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 | 2.05% | 67,200 | 0 | 0 |
18.60
20.40
19.90
|
2 tháng
(2024-07-22) |
-0.40 | -1.97% | 209,800 | 0 | 0 |
18.10
20.40
19.90
|
3 tháng
(2024-06-24) |
0.90 | 4.74% | 412,200 | 0 | 0 |
18.10
21
19.90
|
6 tháng
(2024-03-25) |
-10.10 | -33.67% | 1,304,400 | 0 | 0 |
18.10
30
19.90
|
12 tháng
(2023-09-26) |
-9.78 | -32.96% | 2,243,400 | 0 | 0 |
18.10
32.60
19.90
|
24 tháng
(2022-10-03) |
-4.54 | -18.57% | 6,995,465 | -89,000 | -1.3 |
11.87
32.60
19.90
|
36 tháng
(2021-10-06) |
12.01 | 152.10% | 15,948,639 | -98,600 | -0.5 |
7.71
32.60
19.90
|
60 tháng
(2019-10-17) |
13.22 | 197.89% | 20,662,396 | -614,700 | -3.2 |
3.46
32.60
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2018 |
7.07
|
31,300 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
17/04/2018 |
7.07
|
4,700 | 7.02 | 7.18 | 7.07 | 0 | 0 | 0 |
16/04/2018 |
7.02
|
6,400 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
13/04/2018 |
7.02
|
80,080 | 7.02 | 7.07 | 6.92 | 0 | 0 | 0 |
12/04/2018 |
7.02
|
15,010 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 |
11/04/2018 |
7.23
|
155,400 | 6.97 | 7.49 | 7.18 | 0 | 0 | 0 |
10/04/2018 |
6.97
|
92,000 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
09/04/2018 |
7.07
|
35,500 | 7.13 | 7.13 | 7.07 | 0 | 0 | 0 |
06/04/2018 |
7.13
|
23,220 | 7.23 | 7.23 | 7.07 | 0 | 0 | 0 |
05/04/2018 |
7.23
|
44,650 | 7.07 | 7.23 | 7.07 | 0 | 0 | 0 |
04/04/2018 |
7.07
|
50,100 | 7.07 | 7.13 | 7.02 | 0 | 100 | -0.0 |
03/04/2018 |
7.07
|
31,000 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 |
02/04/2018 |
7.07
|
47,800 | 6.92 | 7.07 | 6.97 | 0 | 0 | 0 |
30/03/2018 |
6.92
|
21,200 | 7.02 | 7.28 | 6.92 | 0 | 0 | 0 |
29/03/2018 |
7.02
|
22,500 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
28/03/2018 |
7.44
|
39,900 | 7.39 | 7.44 | 6.97 | 0 | 0 | 0 |
27/03/2018 |
7.39
|
44,450 | 7.49 | 7.54 | 6.76 | 0 | 0 | 0 |
26/03/2018 |
7.49
|
47,120 | 7.80 | 7.96 | 7.44 | 0 | 0 | 0 |
23/03/2018 |
7.80
|
196,200 | 7.70 | 7.85 | 7.54 | 13,000 | 0 | 0.2 |
22/03/2018 |
7.70
|
104,950 | 7.70 | 8.01 | 7.65 | 0 | 0 | 0 |
21/03/2018 |
7.70
|
447,080 | 6.97 | 7.91 | 7.13 | 0 | 0 | 0 |
20/03/2018 |
6.97
|
28,190 | 6.97 | 7.02 | 6.87 | 0 | 0 | 0 |
19/03/2018 |
6.97
|
49,900 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
16/03/2018 |
6.87
|
38,500 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 |
15/03/2018 |
6.92
|
25,800 | 6.87 | 6.97 | 6.76 | 0 | 0 | 0 |
14/03/2018 |
6.87
|
35,300 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 |
13/03/2018 |
6.92
|
65,100 | 6.92 | 7.23 | 6.92 | 4,000 | 0 | 0.1 |
12/03/2018 |
6.92
|
49,500 | 6.87 | 6.97 | 6.87 | 11,000 | 0 | 0.1 |
09/03/2018 |
6.87
|
37,500 | 6.92 | 7.02 | 6.87 | 0 | 0 | 0 |
08/03/2018 |
6.92
|
48,400 | 6.92 | 6.92 | 6.81 | 0 | 0 | 0 |
07/03/2018 |
6.92
|
5,100 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
06/03/2018 |
7.02
|
54,700 | 7.13 | 7.18 | 6.71 | 0 | 0 | 0 |
05/03/2018 |
7.13
|
69,300 | 6.97 | 7.13 | 6.81 | 0 | 0 | 0 |
02/03/2018 |
6.97
|
30,800 | 7.18 | 7.28 | 6.81 | 0 | 0 | 0 |
01/03/2018 |
7.18
|
112,700 | 7.23 | 7.70 | 7.18 | 0 | 0 | 0 |
28/02/2018 |
7.23
|
81,200 | 7.18 | 7.33 | 7.13 | 0 | 0 | 0 |
27/02/2018 |
7.18
|
260,300 | 6.61 | 7.28 | 6.66 | 0 | 0 | 0 |
26/02/2018 |
6.61
|
96,100 | 6.76 | 6.92 | 6.50 | 2,500 | 0 | 0.0 |
23/02/2018 |
6.76
|
96,400 | 7.02 | 7.23 | 6.66 | 10,500 | 0 | 0.1 |
22/02/2018 |
7.02
|
96,900 | 6.61 | 7.18 | 6.66 | 0 | 8,000 | -0.1 |
21/02/2018 |
6.61
|
18,900 | 6.71 | 6.71 | 6.50 | 7,000 | 0 | 0.1 |
13/02/2018 |
6.71
|
96,100 | 6.45 | 6.76 | 6.40 | 7,300 | 0 | 0.1 |
12/02/2018 |
6.45
|
21,700 | 5.88 | 6.50 | 6.14 | 2,700 | 0 | 0.0 |
09/02/2018 |
5.88
|
17,500 | 5.83 | 6.35 | 5.77 | 0 | 0 | 0 |
08/02/2018 |
5.83
|
18,650 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 |
07/02/2018 |
5.93
|
23,400 | 5.93 | 6.14 | 5.83 | 2,000 | 0 | 0.0 |
06/02/2018 |
5.93
|
55,700 | 6.24 | 6.24 | 5.41 | 4,000 | 0 | 0.0 |
05/02/2018 |
6.24
|
47,400 | 6.50 | 6.50 | 6.24 | 0 | 0 | 0 |
02/02/2018 |
6.50
|
73,500 | 6.40 | 6.71 | 6.29 | 0 | 0 | 0 |
01/02/2018 |
6.40
|
22,900 | 6.50 | 6.50 | 6.29 | 0 | 0 | 0 |
31/01/2018 |
6.50
|
58,200 | 6.50 | 6.55 | 6.45 | 0 | 0 | 0 |
30/01/2018 |
6.50
|
28,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
29/01/2018 |
6.40
|
11,200 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
26/01/2018 |
6.40
|
91,000 | 6.40 | 6.45 | 6.24 | 2,500 | 0 | 0.0 |
25/01/2018 |
6.40
|
23,800 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 |
24/01/2018 |
6.45
|
28,700 | 6.55 | 6.66 | 6.45 | 0 | 0 | 0 |
23/01/2018 |
6.55
|
25,000 | 6.45 | 6.71 | 6.40 | 0 | 0 | 0 |
22/01/2018 |
6.45
|
33,600 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 |
19/01/2018 |
6.45
|
1,400 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
18/01/2018 |
6.50
|
100 | 6.45 | 6.50 | 6.50 | 0 | 0 | 0 |
17/01/2018 |
6.45
|
58,400 | 6.45 | 6.45 | 6.29 | 5,500 | 0 | 0.1 |
16/01/2018 |
6.45
|
23,400 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 |
15/01/2018 |
6.45
|
35,300 | 6.40 | 6.50 | 6.45 | 0 | 0 | 0 |
12/01/2018 |
6.40
|
24,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
11/01/2018 |
6.50
|
15,850 | 6.50 | 6.55 | 6.45 | 0 | 0 | 0 |
10/01/2018 |
6.50
|
30,100 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0 |
09/01/2018 |
6.50
|
77,100 | 6.45 | 6.66 | 6.50 | 0 | 0 | 0 |
08/01/2018 |
6.45
|
22,400 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
05/01/2018 |
6.55
|
24,500 | 6.50 | 6.66 | 6.45 | 0 | 0 | 0 |
04/01/2018 |
6.50
|
16,400 | 6.50 | 6.76 | 6.50 | 0 | 0 | 0 |
03/01/2018 |
6.50
|
37,710 | 6.35 | 6.50 | 6.35 | 1,600 | 0 | 0.0 |
02/01/2018 |
6.35
|
28,336 | 6.40 | 6.45 | 6.29 | 0 | 0 | 0 |
29/12/2017 |
6.40
|
5,500 | 6.40 | 6.50 | 6.29 | 0 | 0 | 0 |
28/12/2017 |
6.40
|
8,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
27/12/2017 |
6.50
|
2,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
26/12/2017 |
6.40
|
8,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
25/12/2017 |
6.40
|
55,100 | 6.61 | 6.61 | 6.24 | 0 | 0 | 0 |
22/12/2017 |
6.61
|
26,600 | 6.55 | 6.61 | 6.55 | 0 | 0 | 0 |
21/12/2017 |
6.55
|
13,200 | 6.55 | 6.61 | 6.55 | 0 | 0 | 0 |
20/12/2017 |
6.55
|
22,500 | 6.71 | 6.76 | 6.55 | 400 | 0 | 0.0 |
19/12/2017 |
6.71
|
18,400 | 6.71 | 6.76 | 6.50 | 0 | 0 | 0 |
18/12/2017 |
6.71
|
53,600 | 6.76 | 7.28 | 6.61 | 0 | 0 | 0 |
15/12/2017 |
6.76
|
72,800 | 6.50 | 6.81 | 6.50 | 0 | 0 | 0 |
14/12/2017 |
6.50
|
42,800 | 6.40 | 6.55 | 6.45 | 0 | 0 | 0 |
13/12/2017 |
6.40
|
28,000 | 6.35 | 6.50 | 6.40 | 0 | 0 | 0 |
12/12/2017 |
6.35
|
46,000 | 6.45 | 6.45 | 6.24 | 0 | 0 | 0 |
11/12/2017 |
6.45
|
36,500 | 6.55 | 6.61 | 6.45 | 0 | 0 | 0 |
08/12/2017 |
6.55
|
77,500 | 6.45 | 6.61 | 6.50 | 0 | 0 | 0 |
07/12/2017 |
6.45
|
14,400 | 6.40 | 6.45 | 6.40 | 0 | 0 | 0 |
06/12/2017 |
6.40
|
10,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/12/2017 |
6.40
|
29,500 | 6.35 | 6.45 | 6.29 | 0 | 0 | 0 |
04/12/2017 |
6.35
|
30,400 | 6.35 | 6.35 | 6.29 | 0 | 0 | 0 |
01/12/2017 |
6.35
|
27,400 | 6.35 | 6.40 | 6.29 | 4,300 | 0 | 0.1 |
30/11/2017 |
6.35
|
23,000 | 6.29 | 6.50 | 6.29 | 2,500 | 0 | 0.0 |
29/11/2017 |
6.29
|
10,300 | 6.24 | 6.35 | 6.24 | 0 | 0 | 0 |
28/11/2017 |
6.24
|
34,810 | 6.29 | 6.29 | 6.24 | 0 | 0 | 0 |
27/11/2017 |
6.29
|
35,900 | 6.35 | 6.35 | 6.24 | 0 | 0 | 0 |
24/11/2017 |
6.35
|
7,000 | 6.19 | 6.50 | 6.19 | 0 | 0 | 0 |
23/11/2017 |
6.19
|
22,200 | 6.45 | 6.45 | 6.19 | 0 | 0 | 0 |
22/11/2017 |
6.45
|
26,500 | 6.24 | 6.45 | 6.09 | 0 | 0 | 0 |