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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
5.50
|
183,722 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
09/07/2019 |
5.60
|
274,197 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
08/07/2019 |
5.60
|
145,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
05/07/2019 |
5.60
|
670,614 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
04/07/2019 |
5.80
|
274,442 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
03/07/2019 |
5.90
|
91,110 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
02/07/2019 |
5.80
|
137,704 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
01/07/2019 |
5.80
|
756,260 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
28/06/2019 |
6.20
|
247,222 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
27/06/2019 |
6.10
|
261,520 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
26/06/2019 |
6.30
|
989,320 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
25/06/2019 |
6.50
|
878,326 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
24/06/2019 |
6.60
|
638,573 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
21/06/2019 |
6.20
|
343,404 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
20/06/2019 |
6.10
|
356,460 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
19/06/2019 |
6.10
|
641,510 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
18/06/2019 |
6
|
221,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
17/06/2019 |
5.80
|
483,490 | 6 | 6 | 5.40 | 0 | 0 | 0 |
14/06/2019 |
6
|
156,890 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
13/06/2019 |
6
|
268,754 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
12/06/2019 |
6.30
|
44,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
11/06/2019 |
6.30
|
197,610 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
10/06/2019 |
6.30
|
339,589 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
07/06/2019 |
6.30
|
585,621 | 6 | 6.30 | 6 | 0 | 0 | 0 |
06/06/2019 |
6
|
247,398 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
05/06/2019 |
6.30
|
196,747 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
04/06/2019 |
6.30
|
445,715 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
03/06/2019 |
6.50
|
516,620 | 6.80 | 7.10 | 6.50 | 0 | 0 | 0 |
31/05/2019 |
6.80
|
305,444 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
30/05/2019 |
6.80
|
158,340 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
29/05/2019 |
6.90
|
197,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
28/05/2019 |
6.90
|
184,953 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
27/05/2019 |
7.10
|
139,497 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
24/05/2019 |
7
|
296,529 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
23/05/2019 |
7.10
|
463,629 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
22/05/2019 |
6.70
|
278,750 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
21/05/2019 |
6.90
|
429,426 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |
20/05/2019 |
6.30
|
384,347 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
17/05/2019 |
6.20
|
179,640 | 6.40 | 6.90 | 6.10 | 0 | 0 | 0 |
16/05/2019 |
6.40
|
379,011 | 5.70 | 6.40 | 6 | 0 | 0 | 0 |
15/05/2019 |
5.70
|
365,724 | 5 | 5.70 | 5.10 | 0 | 19,000 | -0.1 |
14/05/2019 |
5
|
452,690 | 5.40 | 5.40 | 4.80 | 0 | 129,000 | -0.7 |
13/05/2019 |
5.40
|
342,130 | 5.60 | 5.70 | 5.10 | 0 | 73,900 | -0.4 |
10/05/2019 |
5.60
|
85,507 | 5.70 | 5.70 | 5.60 | 0 | 10,100 | -0.1 |
09/05/2019 |
5.70
|
148,207 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
08/05/2019 |
5.80
|
136,703 | 6 | 6 | 5.60 | 0 | 0 | 0 |
07/05/2019 |
6
|
74,518 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
06/05/2019 |
6
|
169,460 | 5.80 | 6.40 | 5.60 | 0 | 2,700 | -0.0 |
03/05/2019 |
5.80
|
115,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
02/05/2019 |
6
|
77,997 | 6.20 | 6.20 | 5.80 | 0 | 15,300 | -0.1 |
26/04/2019 |
6.20
|
63,400 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
25/04/2019 |
6.10
|
17,870 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
24/04/2019 |
6.10
|
160,819 | 6 | 6.60 | 5.80 | 100 | 4,000 | -0.0 |
23/04/2019 |
6
|
303,577 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
22/04/2019 |
6.20
|
40,557 | 6.50 | 6.50 | 6.20 | 0 | 100 | -0.0 |
19/04/2019 |
6.50
|
142,000 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
18/04/2019 |
6.60
|
162,230 | 6.70 | 6.70 | 6.30 | 18,000 | 0 | 0.1 |
17/04/2019 |
6.70
|
59,397 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
16/04/2019 |
6.70
|
140,400 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
12/04/2019 |
6.90
|
81,704 | 6.90 | 6.90 | 6.70 | 10,000 | 0 | 0.1 |
11/04/2019 |
6.90
|
132,107 | 7 | 7 | 6.70 | 2,000 | 0 | 0.0 |
10/04/2019 |
7
|
124,100 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
09/04/2019 |
7.10
|
484,261 | 6.80 | 7.50 | 6.60 | 0 | 6,000 | -0.0 |
08/04/2019 |
6.80
|
183,090 | 6.80 | 6.90 | 6.40 | 0 | 10,000 | -0.1 |
05/04/2019 |
6.80
|
52,962 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
04/04/2019 |
6.60
|
82,339 | 6.90 | 6.90 | 6.60 | 0 | 3,000 | -0.0 |
03/04/2019 |
6.90
|
618,681 | 7 | 7 | 6.10 | 0 | 116,700 | -0.8 |
02/04/2019 |
7
|
365,680 | 7.50 | 7.50 | 7 | 0 | 60,000 | -0.4 |
01/04/2019 |
7.50
|
412,498 | 7.90 | 8.10 | 7.30 | 3,000 | 13,800 | -0.1 |
29/03/2019 |
7.90
|
484,414 | 7.60 | 8.20 | 7.70 | 0 | 0 | 0 |
28/03/2019 |
7.60
|
253,080 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
27/03/2019 |
7.60
|
441,450 | 7.40 | 8.20 | 7.10 | 0 | 0 | 0 |
26/03/2019 |
7.40
|
639,860 | 8.20 | 8.20 | 6.90 | 0 | 87,200 | -0.6 |
25/03/2019 |
8.20
|
295,624 | 7.50 | 8.50 | 7.90 | 0 | 200 | -0.0 |
22/03/2019 |
7.50
|
726,771 | 6.90 | 7.50 | 6.70 | 0 | 1,100 | -0.0 |
21/03/2019 |
6.90
|
1,148,380 | 6.20 | 7 | 6.10 | 0 | 500 | -0.0 |
20/03/2019 |
6.20
|
520,299 | 6 | 6.20 | 5.90 | 0 | 500 | -0.0 |
19/03/2019 |
6
|
492,220 | 6.60 | 6.60 | 5.80 | 0 | 90,000 | -0.5 |
18/03/2019 |
6.60
|
1,393,028 | 6.30 | 6.60 | 5.90 | 0 | 50,000 | -0.3 |
15/03/2019 |
6.30
|
325,621 | 6.10 | 6.40 | 5.90 | 0 | 500 | -0.0 |
14/03/2019 |
6.10
|
1,077,574 | 5.50 | 6.20 | 5.50 | 0 | 5,000 | -0.0 |
13/03/2019 |
5.50
|
562,362 | 5.30 | 5.70 | 4.60 | 0 | 142,000 | -0.8 |
12/03/2019 |
5.30
|
955,312 | 6.20 | 6.50 | 5.30 | 500 | 244,100 | -1.3 |
11/03/2019 |
6.20
|
1,418,134 | 5.40 | 6.20 | 5.60 | 0 | 106,300 | -0.7 |
08/03/2019 |
5.40
|
2,374,806 | 4.70 | 5.40 | 4.80 | 5,000 | 210,000 | -1.1 |
07/03/2019 |
4.70
|
1,060,384 | 4.20 | 4.70 | 4.30 | 3,000 | 63,000 | -0.3 |
06/03/2019 |
4.20
|
1,116,077 | 3.80 | 4.20 | 3.80 | 4,000 | 100,000 | -0.4 |
05/03/2019 |
3.80
|
623,719 | 3.50 | 3.90 | 3.60 | 6,000 | 0 | 0.0 |
04/03/2019 |
3.50
|
478,126 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
01/03/2019 |
3.20
|
1,179,240 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
28/02/2019 |
3.20
|
138,900 | 3.10 | 3.20 | 3.10 | 2,000 | 0 | 0.0 |
27/02/2019 |
3.10
|
116,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
26/02/2019 |
3
|
62,797 | 3.10 | 3.10 | 3 | 2,100 | 0 | 0.0 |
25/02/2019 |
3.10
|
15,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
22/02/2019 |
3
|
172,400 | 3 | 3.10 | 3 | 1,000 | 0 | 0.0 |
21/02/2019 |
3
|
97,000 | 3 | 3.10 | 3 | 2,000 | 0 | 0.0 |
20/02/2019 |
3
|
62,934 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/02/2019 |
3.10
|
11,220 | 3 | 3.10 | 3 | 0 | 0 | 0 |
18/02/2019 |
3
|
49,100 | 3.10 | 3.10 | 3 | 0 | 7,000 | -0.0 |
15/02/2019 |
3.10
|
32,000 | 3.10 | 3.10 | 2.90 | 500 | 0 | 0.0 |