Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2018 |
6.69
|
60 | 6.43 | 6.85 | 6.69 | 0 | 0 | 0 |
18/04/2018 |
6.43
|
420 | 6.75 | 6.98 | 6.43 | 0 | 0 | 0 |
17/04/2018 |
6.75
|
20 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
16/04/2018 |
6.75
|
20 | 6.66 | 6.75 | 6.75 | 0 | 0 | 0 |
13/04/2018 |
6.66
|
30 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
12/04/2018 |
6.66
|
140 | 7.11 | 7.28 | 6.66 | 0 | 0 | 0 |
11/04/2018 |
7.11
|
880 | 7.08 | 7.24 | 7.08 | 0 | 0 | 0 |
10/04/2018 |
7.08
|
60 | 6.62 | 7.08 | 7.08 | 0 | 0 | 0 |
09/04/2018 |
6.62
|
30 | 6.20 | 6.62 | 6.62 | 0 | 0 | 0 |
06/04/2018 |
6.20
|
13,510 | 6.53 | 6.98 | 6.20 | 0 | 0 | 0 |
05/04/2018 |
6.53
|
5,560 | 6.82 | 7.28 | 6.53 | 0 | 0 | 0 |
04/04/2018 |
6.82
|
80 | 6.72 | 7.18 | 6.46 | 0 | 10 | -0.0 |
03/04/2018 |
6.72
|
140 | 7.14 | 7.63 | 6.72 | 80 | 0 | 0.0 |
02/04/2018 |
7.14
|
2,030 | 6.69 | 7.14 | 6.72 | 0 | 0 | 0 |
30/03/2018 |
6.69
|
70 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
29/03/2018 |
6.69
|
1,130 | 7.18 | 7.37 | 6.69 | 0 | 0 | 0 |
28/03/2018 |
7.18
|
6,690 | 6.98 | 7.31 | 7.05 | 0 | 0 | 0 |
27/03/2018 |
6.98
|
4,980 | 6.53 | 6.98 | 6.98 | 0 | 0 | 0 |
26/03/2018 |
6.53
|
780 | 6.53 | 6.98 | 6.53 | 0 | 0 | 0 |
23/03/2018 |
6.53
|
30 | 6.82 | 7.28 | 6.53 | 0 | 0 | 0 |
22/03/2018 |
6.82
|
140 | 7.28 | 7.37 | 6.82 | 0 | 0 | 0 |
21/03/2018 |
7.28
|
1,810 | 7.05 | 7.54 | 7.24 | 0 | 0 | 0 |
20/03/2018 |
7.05
|
2,020 | 6.59 | 7.05 | 6.13 | 0 | 0 | 0 |
19/03/2018 |
6.59
|
10 | 6.17 | 6.59 | 6.59 | 0 | 0 | 0 |
16/03/2018 |
6.17
|
20 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 |
15/03/2018 |
6.62
|
50 | 7.11 | 7.11 | 6.62 | 0 | 0 | 0 |
14/03/2018 |
7.11
|
2,660 | 6.66 | 7.11 | 6.40 | 0 | 0 | 0 |
13/03/2018 |
6.66
|
1,610 | 6.69 | 7.14 | 6.66 | 0 | 0 | 0 |
12/03/2018 |
6.69
|
33,810 | 6.69 | 7.14 | 6.69 | 0 | 0 | 0 |
09/03/2018 |
6.69
|
2,520 | 7.18 | 7.63 | 6.69 | 0 | 0 | 0 |
08/03/2018 |
7.18
|
11,130 | 6.75 | 7.21 | 6.29 | 0 | 0 | 0 |
07/03/2018 |
6.75
|
60 | 6.33 | 6.75 | 6.75 | 0 | 0 | 0 |
06/03/2018 |
6.33
|
640 | 6.53 | 6.85 | 6.33 | 0 | 0 | 0 |
05/03/2018 |
6.53
|
9,870 | 6.88 | 7.34 | 6.43 | 0 | 0 | 0 |
02/03/2018 |
6.88
|
680 | 6.43 | 6.88 | 6.53 | 0 | 150 | -0.0 |
01/03/2018 |
6.43
|
70 | 6.02 | 6.43 | 6.37 | 0 | 0 | 0 |
28/02/2018 |
6.02
|
1,060 | 6.26 | 6.53 | 5.91 | 0 | 10 | -0.0 |
27/02/2018 |
6.26
|
20 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
26/02/2018 |
6.26
|
520 | 6.53 | 6.53 | 6.26 | 0 | 0 | 0 |
23/02/2018 |
6.53
|
60 | 6.26 | 6.53 | 6.39 | 0 | 0 | 0 |
22/02/2018 |
6.26
|
30 | 5.87 | 6.26 | 6.26 | 0 | 0 | 0 |
21/02/2018 |
5.87
|
1,130 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 |
13/02/2018 |
6.00
|
20 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
12/02/2018 |
6.00
|
350 | 6.33 | 6.33 | 6.00 | 0 | 0 | 0 |
09/02/2018 |
6.33
|
20 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
08/02/2018 |
6.33
|
10 | 5.97 | 6.33 | 6.33 | 0 | 0 | 0 |
07/02/2018 |
5.97
|
710 | 5.97 | 6.39 | 5.97 | 30 | 0 | 0.0 |
06/02/2018 |
5.97
|
9,450 | 6.36 | 6.79 | 5.94 | 0 | 0 | 0 |
05/02/2018 |
6.36
|
10 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
02/02/2018 |
6.36
|
2,610 | 6.82 | 7.18 | 6.36 | 0 | 2,100 | -0.0 |
01/02/2018 |
6.82
|
140 | 7.31 | 7.60 | 6.82 | 0 | 10 | -0.0 |
31/01/2018 |
7.31
|
16,420 | 7.31 | 7.31 | 6.92 | 300 | 0 | 0.0 |
30/01/2018 |
7.31
|
500 | 6.85 | 7.31 | 7.31 | 0 | 0 | 0 |
29/01/2018 |
6.85
|
80 | 7.31 | 7.76 | 6.85 | 20 | 0 | 0.0 |
26/01/2018 |
7.31
|
9,870 | 6.85 | 7.31 | 7.18 | 0 | 0 | 0 |
25/01/2018 |
6.85
|
6,860 | 6.98 | 7.44 | 6.85 | 400 | 5,000 | -0.1 |
22/01/2018 |
6.98
|
3,210 | 6.53 | 6.98 | 6.72 | 0 | 0 | 0 |
19/01/2018 |
6.53
|
540 | 6.47 | 6.92 | 6.47 | 0 | 0 | 0 |
18/01/2018 |
6.47
|
5,080 | 6.41 | 6.82 | 6.46 | 0 | 0 | 0 |
17/01/2018 |
6.41
|
2,030 | 6.40 | 6.79 | 6.41 | 0 | 0 | 0 |
16/01/2018 |
6.40
|
5,140 | 6.39 | 6.82 | 6.40 | 0 | 5,000 | -0.1 |
15/01/2018 |
6.39
|
1,430 | 6.33 | 6.75 | 6.39 | 0 | 0 | 0 |
12/01/2018 |
6.33
|
60 | 6.33 | 6.59 | 6.33 | 0 | 10 | -0.0 |
11/01/2018 |
6.33
|
5,600 | 6.39 | 6.53 | 6.26 | 0 | 5,510 | -0.1 |
10/01/2018 |
6.39
|
100 | 6.21 | 6.46 | 6.39 | 0 | 30 | -0.0 |
09/01/2018 |
6.21
|
27,930 | 6.53 | 6.53 | 6.13 | 0 | 4,660 | -0.0 |
08/01/2018 |
6.53
|
490 | 6.24 | 6.53 | 6.46 | 0 | 110 | -0.0 |
05/01/2018 |
6.24
|
1,200 | 6.53 | 6.79 | 6.24 | 110 | 0 | 0.0 |
04/01/2018 |
6.53
|
40 | 6.59 | 6.79 | 6.53 | 0 | 0 | 0 |
03/01/2018 |
6.59
|
1,060 | 6.79 | 7.24 | 6.59 | 100 | 0 | 0.0 |
02/01/2018 |
6.79
|
2,400 | 6.53 | 6.79 | 6.39 | 0 | 0 | 0 |
29/12/2017 |
6.53
|
7,140 | 6.17 | 6.59 | 5.87 | 10 | 40 | -0.0 |
28/12/2017 |
6.17
|
11,860 | 6.59 | 7.05 | 6.16 | 100 | 50 | 0.0 |
27/12/2017 |
6.59
|
90 | 6.79 | 7.18 | 6.59 | 0 | 0 | 0 |
26/12/2017 |
6.79
|
100 | 7.18 | 7.50 | 6.79 | 40 | 0 | 0.0 |
25/12/2017 |
7.18
|
60 | 6.79 | 7.24 | 7.05 | 0 | 0 | 0 |
22/12/2017 |
6.79
|
120 | 6.36 | 6.79 | 6.79 | 0 | 0 | 0 |
21/12/2017 |
6.36
|
20 | 6.33 | 6.75 | 6.36 | 0 | 0 | 0 |
20/12/2017 |
6.33
|
90 | 6.56 | 7.01 | 6.33 | 50 | 0 | 0.0 |
19/12/2017 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
18/12/2017 |
6.56
|
20 | 6.39 | 6.75 | 6.56 | 0 | 0 | 0 |
15/12/2017 |
6.39
|
20 | 6.33 | 6.75 | 6.39 | 0 | 0 | 0 |
14/12/2017 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
13/12/2017 |
6.33
|
20 | 6.59 | 6.59 | 6.33 | 0 | 0 | 0 |
12/12/2017 |
6.59
|
30 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 |
11/12/2017 |
6.98
|
540 | 7.28 | 7.31 | 6.98 | 0 | 0 | 0 |
08/12/2017 |
7.28
|
890 | 6.85 | 7.28 | 6.72 | 0 | 0 | 0 |
07/12/2017 |
6.85
|
60 | 7.18 | 7.67 | 6.85 | 0 | 0 | 0 |
06/12/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
05/12/2017 |
7.18
|
120 | 7.54 | 8.03 | 7.18 | 0 | 0 | 0 |
04/12/2017 |
7.54
|
70 | 7.96 | 8.45 | 7.54 | 0 | 0 | 0 |
01/12/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
30/11/2017 |
7.96
|
100 | 7.54 | 8.03 | 7.90 | 0 | 0 | 0 |
29/11/2017 |
7.54
|
50 | 7.96 | 7.96 | 7.54 | 0 | 0 | 0 |
28/11/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
27/11/2017 |
7.96
|
130 | 7.50 | 7.99 | 7.44 | 0 | 0 | 0 |
24/11/2017 |
7.50
|
2,710 | 8.06 | 8.09 | 7.50 | 0 | 0 | 0 |
23/11/2017 |
8.06
|
330 | 7.76 | 8.16 | 7.28 | 0 | 0 | 0 |
22/11/2017 |
7.76
|
40 | 7.31 | 7.80 | 7.76 | 0 | 0 | 0 |
21/11/2017 |
7.31
|
2,390 | 7.80 | 8.22 | 7.28 | 0 | 0 | 0 |