| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.20 | -1.68% | 1,012,100 | 1,400 | 0.0 |
11.70
12.20
11.70
|
|
2 tháng
(2024-09-09) |
-0.50 | -4.10% | 1,860,500 | 3,984 | 0.0 |
11.70
12.50
11.70
|
|
3 tháng
(2024-08-12) |
-0.90 | -7.14% | 2,452,800 | 6,884 | 0.1 |
11.70
12.70
11.70
|
|
6 tháng
(2024-05-13) |
1.50 | 14.71% | 7,706,700 | 223,918 | 2.4 |
10
13.30
11.70
|
|
12 tháng
(2023-11-14) |
3.60 | 44.44% | 10,892,900 | 104,704 | 1.4 |
8
13.30
11.70
|
|
24 tháng
(2022-11-21) |
5.60 | 91.80% | 20,729,422 | 253,852 | 2.7 |
5.80
13.30
11.70
|
|
36 tháng
(2021-11-24) |
-4.10 | -25.95% | 68,769,215 | 266,277 | 2.9 |
5.40
18
11.70
|
|
60 tháng
(2019-12-05) |
5.80 | 98.31% | 121,295,861 | -1,531,832 | -10.1 |
4.30
20.50
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2018 |
6.56
|
20,431 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 |
| 18/06/2018 |
6.65
|
3,700 | 6.82 | 6.82 | 6.56 | 0 | 0 | 0 |
| 15/06/2018 |
6.82
|
1,806 | 6.74 | 6.82 | 6.82 | 600 | 0 | 0.0 |
| 14/06/2018 |
6.74
|
9,100 | 6.74 | 6.82 | 6.65 | 0 | 7,000 | -0.1 |
| 13/06/2018 |
6.74
|
2,177 | 6.65 | 6.82 | 6.74 | 0 | 0 | 0 |
| 12/06/2018 |
6.65
|
1,610 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
| 11/06/2018 |
6.82
|
59,600 | 6.82 | 6.82 | 6.65 | 2,000 | 0 | 0.0 |
| 08/06/2018 |
6.82
|
524 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 07/06/2018 |
6.82
|
2,869 | 6.82 | 6.82 | 6.74 | 0 | 69 | -0.0 |
| 06/06/2018 |
6.82
|
29,600 | 6.91 | 6.91 | 6.82 | 13,000 | 7,600 | 0.0 |
| 05/06/2018 |
6.91
|
1,176 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 04/06/2018 |
6.91
|
9,900 | 7.00 | 7.00 | 6.82 | 0 | 0 | 0 |
| 01/06/2018 |
7.00
|
2,336 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 |
| 31/05/2018 |
7.00
|
2,241 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 |
| 30/05/2018 |
7.00
|
2,900 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
| 29/05/2018 |
6.91
|
18,400 | 6.91 | 7.00 | 6.82 | 14,400 | 0 | 0.1 |
| 28/05/2018 |
6.91
|
2,600 | 6.91 | 6.91 | 6.47 | 100 | 0 | 0.0 |
| 25/05/2018 |
6.91
|
3,136 | 6.91 | 6.91 | 6.74 | 100 | 0 | 0.0 |
| 24/05/2018 |
6.91
|
7,200 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 23/05/2018 |
6.91
|
4,600 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 22/05/2018 |
6.91
|
1,960 | 7.00 | 7.00 | 6.74 | 100 | 0 | 0.0 |
| 21/05/2018 |
7.00
|
10,000 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 |
| 18/05/2018 |
7.09
|
1,200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 17/05/2018 |
7.09
|
10,810 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 16/05/2018 |
7.09
|
5,963 | 7.00 | 7.09 | 6.91 | 0 | 0 | 0 |
| 15/05/2018 |
7.00
|
1,900 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 14/05/2018 |
7.00
|
2,301 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 11/05/2018 |
7.09
|
15,696 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 10/05/2018 |
7.09
|
23,000 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 09/05/2018 |
7.09
|
24,000 | 7.09 | 7.09 | 6.91 | 100 | 0 | 0.0 |
| 08/05/2018 |
7.09
|
8,700 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 07/05/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 04/05/2018 |
7.09
|
800 | 7.09 | 7.09 | 6.91 | 100 | 0 | 0.0 |
| 03/05/2018 |
7.09
|
9,524 | 7.00 | 7.09 | 6.82 | 100 | 14 | 0.0 |
| 02/05/2018 |
7.00
|
15,810 | 7.17 | 7.17 | 6.91 | 100 | 0 | 0.0 |
| 27/04/2018 |
7.17
|
9,604 | 7.17 | 7.26 | 7.17 | 600 | 0 | 0.0 |
| 26/04/2018 |
7.17
|
43,800 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
| 24/04/2018 |
7.17
|
73,690 | 7.09 | 7.26 | 7.00 | 300 | 0 | 0.0 |
| 23/04/2018 |
7.09
|
139,300 | 7.17 | 7.26 | 7.00 | 200 | 0 | 0.0 |
| 20/04/2018 |
7.17
|
4,100 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
| 19/04/2018 |
7.17
|
72,900 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
| 18/04/2018 |
7.26
|
87,096 | 7.26 | 7.26 | 7.09 | 100 | 0 | 0.0 |
| 17/04/2018 |
7.26
|
21,377 | 7.17 | 7.26 | 7.09 | 200 | 10,800 | -0.1 |
| 16/04/2018 |
7.17
|
19,200 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
| 13/04/2018 |
7.17
|
11,500 | 7.26 | 7.26 | 7.09 | 200 | 0 | 0.0 |
| 12/04/2018 |
7.26
|
11,031 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
| 11/04/2018 |
7.17
|
67,757 | 7.26 | 7.26 | 7.09 | 100 | 0 | 0.0 |
| 10/04/2018 |
7.26
|
39,300 | 7.26 | 7.35 | 7.17 | 900 | 0 | 0.0 |
| 09/04/2018 |
7.26
|
50,600 | 7.26 | 7.35 | 7.17 | 100 | 0 | 0.0 |
| 06/04/2018 |
7.26
|
25,300 | 7.26 | 7.26 | 7.17 | 100 | 0 | 0.0 |
| 05/04/2018 |
7.26
|
10,889 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
| 04/04/2018 |
7.17
|
20,638 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
| 03/04/2018 |
7.26
|
41,410 | 7.17 | 7.26 | 7.09 | 0 | 0 | 0 |
| 02/04/2018 |
7.17
|
40,100 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
| 30/03/2018 |
7.17
|
17,300 | 7.09 | 7.17 | 7.09 | 100 | 0 | 0.0 |
| 29/03/2018 |
7.09
|
35,162 | 7.09 | 7.17 | 7.09 | 0 | 2,100 | -0.0 |
| 28/03/2018 |
7.09
|
24,439 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 |
| 27/03/2018 |
7.26
|
5,960 | 7.09 | 7.26 | 7.09 | 400 | 0 | 0.0 |
| 26/03/2018 |
7.09
|
30,900 | 7.35 | 7.35 | 7.09 | 3,800 | 0 | 0.0 |
| 23/03/2018 |
7.35
|
42,940 | 7.35 | 7.35 | 7.09 | 800 | 0 | 0.0 |
| 22/03/2018 |
7.35
|
62,000 | 7.26 | 7.44 | 7.09 | 23,100 | 0 | 0.2 |
| 21/03/2018 |
7.26
|
539,200 | 7.44 | 7.44 | 6.91 | 60,200 | 501,500 | -3.5 |
| 20/03/2018 |
7.44
|
8,372 | 7.35 | 7.44 | 7.35 | 0 | 1,500 | -0.0 |
| 19/03/2018 |
7.35
|
13,200 | 7.35 | 7.52 | 7.26 | 0 | 0 | 0 |
| 16/03/2018 |
7.35
|
22,075 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 15/03/2018 |
7.44
|
35,409 | 7.26 | 7.44 | 7.26 | 0 | 0 | 0 |
| 14/03/2018 |
7.26
|
20,550 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 13/03/2018 |
7.35
|
7,606 | 7.35 | 7.35 | 7.17 | 0 | 6 | -0.0 |
| 12/03/2018 |
7.35
|
26,400 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 09/03/2018 |
7.35
|
11,769 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 08/03/2018 |
7.44
|
120,240 | 7.44 | 7.44 | 7.00 | 0 | 0 | 0 |
| 07/03/2018 |
7.44
|
34,761 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
| 06/03/2018 |
7.35
|
43,900 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 05/03/2018 |
7.35
|
99,500 | 7.26 | 7.35 | 7.17 | 0 | 2,100 | -0.0 |
| 02/03/2018 |
7.26
|
34,800 | 7.09 | 7.26 | 7.17 | 0 | 0 | 0 |
| 01/03/2018 |
7.09
|
50,200 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 |
| 28/02/2018 |
7.26
|
34,300 | 7.35 | 7.35 | 7.09 | 0 | 0 | 0 |
| 27/02/2018 |
7.35
|
41,410 | 7.44 | 7.44 | 7.26 | 2,000 | 0 | 0.0 |
| 26/02/2018 |
7.44
|
52,437 | 7.44 | 7.44 | 7.26 | 2,000 | 0 | 0.0 |
| 23/02/2018 |
7.44
|
15,500 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
| 22/02/2018 |
7.44
|
10,799 | 7.44 | 7.44 | 7.17 | 0 | 56 | -0.0 |
| 21/02/2018 |
7.44
|
73,700 | 7.44 | 7.52 | 7.26 | 0 | 6,100 | -0.1 |
| 13/02/2018 |
7.44
|
18,722 | 7.26 | 7.44 | 7.26 | 0 | 0 | 0 |
| 12/02/2018 |
7.26
|
40,110 | 7.00 | 7.26 | 7.00 | 0 | 0 | 0 |
| 09/02/2018 |
7.00
|
49,457 | 7.17 | 7.17 | 6.74 | 0 | 0 | 0 |
| 08/02/2018 |
7.17
|
10,700 | 7.26 | 7.26 | 6.74 | 0 | 1,300 | -0.0 |
| 07/02/2018 |
7.26
|
27,410 | 6.91 | 7.35 | 7.00 | 0 | 0 | 0 |
| 06/02/2018 |
6.91
|
152,558 | 7.35 | 7.35 | 6.65 | 12,700 | 0 | 0.1 |
| 05/02/2018 |
7.35
|
94,472 | 7.61 | 7.61 | 7.35 | 14,000 | 0 | 0.1 |
| 02/02/2018 |
7.61
|
34,539 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
| 01/02/2018 |
7.70
|
94,710 | 7.61 | 7.70 | 7.52 | 6,000 | 0 | 0.1 |
| 31/01/2018 |
7.61
|
98,780 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 |
| 30/01/2018 |
7.70
|
105,793 | 7.70 | 7.70 | 7.44 | 0 | 13 | -0.0 |
| 29/01/2018 |
7.70
|
122,548 | 7.87 | 7.87 | 7.61 | 20,000 | 2,200 | 0.2 |
| 26/01/2018 |
7.87
|
56,773 | 7.79 | 7.87 | 7.70 | 2,000 | 0 | 0.0 |
| 25/01/2018 |
7.79
|
168,482 | 8.05 | 8.05 | 7.79 | 0 | 4,553 | -0.0 |
| 24/01/2018 |
8.05
|
308,980 | 7.61 | 8.14 | 7.61 | 0 | 0 | 0 |
| 23/01/2018 |
7.61
|
117,350 | 7.52 | 7.70 | 7.52 | 10,400 | 0 | 0.1 |
| 22/01/2018 |
7.52
|
62,512 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 |
| 19/01/2018 |
7.61
|
92,496 | 7.79 | 7.79 | 7.52 | 4,000 | 0 | 0.0 |