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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
7.24
|
1,566,600 | 7.36 | 7.49 | 7.14 | 13,820 | 0 | 0.2 |
06/07/2017 |
7.36
|
1,742,210 | 7.24 | 7.52 | 7.24 | 0 | 3,000 | -0.0 |
05/07/2017 |
7.24
|
933,880 | 7.33 | 7.39 | 7.21 | 0 | 41,440 | -0.5 |
04/07/2017 |
7.33
|
1,648,020 | 7.11 | 7.39 | 7.14 | 1,000 | 15,800 | -0.2 |
03/07/2017 |
7.11
|
1,121,540 | 6.92 | 7.18 | 6.86 | 2,410 | 32,800 | -0.3 |
30/06/2017 |
6.92
|
629,440 | 7.02 | 7.08 | 6.89 | 0 | 0 | 0 |
29/06/2017 |
7.02
|
571,900 | 6.99 | 7.08 | 6.99 | 0 | 50,000 | -0.6 |
28/06/2017 |
6.99
|
283,920 | 6.96 | 7.05 | 6.89 | 0 | 0 | 0 |
27/06/2017 |
6.96
|
1,914,390 | 7.18 | 7.30 | 6.86 | 1,300 | 7,160 | -0.1 |
26/06/2017 |
7.18
|
1,742,870 | 6.86 | 7.18 | 6.83 | 0 | 50,000 | -0.6 |
23/06/2017 |
6.86
|
2,220,970 | 6.99 | 7.08 | 6.86 | 0 | 35,000 | -0.4 |
22/06/2017 |
6.99
|
1,312,460 | 6.83 | 6.99 | 6.74 | 0 | 0 | 0 |
21/06/2017 |
6.83
|
1,195,830 | 6.86 | 6.89 | 6.74 | 0 | 0 | 0 |
20/06/2017 |
6.86
|
1,111,740 | 7.02 | 7.08 | 6.83 | 0 | 0 | 0 |
19/06/2017 |
7.02
|
627,480 | 7.11 | 7.21 | 6.99 | 0 | 0 | 0 |
16/06/2017 |
7.11
|
458,020 | 7.21 | 7.27 | 7.02 | 0 | 1,000 | -0.0 |
15/06/2017 |
7.21
|
1,382,800 | 7.11 | 7.43 | 7.08 | 0 | 52,270 | -0.6 |
14/06/2017 |
7.11
|
1,430,240 | 6.77 | 7.11 | 6.71 | 6,000 | 11,000 | -0.1 |
13/06/2017 |
6.77
|
1,213,320 | 6.86 | 6.86 | 6.58 | 0 | 30,010 | -0.3 |
12/06/2017 |
6.86
|
1,411,370 | 6.99 | 7.02 | 6.77 | 0 | 0 | 0 |
09/06/2017 |
6.99
|
1,018,030 | 6.99 | 7.21 | 6.89 | 0 | 0 | 0 |
08/06/2017 |
6.99
|
1,381,490 | 6.86 | 7.14 | 6.83 | 20,000 | 0 | 0.2 |
07/06/2017 |
6.86
|
2,410,900 | 6.58 | 7.02 | 6.52 | 19,400 | 0 | 0.2 |
06/06/2017 |
6.58
|
1,330,290 | 6.49 | 6.67 | 6.42 | 0 | 0 | 0 |
05/06/2017 |
6.49
|
1,728,280 | 6.39 | 6.83 | 6.49 | 30,000 | 2,750 | 0.3 |
02/06/2017 |
6.39
|
2,251,260 | 5.98 | 6.39 | 6.08 | 230,000 | 0 | 2.3 |
01/06/2017 |
5.98
|
362,150 | 5.81 | 6.08 | 5.82 | 0 | 0 | 0 |
31/05/2017 |
5.81
|
100,430 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 |
30/05/2017 |
5.80
|
284,060 | 5.85 | 5.89 | 5.73 | 0 | 0 | 0 |
29/05/2017 |
5.85
|
1,372,790 | 5.82 | 5.89 | 5.64 | 0 | 0 | 0 |
26/05/2017 |
5.82
|
273,300 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
25/05/2017 |
5.95
|
722,630 | 5.77 | 6.02 | 5.75 | 0 | 0 | 0 |
24/05/2017 |
5.77
|
529,530 | 5.68 | 5.93 | 5.70 | 0 | 30,000 | -0.3 |
23/05/2017 |
5.68
|
460,910 | 5.77 | 5.77 | 5.68 | 0 | 70,020 | -0.6 |
22/05/2017 |
5.77
|
305,400 | 5.80 | 5.83 | 5.75 | 0 | 0 | 0 |
19/05/2017 |
5.80
|
244,670 | 5.67 | 5.89 | 5.64 | 19,990 | 0 | 0.2 |
18/05/2017 |
5.67
|
899,730 | 5.86 | 5.86 | 5.64 | 0 | 5,000 | -0.0 |
17/05/2017 |
5.86
|
847,600 | 6.02 | 6.02 | 5.80 | 0 | 8,260 | -0.1 |
16/05/2017 |
6.02
|
900,310 | 5.97 | 6.02 | 5.90 | 0 | 140 | -0.0 |
15/05/2017 |
5.97
|
989,320 | 5.97 | 6.08 | 5.95 | 0 | 2,750 | -0.0 |
12/05/2017 |
5.97
|
776,380 | 5.86 | 6.27 | 5.91 | 0 | 0 | 0 |
11/05/2017 |
5.86
|
491,300 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
10/05/2017 |
5.83
|
1,204,000 | 6.01 | 6.02 | 5.83 | 140 | 1,980 | -0.0 |
09/05/2017 |
6.01
|
327,320 | 5.92 | 6.05 | 5.93 | 0 | 1,300 | -0.0 |
08/05/2017 |
5.92
|
1,085,030 | 6.22 | 6.27 | 5.92 | 0 | 135,000 | -1.3 |
05/05/2017 |
6.22
|
242,340 | 6.22 | 6.24 | 6.20 | 0 | 15,000 | -0.1 |
04/05/2017 |
6.22
|
738,890 | 6.18 | 6.39 | 6.14 | 0 | 2,000 | -0.0 |
03/05/2017 |
6.18
|
561,030 | 5.98 | 6.20 | 5.89 | 0 | 2,000 | -0.0 |
28/04/2017 |
5.98
|
287,650 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
27/04/2017 |
6.05
|
1,224,890 | 5.85 | 6.09 | 5.80 | 22,000 | 160 | 0.2 |
26/04/2017 |
5.85
|
961,590 | 5.79 | 5.85 | 5.55 | 0 | 0 | 0 |
25/04/2017 |
5.79
|
287,890 | 5.80 | 5.80 | 5.77 | 0 | 0 | 0 |
24/04/2017 |
5.80
|
436,480 | 5.68 | 5.80 | 5.66 | 0 | 28,480 | -0.3 |
21/04/2017 |
5.68
|
323,510 | 5.63 | 5.70 | 5.64 | 0 | 10,000 | -0.1 |
20/04/2017 |
5.63
|
177,010 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
19/04/2017 |
5.69
|
382,960 | 5.58 | 5.70 | 5.51 | 0 | 0 | 0 |
18/04/2017 |
5.58
|
257,220 | 5.45 | 5.60 | 5.39 | 0 | 0 | 0 |
17/04/2017 |
5.45
|
1,492,320 | 5.45 | 5.50 | 5.20 | 0 | 54,300 | -0.5 |
14/04/2017 |
5.45
|
634,370 | 5.61 | 5.61 | 5.45 | 10,000 | 0 | 0.1 |
13/04/2017 |
5.61
|
109,070 | 5.67 | 5.70 | 5.61 | 0 | 0 | 0 |
12/04/2017 |
5.67
|
187,830 | 5.70 | 5.71 | 5.65 | 0 | 0 | 0 |
11/04/2017 |
5.70
|
234,170 | 5.78 | 5.78 | 5.67 | 0 | 0 | 0 |
10/04/2017 |
5.78
|
280,790 | 5.80 | 5.87 | 5.77 | 0 | 4,470 | -0.0 |
07/04/2017 |
5.80
|
521,030 | 5.82 | 5.92 | 5.80 | 0 | 0 | 0 |
05/04/2017 |
5.82
|
705,920 | 5.87 | 5.89 | 5.79 | 0 | 0 | 0 |
04/04/2017 |
5.87
|
604,500 | 5.85 | 5.88 | 5.82 | 0 | 2,000 | -0.0 |
03/04/2017 |
5.85
|
620,400 | 5.83 | 5.95 | 5.82 | 0 | 30,000 | -0.3 |
31/03/2017 |
5.83
|
661,800 | 5.66 | 5.88 | 5.66 | 0 | 0 | 0 |
30/03/2017 |
5.66
|
603,660 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
29/03/2017 |
5.73
|
432,420 | 5.69 | 5.73 | 5.69 | 0 | 0 | 0 |
28/03/2017 |
5.69
|
280,500 | 5.69 | 5.69 | 5.68 | 0 | 690 | -0.0 |
27/03/2017 |
5.69
|
398,630 | 5.68 | 5.70 | 5.66 | 0 | 0 | 0 |
24/03/2017 |
5.68
|
223,430 | 5.70 | 5.70 | 5.64 | 0 | 5,700 | -0.1 |
23/03/2017 |
5.70
|
344,810 | 5.66 | 5.71 | 5.64 | 0 | 0 | 0 |
22/03/2017 |
5.66
|
447,900 | 5.68 | 5.71 | 5.66 | 0 | 40,000 | -0.4 |
21/03/2017 |
5.68
|
172,970 | 5.63 | 5.70 | 5.58 | 0 | 0 | 0 |
20/03/2017 |
5.63
|
318,960 | 5.48 | 5.70 | 5.49 | 0 | 0 | 0 |
17/03/2017 |
5.48
|
147,720 | 5.40 | 5.53 | 5.35 | 0 | 250 | -0.0 |
16/03/2017 |
5.40
|
384,560 | 5.38 | 5.41 | 5.35 | 0 | 0 | 0 |
15/03/2017 |
5.38
|
246,970 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 |
14/03/2017 |
5.39
|
274,280 | 5.36 | 5.44 | 5.29 | 0 | 10,000 | -0.1 |
13/03/2017 |
5.36
|
640,210 | 5.41 | 5.46 | 5.32 | 1,500 | 0 | 0.0 |
10/03/2017 |
5.41
|
564,810 | 5.53 | 5.53 | 5.36 | 10 | 0 | 0 |
09/03/2017 |
5.53
|
784,410 | 5.60 | 5.60 | 5.52 | 0 | 20,000 | -0.2 |
08/03/2017 |
5.60
|
359,240 | 5.59 | 5.64 | 5.59 | 0 | 20,000 | -0.2 |
07/03/2017 |
5.59
|
281,970 | 5.66 | 5.67 | 5.58 | 0 | 11,650 | -0.1 |
06/03/2017 |
5.66
|
642,510 | 5.68 | 5.77 | 5.64 | 20,000 | 8,250 | 0.1 |
03/03/2017 |
5.68
|
913,340 | 5.61 | 5.68 | 5.54 | 0 | 0 | 0 |
02/03/2017 |
5.61
|
1,119,890 | 5.55 | 5.61 | 5.33 | 0 | 0 | 0 |
01/03/2017 |
5.55
|
258,330 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 |
28/02/2017 |
5.56
|
273,450 | 5.48 | 5.56 | 5.45 | 0 | 5,000 | -0.0 |
27/02/2017 |
5.48
|
699,200 | 5.36 | 5.51 | 5.34 | 0 | 0 | 0 |
24/02/2017 |
5.36
|
434,200 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
23/02/2017 |
5.36
|
664,850 | 5.37 | 5.37 | 5.01 | 6,000 | 0 | 0.1 |
22/02/2017 |
5.37
|
826,640 | 5.35 | 5.39 | 5.33 | 0 | 0 | 0 |
21/02/2017 |
5.35
|
1,130,200 | 5.28 | 5.36 | 5.11 | 0 | 4,910 | -0.0 |
20/02/2017 |
5.28
|
293,190 | 5.26 | 5.28 | 5.08 | 0 | 1,000 | -0.0 |
17/02/2017 |
5.26
|
154,210 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 |
16/02/2017 |
5.26
|
1,235,260 | 5.20 | 5.31 | 5.14 | 5,000 | 0 | 0.0 |
15/02/2017 |
5.20
|
736,370 | 5.08 | 5.20 | 5.07 | 1,200 | 0 | 0.0 |