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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
8.47
|
17,780 | 9.10 | 9.19 | 8.47 | 0 | 0 | 0 |
18/09/2018 |
9.10
|
75,430 | 9.10 | 9.23 | 8.46 | 11,000 | 0 | 0.1 |
17/09/2018 |
9.10
|
140,140 | 8.53 | 9.13 | 8.91 | 0 | 500 | -0.0 |
14/09/2018 |
8.53
|
80,890 | 7.98 | 8.53 | 8.53 | 0 | 14,060 | -0.1 |
13/09/2018 |
7.98
|
111,680 | 7.47 | 7.98 | 7.62 | 0 | 66,190 | -0.6 |
12/09/2018 |
7.47
|
98,000 | 6.98 | 7.47 | 6.97 | 0 | 15,800 | -0.1 |
11/09/2018 |
6.98
|
33,620 | 6.55 | 7.00 | 6.55 | 0 | 18,300 | -0.1 |
10/09/2018 |
6.55
|
36,250 | 6.56 | 6.56 | 6.43 | 0 | 22,200 | -0.2 |
07/09/2018 |
6.56
|
58,200 | 6.52 | 6.56 | 6.34 | 0 | 9,020 | -0.1 |
06/09/2018 |
6.52
|
26,850 | 6.56 | 6.56 | 6.43 | 0 | 16,300 | -0.1 |
05/09/2018 |
6.56
|
40,480 | 6.50 | 6.57 | 6.29 | 0 | 24,200 | -0.2 |
04/09/2018 |
6.50
|
44,350 | 6.43 | 6.50 | 6.28 | 0 | 9,580 | -0.1 |
31/08/2018 |
6.43
|
6,370 | 6.51 | 6.51 | 6.29 | 0 | 0 | 0 |
30/08/2018 |
6.51
|
19,890 | 6.34 | 6.52 | 6.06 | 0 | 8,500 | -0.1 |
29/08/2018 |
6.34
|
18,430 | 6.10 | 6.38 | 5.88 | 0 | 14,600 | -0.1 |
28/08/2018 |
6.10
|
15,190 | 6.55 | 6.55 | 6.10 | 0 | 210 | -0.0 |
27/08/2018 |
6.55
|
20,900 | 6.59 | 6.59 | 6.16 | 0 | 0 | 0 |
24/08/2018 |
6.59
|
11,470 | 6.36 | 6.61 | 6.42 | 0 | 0 | 0 |
23/08/2018 |
6.36
|
46,920 | 5.94 | 6.36 | 5.70 | 0 | 21,280 | -0.1 |
22/08/2018 |
5.94
|
26,600 | 6.38 | 6.38 | 5.94 | 1,000 | 0 | 0.0 |
21/08/2018 |
6.38
|
61,490 | 6.52 | 6.52 | 6.07 | 2,200 | 0 | 0.0 |
20/08/2018 |
6.52
|
49,610 | 6.61 | 6.61 | 6.16 | 6,000 | 0 | 0.0 |
17/08/2018 |
6.61
|
40,290 | 6.89 | 6.89 | 6.48 | 2,100 | 0 | 0.0 |
16/08/2018 |
6.89
|
238,570 | 6.49 | 6.94 | 6.50 | 550 | 18,410 | -0.1 |
15/08/2018 |
6.49
|
68,440 | 6.06 | 6.49 | 6.49 | 0 | 50,010 | -0.4 |
14/08/2018 |
6.06
|
83,370 | 5.67 | 6.06 | 6.06 | 0 | 33,640 | -0.2 |
13/08/2018 |
5.67
|
73,330 | 5.30 | 5.67 | 5.41 | 0 | 40,400 | -0.2 |
10/08/2018 |
5.30
|
39,010 | 4.96 | 5.30 | 4.96 | 0 | 29,300 | -0.2 |
09/08/2018 |
4.96
|
31,140 | 5.14 | 5.14 | 4.87 | 90 | 0 | 0.0 |
08/08/2018 |
5.14
|
35,720 | 5.40 | 5.40 | 5.06 | 400 | 15,800 | -0.1 |
07/08/2018 |
5.40
|
23,990 | 5.34 | 5.41 | 5.05 | 60 | 0 | 0.0 |
06/08/2018 |
5.34
|
83,570 | 5.51 | 5.60 | 5.34 | 4,100 | 31,800 | -0.2 |
03/08/2018 |
5.51
|
41,280 | 5.15 | 5.51 | 5.47 | 10 | 0 | 0 |
02/08/2018 |
5.15
|
48,510 | 4.82 | 5.15 | 4.80 | 10,560 | 16,100 | -0.0 |
01/08/2018 |
4.82
|
27,340 | 4.69 | 5.00 | 4.69 | 0 | 430 | -0.0 |
31/07/2018 |
4.69
|
52,760 | 4.39 | 4.69 | 4.36 | 0 | 16,000 | -0.1 |
30/07/2018 |
4.39
|
67,090 | 4.39 | 4.44 | 4.09 | 0 | 40,140 | -0.2 |
27/07/2018 |
4.39
|
138,880 | 4.71 | 4.71 | 4.39 | 10 | 50 | -0.0 |
26/07/2018 |
4.71
|
112,070 | 4.77 | 4.77 | 4.44 | 30 | 0 | 0.0 |
25/07/2018 |
4.77
|
118,210 | 5.12 | 5.12 | 4.77 | 20 | 15,990 | -0.1 |
24/07/2018 |
5.12
|
30,910 | 5.22 | 5.22 | 4.86 | 20 | 0 | 0.0 |
23/07/2018 |
5.22
|
59,390 | 5.50 | 5.50 | 5.13 | 300 | 500 | -0.0 |
20/07/2018 |
5.50
|
19,620 | 5.60 | 5.60 | 5.22 | 0 | 0 | 0 |
19/07/2018 |
5.60
|
20,420 | 5.88 | 5.88 | 5.48 | 1,200 | 2,800 | -0.0 |
18/07/2018 |
5.88
|
9,370 | 5.79 | 5.88 | 5.63 | 0 | 1,030 | -0.0 |
17/07/2018 |
5.79
|
2,730 | 5.97 | 5.97 | 5.79 | 100 | 0 | 0.0 |
16/07/2018 |
5.97
|
9,980 | 6.25 | 6.25 | 5.89 | 8,500 | 7,980 | 0.0 |
13/07/2018 |
6.25
|
220 | 6.16 | 6.25 | 6.25 | 0 | 0 | 0 |
12/07/2018 |
6.16
|
250 | 6.29 | 6.29 | 6.16 | 0 | 0 | 0 |
11/07/2018 |
6.29
|
26,350 | 6.06 | 6.29 | 5.79 | 0 | 2,000 | -0.0 |
10/07/2018 |
6.06
|
6,930 | 6.35 | 6.35 | 5.93 | 100 | 0 | 0.0 |
09/07/2018 |
6.35
|
1,500 | 6.43 | 6.43 | 6.35 | 0 | 980 | -0.0 |
06/07/2018 |
6.43
|
41,320 | 6.27 | 6.43 | 6.27 | 0 | 19,600 | -0.1 |
05/07/2018 |
6.27
|
33,960 | 6.29 | 6.29 | 5.89 | 0 | 0 | 0 |
04/07/2018 |
6.29
|
13,360 | 6.21 | 6.29 | 6.10 | 0 | 2,000 | -0.0 |
03/07/2018 |
6.21
|
3,580 | 6.30 | 6.30 | 5.87 | 0 | 60 | -0.0 |
02/07/2018 |
6.30
|
55,810 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 |
29/06/2018 |
6.34
|
52,460 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 |
28/06/2018 |
6.43
|
750 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 |
27/06/2018 |
6.51
|
120 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
26/06/2018 |
6.51
|
16,720 | 6.51 | 6.51 | 6.07 | 10,300 | 2,100 | 0.1 |
25/06/2018 |
6.51
|
2,550 | 6.61 | 6.61 | 6.16 | 0 | 0 | 0 |
22/06/2018 |
6.61
|
11,700 | 6.70 | 6.70 | 6.24 | 0 | 0 | 0 |
21/06/2018 |
6.70
|
51,170 | 6.71 | 6.71 | 6.24 | 0 | 37,100 | -0.3 |
20/06/2018 |
6.71
|
103,690 | 6.84 | 6.84 | 6.36 | 0 | 2,450 | -0.0 |
19/06/2018 |
6.84
|
30,470 | 7.35 | 7.35 | 6.84 | 7,500 | 0 | 0.1 |
18/06/2018 |
7.35
|
36,500 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
15/06/2018 |
7.90
|
1,030 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 |
14/06/2018 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
13/06/2018 |
8.08
|
3,340 | 8.10 | 8.10 | 8.08 | 0 | 2,090 | -0.0 |
12/06/2018 |
8.10
|
28,090 | 8.08 | 8.10 | 7.51 | 0 | 5,700 | -0.0 |
11/06/2018 |
8.08
|
600 | 8.08 | 8.08 | 8.08 | 0 | 100 | -0.0 |
08/06/2018 |
8.08
|
12,720 | 8.18 | 8.18 | 7.81 | 0 | 0 | 0 |
07/06/2018 |
8.18
|
10,680 | 8.20 | 8.20 | 7.73 | 0 | 0 | 0 |
06/06/2018 |
8.20
|
5,080 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 |
05/06/2018 |
8.21
|
6,230 | 7.95 | 8.21 | 7.63 | 2,000 | 0 | 0.0 |
04/06/2018 |
7.95
|
5,790 | 8.54 | 8.54 | 7.95 | 0 | 0 | 0 |
01/06/2018 |
8.54
|
9,930 | 8.43 | 8.54 | 8.27 | 0 | 4,300 | -0.0 |
31/05/2018 |
8.43
|
8,510 | 8.43 | 8.43 | 8.43 | 0 | 3,310 | -0.0 |
30/05/2018 |
8.43
|
32,070 | 9.07 | 9.07 | 8.43 | 0 | 0 | 0 |
29/05/2018 |
9.07
|
2,140 | 9.08 | 9.08 | 8.45 | 0 | 0 | 0 |
28/05/2018 |
9.08
|
1,160 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
25/05/2018 |
9.08
|
250 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
24/05/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
23/05/2018 |
9.08
|
1,740 | 9.19 | 9.19 | 8.54 | 0 | 0 | 0 |
22/05/2018 |
9.19
|
16,900 | 9.10 | 9.19 | 8.46 | 0 | 320 | -0.0 |
21/05/2018 |
9.10
|
4,570 | 9.19 | 9.19 | 8.54 | 0 | 0 | 0 |
18/05/2018 |
9.19
|
420 | 9.46 | 9.46 | 8.82 | 0 | 10 | -0.0 |
17/05/2018 |
9.46
|
3,490 | 9.42 | 9.46 | 9.19 | 0 | 3,000 | -0.0 |
16/05/2018 |
9.42
|
11,440 | 9.55 | 9.55 | 8.91 | 0 | 0 | 0 |
15/05/2018 |
9.55
|
8,140 | 9.10 | 9.55 | 9.00 | 0 | 3,000 | -0.0 |
14/05/2018 |
9.10
|
20,070 | 9.00 | 9.10 | 8.64 | 0 | 0 | 0 |
11/05/2018 |
9.00
|
3,470 | 9.10 | 9.10 | 8.54 | 0 | 0 | 0 |
10/05/2018 |
9.10
|
11,800 | 9.00 | 9.10 | 8.54 | 0 | 0 | 0 |
09/05/2018 |
9.00
|
8,100 | 9.10 | 9.10 | 8.54 | 0 | 0 | 0 |
08/05/2018 |
9.10
|
12,330 | 9.19 | 9.19 | 9.05 | 0 | 3,000 | -0.0 |
07/05/2018 |
9.19
|
36,190 | 9.19 | 9.46 | 8.56 | 0 | 3,000 | -0.0 |
04/05/2018 |
9.19
|
15,440 | 9.42 | 9.42 | 8.82 | 0 | 0 | 0 |
03/05/2018 |
9.42
|
17,010 | 9.37 | 9.46 | 8.73 | 0 | 0 | 0 |
02/05/2018 |
9.37
|
28,120 | 8.91 | 9.51 | 9.00 | 120 | 0 | 0.0 |