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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
6.03
|
300 | 6.03 | 6.03 | 6.03 | 0 | 300 | -0.0 |
26/04/2018 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 100 | -0.0 |
24/04/2018 |
6.03
|
2,850 | 6.42 | 6.42 | 6.03 | 50 | 2,800 | -0.0 |
23/04/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/04/2018 |
6.42
|
100 | 6.67 | 6.67 | 6.42 | 0 | 0 | 0 |
19/04/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
18/04/2018 |
6.67
|
3 | 6.67 | 6.67 | 6.67 | 3 | 0 | 0.0 |
17/04/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
16/04/2018 |
6.67
|
379 | 7.06 | 7.06 | 6.67 | 0 | 0 | 0 |
13/04/2018 |
7.06
|
210 | 7.06 | 7.06 | 7.06 | 200 | 0 | 0.0 |
12/04/2018 |
7.06
|
130 | 6.86 | 7.06 | 7.06 | 100 | 0 | 0.0 |
11/04/2018 |
6.86
|
500 | 6.67 | 6.86 | 6.80 | 0 | 0 | 0 |
10/04/2018 |
6.67
|
216 | 6.42 | 6.67 | 6.67 | 100 | 0 | 0.0 |
09/04/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
06/04/2018 |
6.42
|
2,468 | 6.16 | 6.61 | 5.77 | 200 | 0 | 0.0 |
05/04/2018 |
6.16
|
1,638 | 6.67 | 6.86 | 6.16 | 0 | 100 | -0.0 |
04/04/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
03/04/2018 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
02/04/2018 |
6.67
|
1,200 | 6.67 | 6.67 | 6.67 | 1,200 | 1,200 | 0 |
30/03/2018 |
6.67
|
2,563 | 6.86 | 7.06 | 6.22 | 1,363 | 2,000 | -0.0 |
29/03/2018 |
6.86
|
800 | 7.06 | 7.06 | 6.80 | 800 | 0 | 0.0 |
28/03/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
27/03/2018 |
7.06
|
3 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
26/03/2018 |
7.06
|
100 | 6.54 | 7.06 | 7.06 | 100 | 0 | 0.0 |
23/03/2018 |
6.54
|
900 | 6.35 | 6.54 | 5.84 | 100 | 700 | -0.0 |
22/03/2018 |
6.35
|
803 | 6.09 | 6.35 | 6.09 | 100 | 700 | -0.0 |
21/03/2018 |
6.09
|
2,003 | 6.09 | 6.22 | 5.90 | 1,600 | 1,700 | -0.0 |
20/03/2018 |
6.09
|
50 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
19/03/2018 |
6.09
|
505 | 6.22 | 6.22 | 6.09 | 0 | 0 | 0 |
16/03/2018 |
6.22
|
500 | 5.77 | 6.22 | 5.65 | 500 | 100 | 0.0 |
15/03/2018 |
5.77
|
312 | 6.35 | 6.35 | 5.77 | 0 | 0 | 0 |
14/03/2018 |
6.35
|
837 | 6.99 | 6.99 | 6.35 | 0 | 71 | -0.0 |
13/03/2018 |
6.99
|
5,540 | 7.38 | 7.38 | 6.99 | 5,500 | 5,000 | 0.0 |
12/03/2018 |
7.38
|
1,100 | 8.02 | 8.02 | 7.38 | 1,100 | 0 | 0.0 |
09/03/2018 |
8.02
|
305 | 8.02 | 8.02 | 8.02 | 300 | 0 | 0.0 |
08/03/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
07/03/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
06/03/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
05/03/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
02/03/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
01/03/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
28/02/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
27/02/2018 |
8.02
|
4,000 | 8.02 | 8.02 | 8.02 | 4,000 | 4,000 | 0 |
26/02/2018 |
8.02
|
4,836 | 7.70 | 8.47 | 7.70 | 4,800 | 0 | 0.1 |
23/02/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
22/02/2018 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
21/02/2018 |
7.70
|
20 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/02/2018 |
7.70
|
38 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
12/02/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/02/2018 |
7.70
|
100 | 7.19 | 7.70 | 7.70 | 100 | 0 | 0.0 |
08/02/2018 |
7.19
|
502 | 7.25 | 7.25 | 7.19 | 500 | 500 | 0 |
07/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
06/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
05/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/02/2018 |
7.25
|
30 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
01/02/2018 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
31/01/2018 |
7.25
|
15,500 | 7.44 | 7.44 | 7.25 | 15,000 | 15,000 | 0 |
30/01/2018 |
7.44
|
6,070 | 8.21 | 8.21 | 7.44 | 5,900 | 4,400 | 0.0 |
29/01/2018 |
8.21
|
437 | 7.70 | 8.34 | 6.93 | 300 | 0 | 0.0 |
26/01/2018 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 500 | 500 | 0 |
25/01/2018 |
7.70
|
8,800 | 7.06 | 7.70 | 6.35 | 8,800 | 1,000 | 0.1 |
24/01/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
23/01/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
22/01/2018 |
7.06
|
1,200 | 7.06 | 7.70 | 6.42 | 1,200 | 0 | 0.0 |
19/01/2018 |
7.06
|
100 | 6.61 | 7.06 | 7.06 | 100 | 0 | 0.0 |
18/01/2018 |
6.61
|
250 | 6.09 | 6.61 | 6.29 | 200 | 0 | 0.0 |
17/01/2018 |
6.09
|
20 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
16/01/2018 |
6.09
|
2,713 | 6.03 | 6.09 | 6.09 | 400 | 213 | 0.0 |
15/01/2018 |
6.03
|
5,700 | 5.71 | 6.03 | 5.71 | 5,700 | 0 | 0.1 |
12/01/2018 |
5.71
|
303 | 5.65 | 5.71 | 5.71 | 300 | 0 | 0.0 |
11/01/2018 |
5.65
|
600 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 |
10/01/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/01/2018 |
5.71
|
2,000 | 5.71 | 5.71 | 5.45 | 1,100 | 1,700 | -0.0 |
08/01/2018 |
5.71
|
2,900 | 5.71 | 5.71 | 5.52 | 2,900 | 0 | 0.0 |
05/01/2018 |
5.71
|
100 | 5.45 | 5.71 | 5.71 | 100 | 0 | 0.0 |
04/01/2018 |
5.45
|
1,700 | 5.65 | 5.77 | 5.45 | 1,700 | 0 | 0.0 |
03/01/2018 |
5.65
|
700 | 5.26 | 5.65 | 5.52 | 400 | 0 | 0.0 |
02/01/2018 |
5.26
|
1,800 | 5.77 | 6.09 | 5.26 | 100 | 0 | 0.0 |
29/12/2017 |
5.77
|
231 | 5.26 | 5.77 | 5.77 | 100 | 0 | 0.0 |
28/12/2017 |
5.26
|
5,135 | 5.65 | 5.65 | 5.26 | 0 | 35 | -0.0 |
27/12/2017 |
5.65
|
3,300 | 6.22 | 6.22 | 5.65 | 1,500 | 1,500 | 0 |
26/12/2017 |
6.22
|
5,506 | 6.22 | 6.22 | 6.22 | 5,500 | 5,500 | 0 |
25/12/2017 |
6.22
|
8,603 | 5.77 | 6.29 | 5.77 | 8,600 | 1,000 | 0.1 |
22/12/2017 |
5.77
|
7,189 | 5.58 | 5.77 | 5.58 | 0 | 400 | -0.0 |
21/12/2017 |
5.58
|
20 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
20/12/2017 |
5.58
|
100 | 5.26 | 5.58 | 5.58 | 100 | 0 | 0.0 |
19/12/2017 |
5.26
|
4,100 | 5.71 | 5.97 | 5.26 | 3,000 | 3,100 | -0.0 |
18/12/2017 |
5.71
|
2,200 | 5.65 | 5.71 | 5.45 | 200 | 1,000 | -0.0 |
15/12/2017 |
5.65
|
47,258 | 5.65 | 5.77 | 5.33 | 46,200 | 0 | 0.4 |
14/12/2017 |
5.65
|
1,200 | 5.45 | 5.71 | 5.45 | 200 | 0 | 0.0 |
13/12/2017 |
5.45
|
700 | 5.39 | 5.45 | 4.94 | 100 | 0 | 0.0 |
12/12/2017 |
5.39
|
380 | 5.65 | 5.65 | 5.39 | 0 | 80 | -0.0 |
11/12/2017 |
5.65
|
10 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
08/12/2017 |
5.65
|
52 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
07/12/2017 |
5.65
|
104 | 5.39 | 5.65 | 5.65 | 100 | 0 | 0.0 |
06/12/2017 |
5.39
|
900 | 5.97 | 5.97 | 5.39 | 500 | 0 | 0.0 |
05/12/2017 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
04/12/2017 |
5.97
|
284 | 5.71 | 5.97 | 5.33 | 200 | 100 | 0.0 |
01/12/2017 |
5.71
|
1,200 | 5.45 | 5.71 | 5.52 | 1,200 | 300 | 0.0 |
30/11/2017 |
5.45
|
6,400 | 5.90 | 6.03 | 5.45 | 2,700 | 0 | 0.0 |