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 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2018 |
6.11
|
1,870 | 6.01 | 6.11 | 5.63 | 1,620 | 0 | 0.0 |
16/04/2018 |
6.01
|
120 | 6.01 | 6.01 | 5.60 | 0 | 0 | 0 |
13/04/2018 |
6.01
|
4,560 | 5.67 | 6.03 | 5.30 | 0 | 3,780 | -0.0 |
12/04/2018 |
5.67
|
15,200 | 5.70 | 6.09 | 5.31 | 0 | 4,630 | -0.0 |
11/04/2018 |
5.70
|
11,770 | 5.63 | 6.02 | 5.70 | 0 | 6,450 | -0.0 |
10/04/2018 |
5.63
|
20 | 6.04 | 6.04 | 5.63 | 0 | 0 | 0 |
09/04/2018 |
6.04
|
550 | 5.65 | 6.04 | 6 | 50 | 0 | 0.0 |
06/04/2018 |
5.65
|
100 | 6.04 | 6.04 | 5.65 | 0 | 0 | 0 |
05/04/2018 |
6.04
|
1,090 | 5.65 | 6.04 | 6 | 0 | 0 | 0 |
04/04/2018 |
5.65
|
1,080 | 6 | 6 | 5.63 | 0 | 0 | 0 |
03/04/2018 |
6
|
230 | 5.62 | 6 | 5.62 | 0 | 0 | 0 |
02/04/2018 |
5.62
|
920 | 5.60 | 5.99 | 5.62 | 0 | 0 | 0 |
30/03/2018 |
5.60
|
1,810 | 5.65 | 5.99 | 5.60 | 0 | 0 | 0 |
29/03/2018 |
5.65
|
20 | 5.69 | 5.69 | 5.65 | 0 | 0 | 0 |
28/03/2018 |
5.69
|
290 | 5.68 | 6.06 | 5.69 | 40 | 0 | 0.0 |
27/03/2018 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 120,000 | 120,000 | 0 |
26/03/2018 |
5.68
|
220 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
23/03/2018 |
5.68
|
3,290 | 5.68 | 6.07 | 5.68 | 470 | 0 | 0.0 |
22/03/2018 |
5.68
|
1,700 | 5.68 | 6.07 | 5.68 | 0 | 0 | 0 |
21/03/2018 |
5.68
|
1,700 | 6.10 | 6.42 | 5.68 | 710 | 0 | 0.0 |
20/03/2018 |
6.10
|
3,130 | 6.30 | 6.50 | 5.88 | 800 | 0 | 0.0 |
19/03/2018 |
6.30
|
10,150 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/03/2018 |
6.30
|
15,640 | 6.42 | 6.42 | 6.30 | 10,000 | 0 | 0.1 |
15/03/2018 |
6.42
|
4,350 | 6.90 | 6.90 | 6.42 | 1,000 | 0 | 0.0 |
14/03/2018 |
6.90
|
93,280 | 6.45 | 6.90 | 6.40 | 19,830 | 0 | 0.1 |
13/03/2018 |
6.45
|
4,660 | 6.90 | 7.38 | 6.45 | 0 | 0 | 0 |
12/03/2018 |
6.90
|
6,620 | 6.45 | 6.90 | 6.50 | 0 | 0 | 0 |
09/03/2018 |
6.45
|
3,880 | 6.93 | 7.30 | 6.45 | 0 | 0 | 0 |
08/03/2018 |
6.93
|
300 | 7.44 | 7.44 | 6.93 | 0 | 0 | 0 |
07/03/2018 |
7.44
|
400 | 8 | 8 | 7.44 | 0 | 30 | -0.0 |
06/03/2018 |
8
|
100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
05/03/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/03/2018 |
8.10
|
1,010 | 8.10 | 8.55 | 8 | 1,000 | 0 | 0.0 |
01/03/2018 |
8.10
|
160 | 8.14 | 8.14 | 8.10 | 60 | 0 | 0.0 |
28/02/2018 |
8.14
|
30 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0 |
27/02/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
26/02/2018 |
8.75
|
10 | 8.19 | 8.75 | 8.75 | 0 | 0 | 0 |
23/02/2018 |
8.19
|
10 | 7.66 | 8.19 | 8.19 | 0 | 0 | 0 |
22/02/2018 |
7.66
|
140 | 7.16 | 7.66 | 7.66 | 30 | 0 | 0.0 |
21/02/2018 |
7.16
|
970 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 |
13/02/2018 |
7.69
|
110 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
12/02/2018 |
7.69
|
1,160 | 7.70 | 7.70 | 7.20 | 1,000 | 0 | 0.0 |
09/02/2018 |
7.70
|
10 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
08/02/2018 |
7.20
|
470 | 7.24 | 7.24 | 7.20 | 0 | 270 | -0.0 |
07/02/2018 |
7.24
|
480 | 7.78 | 8.30 | 7.24 | 0 | 0 | 0 |
06/02/2018 |
7.78
|
910 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
05/02/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
02/02/2018 |
7.80
|
10 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 |
01/02/2018 |
7.50
|
10 | 7.02 | 7.50 | 7.50 | 10 | 0 | 0 |
31/01/2018 |
7.02
|
100 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
30/01/2018 |
7.54
|
39,670 | 7.07 | 7.54 | 6.78 | 20,000 | 5,920 | 0.1 |
29/01/2018 |
7.07
|
16,000 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
26/01/2018 |
7.60
|
4,150 | 7.30 | 7.80 | 7.60 | 0 | 0 | 0 |
25/01/2018 |
7.30
|
230 | 7.60 | 8.13 | 7.30 | 90 | 0 | 0.0 |
22/01/2018 |
7.60
|
10,940 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
19/01/2018 |
7.20
|
650 | 7.06 | 7.55 | 7.20 | 0 | 0 | 0 |
18/01/2018 |
7.06
|
180 | 7.06 | 7.06 | 7.06 | 20 | 0 | 0.0 |
17/01/2018 |
7.06
|
1,740 | 6.60 | 7.06 | 7.06 | 0 | 0 | 0 |
16/01/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/01/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/01/2018 |
6.60
|
580 | 6.61 | 7.07 | 6.60 | 0 | 0 | 0 |
11/01/2018 |
6.61
|
16,090 | 7 | 7.35 | 6.61 | 0 | 15,970 | -0.1 |
10/01/2018 |
7
|
1,730 | 7.45 | 7.45 | 7 | 30 | 0 | 0.0 |
09/01/2018 |
7.45
|
30 | 7 | 7.49 | 6.53 | 10 | 0 | 0 |
08/01/2018 |
7
|
3,250 | 7.35 | 7.35 | 7 | 0 | 3,240 | -0.0 |
05/01/2018 |
7.35
|
1,590 | 7.30 | 7.35 | 6.79 | 1,150 | 400 | 0.0 |
04/01/2018 |
7.30
|
2,460 | 7.19 | 7.30 | 6.69 | 0 | 0 | 0 |
03/01/2018 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
02/01/2018 |
7.19
|
100 | 6.84 | 7.19 | 7.19 | 0 | 0 | 0 |
29/12/2017 |
6.84
|
5,070 | 6.40 | 6.84 | 6.42 | 3,920 | 1,830 | 0.0 |
28/12/2017 |
6.40
|
140 | 6.79 | 6.80 | 6.40 | 0 | 0 | 0 |
27/12/2017 |
6.79
|
1,390 | 6.78 | 6.79 | 6.78 | 0 | 0 | 0 |
26/12/2017 |
6.78
|
2,020 | 6.35 | 6.78 | 6.38 | 10 | 0 | 0 |
25/12/2017 |
6.35
|
1,900 | 6.80 | 6.80 | 6.35 | 0 | 0 | 0 |
22/12/2017 |
6.80
|
510 | 6.50 | 6.95 | 6.80 | 0 | 0 | 0 |
21/12/2017 |
6.50
|
1,590 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
20/12/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/12/2017 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/12/2017 |
6.50
|
1,110 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
15/12/2017 |
6.50
|
4,190 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/12/2017 |
6.50
|
10 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/12/2017 |
6.50
|
3,110 | 6.80 | 7.27 | 6.50 | 0 | 0 | 0 |
12/12/2017 |
6.80
|
120 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
11/12/2017 |
7.30
|
100 | 7.26 | 7.30 | 7.30 | 0 | 0 | 0 |
08/12/2017 |
7.26
|
5,620 | 6.81 | 7.27 | 7.26 | 0 | 0 | 0 |
07/12/2017 |
6.81
|
200 | 7.32 | 7.32 | 6.81 | 160,000 | 160,000 | 0 |
06/12/2017 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
05/12/2017 |
7.32
|
20 | 7.30 | 7.32 | 7.32 | 0 | 0 | 0 |
04/12/2017 |
7.30
|
170 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
01/12/2017 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/11/2017 |
6.90
|
2,160 | 6.86 | 6.90 | 6.90 | 0 | 0 | 0 |
29/11/2017 |
6.86
|
360 | 7.37 | 7.37 | 6.86 | 0 | 0 | 0 |
28/11/2017 |
7.37
|
10 | 6.90 | 7.37 | 7.37 | 0 | 0 | 0 |
27/11/2017 |
6.90
|
3,630 | 7.33 | 7.33 | 6.82 | 0 | 0 | 0 |
24/11/2017 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/11/2017 |
7.33
|
10 | 7 | 7.33 | 7.33 | 0 | 0 | 0 |
22/11/2017 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/11/2017 |
7
|
9,940 | 6.92 | 7 | 6.88 | 4,340 | 5,500 | -0.0 |
20/11/2017 |
6.92
|
2,550 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
17/11/2017 |
7.44
|
20 | 8 | 8 | 7.44 | 0 | 0 | 0 |