 |
9.24
|
100,750 | 9.05 | 9.24 | 9.05 | 0 | 0 | 0 |
05/06/2018 |
9.05
|
83,210 | 9.24 | 9.24 | 8.57 | 0 | 0 | 0 |
04/06/2018 |
9.24
|
108,810 | 9.05 | 9.24 | 8.67 | 0 | 0 | 0 |
01/06/2018 |
9.05
|
82,100 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 |
31/05/2018 |
8.86
|
136,920 | 8.76 | 8.86 | 8.38 | 0 | 0 | 0 |
30/05/2018 |
8.76
|
119,700 | 8.76 | 8.86 | 8.38 | 0 | 0 | 0 |
29/05/2018 |
8.76
|
123,100 | 8.67 | 8.95 | 8.57 | 0 | 0 | 0 |
28/05/2018 |
8.67
|
106,984 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 |
25/05/2018 |
8.76
|
119,350 | 8.95 | 8.95 | 8.19 | 0 | 0 | 0 |
24/05/2018 |
8.95
|
109,900 | 8.86 | 8.95 | 8.76 | 0 | 0 | 0 |
23/05/2018 |
8.86
|
52,750 | 8.76 | 8.86 | 8.67 | 0 | 0 | 0 |
22/05/2018 |
8.76
|
149,850 | 9.05 | 9.05 | 8.76 | 0 | 0 | 0 |
21/05/2018 |
9.05
|
118,200 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 |
18/05/2018 |
9.05
|
113,850 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 |
17/05/2018 |
8.86
|
154,600 | 8.86 | 8.95 | 8.67 | 0 | 0 | 0 |
16/05/2018 |
8.86
|
29,300 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 |
15/05/2018 |
8.86
|
8,266 | 8.76 | 8.86 | 8.57 | 0 | 0 | 0 |
14/05/2018 |
8.76
|
30,800 | 8.76 | 8.95 | 8.57 | 0 | 0 | 0 |
11/05/2018 |
8.76
|
98,670 | 8.29 | 8.76 | 8 | 0 | 0 | 0 |
10/05/2018 |
8.29
|
131,200 | 8.95 | 8.95 | 8.29 | 0 | 0 | 0 |
09/05/2018 |
8.95
|
323,066 | 9.52 | 9.52 | 8.95 | 0 | 0 | 0 |
08/05/2018 |
9.52
|
93,800 | 9.62 | 9.62 | 9.52 | 0 | 0 | 0 |
07/05/2018 |
9.62
|
43,700 | 9.62 | 9.71 | 9.52 | 0 | 0 | 0 |
04/05/2018 |
9.62
|
85,940 | 9.90 | 9.90 | 9.62 | 0 | 0 | 0 |
03/05/2018 |
9.90
|
246,492 | 9.90 | 10.19 | 9.81 | 0 | 0 | 0 |
02/05/2018 |
9.90
|
113,500 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 |