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) |
0.60 | 1.53% | 26,740,200 | -54,900 | -2.2 |
37.90
39.80
39.50
|
2 tháng
(2024-07-22) |
2.55 | 6.86% | 71,562,700 | -320,100 | -13.1 |
32.45
39.80
39.50
|
3 tháng
(2024-06-24) |
-0.05 | -0.13% | 104,055,900 | -666,700 | -27.6 |
32.45
42.15
39.50
|
6 tháng
(2024-03-25) |
2.40 | 6.43% | 230,256,400 | -2,033,520 | -83.5 |
32.45
45.75
39.50
|
12 tháng
(2023-09-26) |
12.70 | 47.04% | 464,907,200 | -947,565 | -52.6 |
19.40
45.75
39.50
|
24 tháng
(2022-10-03) |
24.40 | 159.48% | 869,868,000 | -1,437,907 | -52.4 |
7.54
45.75
39.50
|
36 tháng
(2021-10-06) |
19.15 | 93.16% | 1,122,927,700 | -1,738,609 | -66.6 |
7.54
45.75
39.50
|
60 tháng
(2019-10-17) |
33.70 | 561.24% | 1,467,692,370 | -11,963,409 | -209.9 |
3.83
45.75
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
6.10
|
23,580 | 6.11 | 6.12 | 6.04 | 7,000 | 10,000 | -0.0 |
10/07/2019 |
6.11
|
77,150 | 6.08 | 6.11 | 6.02 | 5,000 | 40,000 | -0.3 |
09/07/2019 |
6.08
|
5,760 | 6.09 | 6.09 | 6.00 | 0 | 0 | 0 |
08/07/2019 |
6.09
|
37,480 | 6.06 | 6.09 | 5.99 | 8,500 | 0 | 0.1 |
05/07/2019 |
6.06
|
5,570 | 6.08 | 6.08 | 6.06 | 0 | 0 | 0 |
04/07/2019 |
6.08
|
10,970 | 6.06 | 6.10 | 6.06 | 0 | 0 | 0 |
03/07/2019 |
6.06
|
17,300 | 6.06 | 6.06 | 6.02 | 3,000 | 1,940 | 0.0 |
02/07/2019 |
6.06
|
10,080 | 6.08 | 6.08 | 6.02 | 10,000 | 0 | 0.1 |
01/07/2019 |
6.08
|
21,310 | 6.00 | 6.08 | 5.99 | 5,000 | 1,000 | 0.0 |
28/06/2019 |
6.00
|
21,090 | 6.06 | 6.06 | 6.00 | 3,000 | 1,000 | 0.0 |
27/06/2019 |
6.06
|
8,600 | 6.08 | 6.08 | 6.02 | 2,000 | 0 | 0.0 |
26/06/2019 |
6.08
|
7,010 | 6.08 | 6.09 | 6.00 | 0 | 400 | -0.0 |
25/06/2019 |
6.08
|
17,560 | 6.09 | 6.09 | 6.00 | 5,000 | 0 | 0.0 |
24/06/2019 |
6.09
|
48,860 | 6.12 | 6.12 | 5.96 | 10,000 | 660 | 0.1 |
21/06/2019 |
6.12
|
5,370 | 6.14 | 6.14 | 6.06 | 0 | 1,000 | -0.0 |
20/06/2019 |
6.14
|
11,950 | 6.05 | 6.14 | 5.94 | 5,000 | 3,840 | 0.0 |
19/06/2019 |
6.05
|
8,940 | 6.00 | 6.07 | 6.00 | 0 | 1,000 | -0.0 |
18/06/2019 |
6.00
|
23,220 | 6.09 | 6.09 | 6.00 | 0 | 0 | 0 |
17/06/2019 |
6.09
|
15,700 | 6.07 | 6.12 | 6.04 | 3,000 | 100 | 0.0 |
14/06/2019 |
6.07
|
15,870 | 6.16 | 6.16 | 6.06 | 0 | 610 | -0.0 |
13/06/2019 |
6.16
|
7,600 | 6.16 | 6.17 | 6.08 | 5,450 | 1,450 | 0.0 |
12/06/2019 |
6.16
|
50,680 | 6.16 | 6.16 | 6.07 | 39,960 | 1,000 | 0.4 |
11/06/2019 |
6.16
|
11,500 | 6.17 | 6.17 | 6.07 | 5,000 | 1,000 | 0.0 |
10/06/2019 |
6.17
|
19,170 | 6.12 | 6.17 | 6.09 | 5,000 | 8,000 | -0.0 |
07/06/2019 |
6.12
|
28,960 | 6.09 | 6.12 | 6.09 | 8,000 | 9,000 | -0.0 |
06/06/2019 |
6.09
|
30,130 | 6.06 | 6.09 | 5.96 | 0 | 0 | 0 |
05/06/2019 |
6.06
|
32,470 | 6.12 | 6.12 | 6.06 | 5,000 | 0 | 0.0 |
04/06/2019 |
6.12
|
61,150 | 6.16 | 6.16 | 6.06 | 20,000 | 0 | 0.2 |
03/06/2019 |
6.16
|
25,010 | 6.14 | 6.19 | 6.03 | 5,000 | 0 | 0.0 |
31/05/2019 |
6.14
|
22,410 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 |
30/05/2019 |
6.22
|
39,020 | 6.23 | 6.23 | 6.13 | 25,000 | 0 | 0.2 |
29/05/2019 |
6.23
|
15,800 | 6.23 | 6.24 | 6.19 | 5,000 | 0 | 0.0 |
28/05/2019 |
6.23
|
16,450 | 6.25 | 6.25 | 6.21 | 9,420 | 0 | 0.1 |
27/05/2019 |
6.25
|
20,920 | 6.25 | 6.25 | 6.19 | 5,000 | 0 | 0.0 |
24/05/2019 |
6.25
|
34,900 | 6.29 | 6.29 | 6.19 | 5,000 | 0 | 0.0 |
23/05/2019 |
6.29
|
25,110 | 6.29 | 6.29 | 6.20 | 10,000 | 0 | 0.1 |
22/05/2019 |
6.29
|
26,940 | 6.29 | 6.29 | 6.25 | 5,000 | 0 | 0.0 |
21/05/2019 |
6.29
|
84,050 | 6.25 | 6.29 | 6.19 | 5,000 | 2,430 | 0.0 |
20/05/2019 |
6.25
|
27,600 | 6.25 | 6.31 | 6.24 | 0 | 0 | 0 |
17/05/2019 |
6.25
|
7,010 | 6.25 | 6.26 | 6.20 | 0 | 0 | 0 |
16/05/2019 |
6.25
|
17,680 | 6.25 | 6.29 | 6.25 | 0 | 0 | 0 |
15/05/2019 |
6.25
|
29,580 | 6.24 | 6.32 | 6.23 | 6,020 | 360 | 0.1 |
14/05/2019 |
6.24
|
34,770 | 6.25 | 6.25 | 6.19 | 520 | 0 | 0.0 |
13/05/2019 |
6.25
|
65,840 | 6.24 | 6.25 | 6.23 | 10,480 | 0 | 0.1 |
10/05/2019 |
6.24
|
10,250 | 6.25 | 6.30 | 6.19 | 0 | 0 | 0 |
09/05/2019 |
6.25
|
32,020 | 6.25 | 6.32 | 6.19 | 5,000 | 0 | 0.0 |
08/05/2019 |
6.25
|
9,160 | 6.25 | 6.25 | 6.19 | 5,000 | 0 | 0.0 |
07/05/2019 |
6.25
|
36,790 | 6.22 | 6.25 | 6.16 | 5,000 | 140 | 0.0 |
06/05/2019 |
6.22
|
82,350 | 6.32 | 6.32 | 6.16 | 7,000 | 0 | 0.1 |
03/05/2019 |
6.32
|
25,960 | 6.33 | 6.35 | 6.27 | 920 | 0 | 0.0 |
02/05/2019 |
6.33
|
27,810 | 6.35 | 6.35 | 6.26 | 10,000 | 0 | 0.1 |
26/04/2019 |
6.35
|
34,040 | 6.29 | 6.37 | 6.22 | 10,000 | 600 | 0.1 |
25/04/2019 |
6.29
|
13,880 | 6.37 | 6.39 | 6.29 | 4,400 | 0 | 0.0 |
24/04/2019 |
6.37
|
102,060 | 6.32 | 6.37 | 6.25 | 5,000 | 0 | 0.0 |
23/04/2019 |
6.32
|
37,800 | 6.35 | 6.38 | 6.22 | 0 | 0 | 0 |
22/04/2019 |
6.35
|
26,990 | 6.37 | 6.37 | 6.27 | 15,000 | 0 | 0.1 |
19/04/2019 |
6.37
|
17,430 | 6.37 | 6.39 | 6.26 | 10,000 | 0 | 0.1 |
18/04/2019 |
6.37
|
136,920 | 6.39 | 6.39 | 6.23 | 25,000 | 0 | 0.2 |
17/04/2019 |
6.39
|
65,600 | 6.42 | 6.45 | 6.32 | 20,000 | 0 | 0.2 |
16/04/2019 |
6.42
|
40,600 | 6.52 | 6.52 | 6.29 | 5,000 | 0 | 0.0 |
12/04/2019 |
6.52
|
93,770 | 6.48 | 6.58 | 6.25 | 30,000 | 0 | 0.3 |
11/04/2019 |
6.48
|
172,910 | 6.58 | 6.62 | 6.45 | 500 | 0 | 0.0 |
10/04/2019 |
6.58
|
309,150 | 6.54 | 6.71 | 6.48 | 0 | 0 | 0 |
09/04/2019 |
6.54
|
99,390 | 6.58 | 6.58 | 6.45 | 10,000 | 10,000 | 0.0 |
08/04/2019 |
6.58
|
182,690 | 6.52 | 6.58 | 6.39 | 50,100 | 0 | 0.5 |
05/04/2019 |
6.52
|
279,060 | 6.19 | 6.55 | 6.19 | 50,000 | 0 | 0.5 |
04/04/2019 |
6.19
|
27,970 | 6.19 | 6.25 | 6.19 | 0 | 0 | 0 |
03/04/2019 |
6.19
|
18,310 | 6.25 | 6.25 | 6.12 | 0 | 0 | 0 |
02/04/2019 |
6.25
|
18,650 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 |
01/04/2019 |
6.29
|
27,360 | 6.29 | 6.31 | 6.19 | 0 | 0 | 0 |
29/03/2019 |
6.29
|
23,740 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 |
28/03/2019 |
6.29
|
18,850 | 6.32 | 6.32 | 6.25 | 0 | 0 | 0 |
27/03/2019 |
6.32
|
20,900 | 6.16 | 6.42 | 6.16 | 2,430 | 0 | 0.0 |
26/03/2019 |
6.16
|
71,180 | 6.12 | 6.32 | 6.16 | 0 | 0 | 0 |
25/03/2019 |
6.12
|
74,940 | 6.25 | 6.25 | 6.02 | 0 | 0 | 0 |
22/03/2019 |
6.25
|
74,220 | 6.32 | 6.32 | 6.23 | 0 | 4,100 | -0.0 |
21/03/2019 |
6.32
|
64,400 | 6.45 | 6.48 | 6.32 | 200 | 400 | -0.0 |
20/03/2019 |
6.45
|
38,990 | 6.51 | 6.51 | 6.43 | 0 | 1,000 | -0.0 |
19/03/2019 |
6.51
|
138,480 | 6.48 | 6.57 | 6.48 | 0 | 4,500 | -0.0 |
18/03/2019 |
6.48
|
88,040 | 6.52 | 6.52 | 6.46 | 0 | 20,000 | -0.2 |
15/03/2019 |
6.52
|
87,050 | 6.55 | 6.55 | 6.46 | 0 | 20,000 | -0.2 |
14/03/2019 |
6.55
|
172,550 | 6.56 | 6.57 | 6.46 | 4,700 | 60,000 | -0.5 |
13/03/2019 |
6.56
|
190,540 | 6.44 | 6.65 | 6.44 | 0 | 20,000 | -0.2 |
12/03/2019 |
6.44
|
57,710 | 6.45 | 6.52 | 6.37 | 0 | 2,000 | -0.0 |
11/03/2019 |
6.45
|
97,280 | 6.51 | 6.51 | 6.35 | 0 | 0 | 0 |
08/03/2019 |
6.51
|
151,820 | 6.58 | 6.58 | 6.40 | 0 | 22,000 | -0.2 |
07/03/2019 |
6.58
|
269,810 | 6.24 | 6.65 | 6.24 | 0 | 4,000 | -0.0 |
06/03/2019 |
6.24
|
70,010 | 6.24 | 6.25 | 6.19 | 0 | 5,000 | -0.0 |
05/03/2019 |
6.24
|
96,290 | 6.23 | 6.28 | 6.16 | 11,700 | 14,000 | -0.0 |
04/03/2019 |
6.23
|
112,380 | 6.08 | 6.23 | 6.09 | 0 | 13,000 | -0.1 |
01/03/2019 |
6.08
|
36,340 | 6.08 | 6.16 | 6.04 | 0 | 0 | 0 |
28/02/2019 |
6.08
|
137,720 | 6.16 | 6.19 | 6.06 | 0 | 0 | 0 |
27/02/2019 |
6.16
|
137,280 | 6.18 | 6.19 | 6.13 | 0 | 15,000 | -0.1 |
26/02/2019 |
6.18
|
157,760 | 6.08 | 6.25 | 6.09 | 0 | 12,700 | -0.1 |
25/02/2019 |
6.08
|
216,750 | 6.02 | 6.19 | 6.03 | 0 | 51,860 | -0.5 |
22/02/2019 |
6.02
|
162,750 | 5.99 | 6.04 | 5.96 | 15,000 | 53,480 | -0.4 |
21/02/2019 |
5.99
|
60,680 | 6.01 | 6.01 | 5.96 | 0 | 15,000 | -0.1 |
20/02/2019 |
6.01
|
66,020 | 6.01 | 6.05 | 5.94 | 0 | 14,620 | -0.1 |
19/02/2019 |
6.01
|
109,380 | 6.01 | 6.04 | 5.99 | 0 | 17,000 | -0.2 |
18/02/2019 |
6.01
|
68,320 | 5.94 | 6.04 | 5.99 | 5,000 | 21,040 | -0.1 |