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 | 0.68% | 5,223,500 | -17,800 | -0.3 |
14.70
15
14.80
|
2 tháng
(2024-07-22) |
0 | 0% | 12,963,900 | -90,700 | -1.3 |
14.70
15
14.80
|
3 tháng
(2024-06-24) |
0 | 0% | 18,600,700 | -214,700 | -3.2 |
14.70
15.15
14.80
|
6 tháng
(2024-03-25) |
-0.10 | -0.67% | 47,430,300 | -65,805 | -0.9 |
14.65
15.40
14.80
|
12 tháng
(2023-09-26) |
1.10 | 8.03% | 100,748,600 | 66,695 | 1.3 |
13.45
15.50
14.80
|
24 tháng
(2022-10-03) |
-0.10 | -0.67% | 213,581,400 | 25,890 | 0.7 |
12.85
16.20
14.80
|
36 tháng
(2021-10-06) |
-1.31 | -8.14% | 363,993,200 | 18,923 | -1.3 |
12.82
19.12
14.80
|
60 tháng
(2019-10-17) |
8 | 117.68% | 738,349,710 | -492,137 | -10.4 |
6.03
25.25
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
7.08
|
765,360 | 7.10 | 7.10 | 7.00 | 20 | 600 | -0.0 |
17/09/2020 |
7.10
|
827,840 | 7.04 | 7.10 | 6.89 | 0 | 12,340 | -0.1 |
16/09/2020 |
7.04
|
783,630 | 7.00 | 7.04 | 6.89 | 0 | 7,370 | -0.1 |
15/09/2020 |
7.00
|
490,200 | 7.00 | 7.00 | 6.89 | 650 | 770 | -0.0 |
14/09/2020 |
7.00
|
917,650 | 7.09 | 7.09 | 6.85 | 0 | 7,790 | -0.1 |
11/09/2020 |
7.09
|
499,260 | 7.12 | 7.12 | 6.84 | 0 | 2,610 | -0.0 |
10/09/2020 |
7.12
|
659,920 | 6.78 | 7.12 | 6.51 | 970 | 60,610 | -0.5 |
09/09/2020 |
6.78
|
677,440 | 6.81 | 6.91 | 6.59 | 14,560 | 202,360 | -1.7 |
08/09/2020 |
6.81
|
562,750 | 6.89 | 6.89 | 6.74 | 0 | 6,010 | -0.1 |
07/09/2020 |
6.89
|
787,670 | 6.91 | 7.04 | 6.71 | 0 | 133,220 | -1.2 |
04/09/2020 |
6.91
|
538,630 | 6.97 | 7.18 | 6.62 | 40 | 95,830 | -0.9 |
03/09/2020 |
6.97
|
1,060,520 | 7.38 | 7.42 | 6.88 | 6,590 | 338,060 | -3.0 |
01/09/2020 |
7.38
|
460,960 | 7.34 | 7.44 | 7.19 | 710 | 4,770 | -0.0 |
31/08/2020 |
7.34
|
570,000 | 7.31 | 7.48 | 7.28 | 5,000 | 7,790 | -0.0 |
28/08/2020 |
7.31
|
570,530 | 7.46 | 7.46 | 7.31 | 0 | 12,560 | -0.1 |
27/08/2020 |
7.46
|
541,660 | 7.40 | 7.56 | 7.27 | 0 | 7,370 | -0.1 |
26/08/2020 |
7.40
|
497,880 | 7.46 | 7.46 | 7.31 | 0 | 6,730 | -0.1 |
25/08/2020 |
7.46
|
666,670 | 7.49 | 7.56 | 7.31 | 0 | 590 | -0.0 |
24/08/2020 |
7.49
|
773,680 | 7.49 | 7.53 | 7.35 | 600 | 3,690 | -0.0 |
21/08/2020 |
7.49
|
506,230 | 7.46 | 7.53 | 7.34 | 0 | 100 | -0.0 |
20/08/2020 |
7.46
|
476,880 | 7.34 | 7.48 | 7.34 | 180 | 2,460 | -0.0 |
19/08/2020 |
7.34
|
561,170 | 7.32 | 7.56 | 7.34 | 190 | 8,310 | -0.1 |
18/08/2020 |
7.32
|
599,090 | 7.50 | 7.50 | 7.31 | 0 | 11,340 | -0.1 |
17/08/2020 |
7.50
|
725,400 | 7.55 | 7.55 | 7.34 | 420 | 17,140 | -0.2 |
14/08/2020 |
7.55
|
468,050 | 7.91 | 7.91 | 7.53 | 0 | 40,060 | -0.4 |
13/08/2020 |
7.91
|
597,200 | 7.91 | 7.91 | 7.50 | 100 | 37,590 | -0.4 |
12/08/2020 |
7.91
|
504,150 | 7.91 | 8.10 | 7.65 | 0 | 2,650 | -0.0 |
11/08/2020 |
7.91
|
574,120 | 7.91 | 8.18 | 7.72 | 44,010 | 32,650 | 0.1 |
10/08/2020 |
7.91
|
747,960 | 7.40 | 7.91 | 7.42 | 133,390 | 6,620 | 1.3 |
07/08/2020 |
7.40
|
488,900 | 7.45 | 7.45 | 7.34 | 0 | 2,340 | -0.0 |
06/08/2020 |
7.45
|
700,050 | 7.27 | 7.57 | 7.08 | 132,200 | 42,810 | 0.9 |
05/08/2020 |
7.27
|
786,660 | 6.81 | 7.27 | 6.77 | 247,170 | 34,000 | 2.0 |
04/08/2020 |
6.81
|
536,890 | 6.78 | 6.81 | 6.74 | 60,860 | 19,040 | 0.4 |
03/08/2020 |
6.78
|
825,700 | 6.75 | 6.88 | 6.74 | 194,920 | 13,670 | 1.6 |
31/07/2020 |
6.75
|
535,900 | 6.81 | 6.81 | 6.64 | 23,760 | 11,950 | 0.1 |
30/07/2020 |
6.81
|
685,280 | 6.81 | 6.81 | 6.60 | 15,840 | 18,230 | 0.1 |
29/07/2020 |
6.81
|
565,620 | 7.04 | 7.04 | 6.59 | 15,840 | 0 | 0.1 |
28/07/2020 |
7.04
|
549,430 | 6.62 | 7.04 | 6.53 | 4,940 | 0 | 0.0 |
27/07/2020 |
6.62
|
597,140 | 6.59 | 6.66 | 6.44 | 4,490 | 10 | 0.0 |
24/07/2020 |
6.59
|
494,550 | 6.59 | 6.70 | 6.55 | 7,760 | 610 | 0.1 |
23/07/2020 |
6.59
|
586,680 | 6.76 | 6.76 | 6.59 | 0 | 40,340 | -0.4 |
22/07/2020 |
6.76
|
564,200 | 6.78 | 6.78 | 6.66 | 0 | 10,010 | -0.1 |
21/07/2020 |
6.78
|
564,400 | 6.77 | 6.79 | 6.70 | 0 | 0 | 0 |
20/07/2020 |
6.77
|
481,560 | 6.75 | 6.78 | 6.75 | 0 | 0 | 0 |
17/07/2020 |
6.75
|
572,030 | 6.73 | 6.78 | 6.70 | 0 | 710 | -0.0 |
16/07/2020 |
6.73
|
157,530 | 6.80 | 6.81 | 6.70 | 0 | 1,680 | -0.0 |
15/07/2020 |
6.80
|
604,760 | 6.81 | 6.81 | 6.67 | 0 | 2,810 | -0.0 |
14/07/2020 |
6.81
|
536,530 | 6.81 | 6.81 | 6.59 | 0 | 12,360 | -0.1 |
13/07/2020 |
6.81
|
555,800 | 6.81 | 6.81 | 6.66 | 0 | 15,610 | -0.1 |
10/07/2020 |
6.81
|
483,430 | 6.74 | 6.81 | 6.62 | 2,060 | 0 | 0.0 |
09/07/2020 |
6.74
|
515,310 | 6.59 | 6.74 | 6.59 | 5,800 | 0 | 0.1 |
08/07/2020 |
6.59
|
494,460 | 6.70 | 6.70 | 6.59 | 0 | 50 | -0.0 |
07/07/2020 |
6.70
|
534,000 | 6.81 | 6.81 | 6.59 | 0 | 2,920 | -0.0 |
06/07/2020 |
6.81
|
530,830 | 6.78 | 6.81 | 6.59 | 6,000 | 10,000 | -0.0 |
03/07/2020 |
6.78
|
598,660 | 6.81 | 6.81 | 6.53 | 600 | 1,800 | -0.0 |
02/07/2020 |
6.81
|
461,380 | 6.81 | 6.81 | 6.69 | 0 | 3,320 | -0.0 |
01/07/2020 |
6.81
|
559,840 | 6.66 | 6.81 | 6.63 | 0 | 9,050 | -0.1 |
30/06/2020 |
6.66
|
557,710 | 6.81 | 6.81 | 6.62 | 0 | 9,980 | -0.1 |
29/06/2020 |
6.81
|
516,960 | 6.85 | 6.85 | 6.66 | 0 | 6,090 | -0.1 |
26/06/2020 |
6.85
|
459,390 | 6.81 | 6.85 | 6.59 | 0 | 610 | -0.0 |
25/06/2020 |
6.81
|
691,640 | 6.85 | 6.89 | 6.74 | 0 | 8,820 | -0.1 |
24/06/2020 |
6.85
|
490,080 | 6.90 | 6.93 | 6.85 | 2,000 | 0 | 0.0 |
23/06/2020 |
6.90
|
553,500 | 6.93 | 6.93 | 6.84 | 4,970 | 0 | 0.0 |
22/06/2020 |
6.93
|
554,930 | 6.93 | 6.97 | 6.81 | 1,030 | 0 | 0.0 |
19/06/2020 |
6.93
|
1,657,280 | 6.81 | 7.11 | 6.75 | 25,100 | 0 | 0.2 |
18/06/2020 |
6.81
|
665,680 | 7.10 | 7.10 | 6.68 | 2,750 | 0 | 0.0 |
17/06/2020 |
7.10
|
730,760 | 7.11 | 7.11 | 6.80 | 5,490 | 5,970 | 0.0 |
16/06/2020 |
7.11
|
510,720 | 7.11 | 7.12 | 6.74 | 0 | 4,030 | -0.0 |
15/06/2020 |
7.11
|
585,650 | 7.11 | 7.12 | 6.93 | 0 | 2,500 | -0.0 |
12/06/2020 |
7.11
|
334,360 | 6.93 | 7.11 | 6.72 | 6,690 | 8,980 | -0.0 |
11/06/2020 |
6.93
|
443,640 | 6.80 | 7.23 | 6.81 | 2,000 | 200 | 0.0 |
10/06/2020 |
6.80
|
273,520 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 |
09/06/2020 |
6.81
|
555,490 | 6.81 | 6.81 | 6.70 | 6,220 | 0 | 0.1 |
08/06/2020 |
6.81
|
509,580 | 6.73 | 6.81 | 6.70 | 2,020 | 0 | 0.0 |
05/06/2020 |
6.73
|
403,820 | 6.70 | 6.74 | 6.59 | 18,190 | 0 | 0.2 |
04/06/2020 |
6.70
|
739,330 | 6.70 | 6.70 | 6.51 | 90 | 0 | 0.0 |
03/06/2020 |
6.70
|
353,150 | 6.70 | 6.70 | 6.59 | 4,650 | 800 | 0.0 |
02/06/2020 |
6.70
|
503,440 | 6.72 | 6.74 | 6.66 | 5,350 | 0 | 0.0 |
01/06/2020 |
6.72
|
552,140 | 6.74 | 6.74 | 6.66 | 9,350 | 0 | 0.1 |
29/05/2020 |
6.74
|
548,700 | 6.66 | 6.74 | 6.59 | 9,610 | 0 | 0.1 |
28/05/2020 |
6.66
|
540,420 | 6.66 | 6.66 | 6.59 | 3,420 | 0 | 0.0 |
27/05/2020 |
6.66
|
733,090 | 6.66 | 6.66 | 6.55 | 0 | 7,840 | -0.1 |
26/05/2020 |
6.66
|
340,350 | 6.72 | 6.72 | 6.59 | 0 | 2,090 | -0.0 |
25/05/2020 |
6.72
|
378,790 | 6.72 | 6.72 | 6.47 | 8,850 | 160 | 0.1 |
22/05/2020 |
6.72
|
534,930 | 6.66 | 6.74 | 6.55 | 5,820 | 0 | 0.1 |
21/05/2020 |
6.66
|
774,050 | 6.44 | 6.66 | 6.44 | 400 | 0 | 0.0 |
20/05/2020 |
6.44
|
316,740 | 6.60 | 6.60 | 6.40 | 5,650 | 190 | 0.0 |
19/05/2020 |
6.60
|
584,300 | 6.74 | 6.74 | 6.59 | 350 | 2,200 | -0.0 |
18/05/2020 |
6.74
|
539,780 | 6.77 | 6.77 | 6.47 | 0 | 1,530 | -0.0 |
15/05/2020 |
6.77
|
358,540 | 6.81 | 6.81 | 6.34 | 320 | 4,180 | -0.0 |
14/05/2020 |
6.81
|
522,430 | 6.81 | 6.81 | 6.51 | 580 | 4,310 | -0.0 |
13/05/2020 |
6.81
|
340,760 | 6.47 | 6.81 | 6.28 | 11,570 | 1,440 | 0.1 |
12/05/2020 |
6.47
|
217,190 | 6.51 | 6.51 | 6.21 | 1,880 | 0 | 0.0 |
11/05/2020 |
6.51
|
502,190 | 6.47 | 6.51 | 6.13 | 6,290 | 1,500 | 0.0 |
08/05/2020 |
6.47
|
737,330 | 6.46 | 6.51 | 6.44 | 11,000 | 0 | 0.1 |
07/05/2020 |
6.46
|
334,120 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 |
06/05/2020 |
6.47
|
772,940 | 6.48 | 6.48 | 6.38 | 0 | 2,000 | -0.0 |
05/05/2020 |
6.48
|
580,740 | 6.50 | 6.51 | 6.40 | 4,190 | 0 | 0.0 |
04/05/2020 |
6.50
|
121,930 | 6.49 | 6.50 | 6.25 | 0 | 0 | 0 |
29/04/2020 |
6.49
|
650,410 | 6.51 | 6.51 | 6.44 | 1,220 | 0 | 0.0 |