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 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
6.14
|
1,739,700 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 |
10/07/2019 |
6.15
|
1,638,920 | 6.15 | 6.16 | 6.10 | 0 | 13,270 | -0.1 |
09/07/2019 |
6.15
|
1,678,870 | 6.16 | 6.16 | 6.10 | 0 | 26,430 | -0.2 |
08/07/2019 |
6.16
|
1,139,660 | 6.19 | 6.19 | 6.12 | 0 | 26,320 | -0.2 |
05/07/2019 |
6.19
|
1,398,360 | 6.21 | 6.22 | 6.14 | 1,400 | 13,270 | -0.1 |
04/07/2019 |
6.21
|
1,386,860 | 6.17 | 6.21 | 6.13 | 0 | 0 | 0 |
03/07/2019 |
6.17
|
1,147,060 | 6.18 | 6.26 | 6.13 | 0 | 0 | 0 |
02/07/2019 |
6.18
|
1,318,420 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 |
01/07/2019 |
6.24
|
936,850 | 6.25 | 6.28 | 6.19 | 0 | 16,050 | -0.1 |
28/06/2019 |
6.25
|
703,980 | 6.16 | 6.25 | 6.12 | 0 | 0 | 0 |
27/06/2019 |
6.16
|
1,419,470 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
26/06/2019 |
6.22
|
1,170,140 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 |
25/06/2019 |
6.25
|
1,329,190 | 6.26 | 6.26 | 6.18 | 0 | 13,050 | -0.1 |
24/06/2019 |
6.26
|
1,343,580 | 6.28 | 6.29 | 6.22 | 5,000 | 70 | 0.0 |
21/06/2019 |
6.28
|
1,531,570 | 6.28 | 6.31 | 6.24 | 0 | 0 | 0 |
20/06/2019 |
6.28
|
1,900,450 | 6.26 | 6.28 | 6.22 | 0 | 8,470 | -0.1 |
19/06/2019 |
6.26
|
1,310,860 | 6.30 | 6.30 | 6.22 | 0 | 0 | 0 |
18/06/2019 |
6.30
|
990,890 | 6.34 | 6.36 | 6.26 | 0 | 0 | 0 |
17/06/2019 |
6.34
|
1,458,350 | 6.39 | 6.39 | 6.32 | 0 | 112,030 | -0.8 |
14/06/2019 |
6.39
|
1,403,590 | 6.40 | 6.43 | 6.34 | 0 | 65,810 | -0.5 |
13/06/2019 |
6.40
|
1,055,930 | 6.41 | 6.41 | 6.37 | 0 | 0 | 0 |
12/06/2019 |
6.41
|
1,093,610 | 6.42 | 6.43 | 6.34 | 0 | 60,340 | -0.4 |
11/06/2019 |
6.42
|
1,203,880 | 6.43 | 6.43 | 6.38 | 0 | 0 | 0 |
10/06/2019 |
6.43
|
2,917,220 | 6.43 | 6.43 | 6.36 | 0 | 25,000 | -0.2 |
07/06/2019 |
6.43
|
3,535,400 | 6.43 | 6.43 | 6.26 | 0 | 13,420 | -0.1 |
06/06/2019 |
6.43
|
2,324,100 | 6.08 | 6.43 | 6.04 | 0 | 0 | 0 |
05/06/2019 |
6.08
|
1,572,010 | 6.07 | 6.08 | 6.04 | 0 | 0 | 0 |
04/06/2019 |
6.07
|
1,573,840 | 6.08 | 6.08 | 6.04 | 0 | 0 | 0 |
03/06/2019 |
6.08
|
2,291,320 | 6.09 | 6.09 | 6.04 | 0 | 0 | 0 |
31/05/2019 |
6.09
|
1,718,360 | 6.09 | 6.10 | 6.03 | 0 | 0 | 0 |
30/05/2019 |
6.09
|
1,769,740 | 6.08 | 6.09 | 6.04 | 0 | 0 | 0 |
29/05/2019 |
6.08
|
1,143,440 | 6.09 | 6.10 | 6.04 | 0 | 0 | 0 |
28/05/2019 |
6.09
|
1,163,570 | 6.09 | 6.10 | 6.04 | 0 | 0 | 0 |
27/05/2019 |
6.09
|
877,560 | 6.10 | 6.12 | 6.07 | 0 | 0 | 0 |
24/05/2019 |
6.10
|
2,124,500 | 6.11 | 6.12 | 6.08 | 0 | 0 | 0 |
23/05/2019 |
6.11
|
1,120,710 | 6.15 | 6.15 | 6.09 | 0 | 0 | 0 |
22/05/2019 |
6.15
|
1,512,710 | 6.16 | 6.19 | 6.14 | 0 | 0 | 0 |
21/05/2019 |
6.16
|
2,436,640 | 6.21 | 6.21 | 6.15 | 0 | 0 | 0 |
20/05/2019 |
6.21
|
2,469,520 | 6.21 | 6.21 | 6.16 | 0 | 0 | 0 |
17/05/2019 |
6.21
|
1,702,970 | 6.24 | 6.25 | 6.17 | 6,500 | 1,200 | 0.0 |
16/05/2019 |
6.24
|
2,837,530 | 6.22 | 6.28 | 6.22 | 0 | 0 | 0 |
15/05/2019 |
6.22
|
3,405,190 | 6.13 | 6.26 | 6.12 | 0 | 0 | 0 |
14/05/2019 |
6.13
|
2,259,260 | 6.13 | 6.14 | 6.08 | 0 | 0 | 0 |
13/05/2019 |
6.13
|
2,872,800 | 6.09 | 6.14 | 6.04 | 0 | 0 | 0 |
10/05/2019 |
6.09
|
875,470 | 6.08 | 6.10 | 6.03 | 0 | 0 | 0 |
09/05/2019 |
6.08
|
1,593,780 | 6.09 | 6.10 | 6.00 | 0 | 0 | 0 |
08/05/2019 |
6.09
|
1,472,030 | 6.09 | 6.09 | 5.97 | 0 | 0 | 0 |
07/05/2019 |
6.09
|
2,798,660 | 6.09 | 6.11 | 5.96 | 0 | 0 | 0 |
06/05/2019 |
6.09
|
913,740 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 |
03/05/2019 |
6.17
|
1,457,650 | 6.17 | 6.22 | 6.15 | 0 | 0 | 0 |
02/05/2019 |
6.17
|
867,560 | 6.19 | 6.22 | 6.16 | 0 | 0 | 0 |
26/04/2019 |
6.19
|
763,910 | 6.18 | 6.22 | 6.18 | 0 | 0 | 0 |
25/04/2019 |
6.18
|
1,235,100 | 6.26 | 6.27 | 6.18 | 0 | 0 | 0 |
24/04/2019 |
6.26
|
1,046,490 | 6.24 | 6.28 | 6.22 | 0 | 500 | -0.0 |
23/04/2019 |
6.24
|
2,729,850 | 6.18 | 6.25 | 6.20 | 0 | 16,580 | -0.1 |
22/04/2019 |
6.18
|
1,454,460 | 6.20 | 6.22 | 6.18 | 29,000 | 0 | 0.2 |
19/04/2019 |
6.20
|
1,489,650 | 6.18 | 6.23 | 6.18 | 0 | 10,000 | -0.1 |
18/04/2019 |
6.18
|
1,248,280 | 6.18 | 6.22 | 6.17 | 20,000 | 0 | 0.1 |
17/04/2019 |
6.18
|
1,094,330 | 6.26 | 6.27 | 6.18 | 0 | 0 | 0 |
16/04/2019 |
6.26
|
1,861,090 | 6.26 | 6.26 | 6.13 | 5,000 | 0 | 0.0 |
12/04/2019 |
6.26
|
804,530 | 6.30 | 6.30 | 6.26 | 9,430 | 0 | 0.1 |
11/04/2019 |
6.30
|
937,220 | 6.31 | 6.34 | 6.27 | 0 | 0 | 0 |
10/04/2019 |
6.31
|
935,120 | 6.30 | 6.34 | 6.28 | 0 | 0 | 0 |
09/04/2019 |
6.30
|
1,492,550 | 6.33 | 6.42 | 6.30 | 0 | 0 | 0 |
08/04/2019 |
6.33
|
2,036,110 | 6.28 | 6.47 | 6.26 | 0 | 0 | 0 |
05/04/2019 |
6.28
|
1,824,980 | 6.28 | 6.28 | 6.22 | 0 | 0 | 0 |
04/04/2019 |
6.28
|
1,322,450 | 6.28 | 6.30 | 6.26 | 0 | 1,000 | -0.0 |
03/04/2019 |
6.28
|
1,147,110 | 6.30 | 6.30 | 6.28 | 0 | 0 | 0 |
02/04/2019 |
6.30
|
2,052,270 | 6.30 | 6.33 | 6.28 | 10 | 0 | 0.0 |
01/04/2019 |
6.30
|
2,053,640 | 6.29 | 6.36 | 6.29 | 400 | 0 | 0.0 |
29/03/2019 |
6.29
|
1,771,670 | 6.29 | 6.32 | 6.28 | 500 | 12,600 | -0.1 |
28/03/2019 |
6.29
|
1,125,860 | 6.28 | 6.30 | 6.26 | 0 | 0 | 0 |
27/03/2019 |
6.28
|
1,543,590 | 6.28 | 6.33 | 6.26 | 0 | 0 | 0 |
26/03/2019 |
6.28
|
1,484,700 | 6.34 | 6.39 | 6.28 | 0 | 0 | 0 |
25/03/2019 |
6.34
|
2,221,540 | 6.42 | 6.42 | 6.22 | 20,000 | 0 | 0.1 |
22/03/2019 |
6.42
|
1,919,920 | 6.43 | 6.45 | 6.34 | 200 | 770 | -0.0 |
21/03/2019 |
6.43
|
2,551,600 | 6.47 | 6.50 | 6.36 | 28,000 | 0 | 0.2 |
20/03/2019 |
6.47
|
2,511,700 | 6.52 | 6.52 | 6.39 | 60,000 | 0 | 0.4 |
19/03/2019 |
6.52
|
2,238,760 | 6.60 | 6.62 | 6.50 | 1,100 | 0 | 0.0 |
18/03/2019 |
6.60
|
1,715,990 | 6.63 | 6.70 | 6.58 | 50 | 0 | 0.0 |
15/03/2019 |
6.63
|
3,039,560 | 6.59 | 6.74 | 6.61 | 500 | 5,000 | -0.0 |
14/03/2019 |
6.59
|
2,945,410 | 6.57 | 6.70 | 6.59 | 0 | 0 | 0 |
13/03/2019 |
6.57
|
2,374,650 | 6.52 | 6.61 | 6.52 | 0 | 0 | 0 |
12/03/2019 |
6.52
|
2,157,900 | 6.51 | 6.57 | 6.49 | 0 | 0 | 0 |
11/03/2019 |
6.51
|
2,168,760 | 6.46 | 6.58 | 6.46 | 9,910 | 0 | 0.1 |
08/03/2019 |
6.46
|
3,245,090 | 6.60 | 6.60 | 6.46 | 40,600 | 0 | 0.3 |
07/03/2019 |
6.60
|
2,909,270 | 6.70 | 6.77 | 6.59 | 110 | 0 | 0.0 |
06/03/2019 |
6.70
|
2,345,460 | 6.72 | 6.76 | 6.66 | 5,000 | 0 | 0.0 |
05/03/2019 |
6.72
|
5,780,770 | 6.64 | 6.86 | 6.64 | 84,000 | 0 | 0.7 |
04/03/2019 |
6.64
|
6,371,450 | 6.42 | 6.77 | 6.42 | 0 | 20,000 | -0.2 |
01/03/2019 |
6.42
|
1,266,800 | 6.39 | 6.45 | 6.39 | 0 | 17,320 | -0.1 |
28/02/2019 |
6.39
|
2,034,730 | 6.45 | 6.54 | 6.39 | 0 | 3,140 | -0.0 |
27/02/2019 |
6.45
|
1,881,520 | 6.40 | 6.51 | 6.37 | 10,000 | 0 | 0.1 |
26/02/2019 |
6.40
|
1,339,040 | 6.41 | 6.43 | 6.34 | 0 | 1,500 | -0.0 |
25/02/2019 |
6.41
|
1,974,840 | 6.40 | 6.46 | 6.40 | 0 | 14,000 | -0.1 |
22/02/2019 |
6.40
|
1,594,550 | 6.39 | 6.44 | 6.36 | 5,000 | 0 | 0.0 |
21/02/2019 |
6.39
|
2,308,720 | 6.49 | 6.50 | 6.39 | 0 | 14,420 | -0.1 |
20/02/2019 |
6.49
|
1,570,460 | 6.48 | 6.50 | 6.44 | 400 | 300 | 0.0 |
19/02/2019 |
6.48
|
1,929,040 | 6.61 | 6.65 | 6.48 | 0 | 0 | 0 |
18/02/2019 |
6.61
|
1,652,010 | 6.68 | 6.70 | 6.58 | 300 | 12,680 | -0.1 |