Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.11 | 1% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2019 |
6.27
|
297,430 | 6.27 | 6.30 | 6.21 | 0 | 0 | 0 |
05/07/2019 |
6.27
|
177,890 | 6.30 | 6.33 | 6.21 | 0 | 0 | 0 |
04/07/2019 |
6.30
|
280,820 | 6.33 | 6.33 | 6.18 | 0 | 0 | 0 |
03/07/2019 |
6.33
|
149,280 | 6.33 | 6.40 | 6.18 | 0 | 1,110 | -0.0 |
02/07/2019 |
6.33
|
155,510 | 6.36 | 6.40 | 6.21 | 0 | 0 | 0 |
01/07/2019 |
6.36
|
91,130 | 6.40 | 6.43 | 6.21 | 0 | 0 | 0 |
28/06/2019 |
6.40
|
70,850 | 6.40 | 6.43 | 6.21 | 0 | 0 | 0 |
27/06/2019 |
6.40
|
46,210 | 6.40 | 6.46 | 6.15 | 0 | 0 | 0 |
26/06/2019 |
6.40
|
78,020 | 6.46 | 6.46 | 6.21 | 0 | 0 | 0 |
25/06/2019 |
6.46
|
110,870 | 6.46 | 6.52 | 6.43 | 0 | 250 | -0.0 |
24/06/2019 |
6.46
|
155,450 | 6.46 | 6.52 | 6.40 | 400 | 0 | 0.0 |
21/06/2019 |
6.46
|
76,010 | 6.49 | 6.52 | 6.46 | 0 | 0 | 0 |
20/06/2019 |
6.49
|
149,740 | 6.49 | 6.55 | 6.46 | 0 | 0 | 0 |
19/06/2019 |
6.49
|
325,270 | 6.09 | 6.49 | 6.02 | 0 | 0 | 0 |
18/06/2019 |
6.09
|
222,620 | 6.33 | 6.33 | 6.09 | 300 | 0 | 0.0 |
17/06/2019 |
6.33
|
102,270 | 6.52 | 6.58 | 6.15 | 0 | 10 | -0.0 |
14/06/2019 |
6.52
|
529,540 | 6.68 | 6.71 | 6.21 | 14,610 | 0 | 0.1 |
13/06/2019 |
6.68
|
351,610 | 6.58 | 6.71 | 6.55 | 0 | 0 | 0 |
12/06/2019 |
6.58
|
387,690 | 6.58 | 6.64 | 6.52 | 0 | 0 | 0 |
11/06/2019 |
6.58
|
507,110 | 6.46 | 6.64 | 6.43 | 0 | 0 | 0 |
10/06/2019 |
6.46
|
304,400 | 6.46 | 6.52 | 6.27 | 800 | 0 | 0.0 |
07/06/2019 |
6.46
|
296,970 | 6.43 | 6.52 | 6.24 | 0 | 0 | 0 |
06/06/2019 |
6.43
|
258,540 | 6.33 | 6.46 | 6.21 | 0 | 6,720 | -0.1 |
05/06/2019 |
6.33
|
282,500 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
04/06/2019 |
6.40
|
140,180 | 6.43 | 6.49 | 6.21 | 0 | 0 | 0 |
03/06/2019 |
6.43
|
145,550 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 |
31/05/2019 |
6.55
|
104,240 | 6.52 | 6.58 | 6.46 | 0 | 0 | 0 |
30/05/2019 |
6.52
|
56,700 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
29/05/2019 |
6.58
|
177,650 | 6.55 | 6.58 | 6.43 | 0 | 0 | 0 |
28/05/2019 |
6.55
|
173,950 | 6.52 | 6.61 | 6.49 | 500 | 0 | 0.0 |
27/05/2019 |
6.52
|
185,120 | 6.55 | 6.61 | 6.46 | 0 | 0 | 0 |
24/05/2019 |
6.55
|
168,550 | 6.46 | 6.64 | 6.43 | 500 | 0 | 0.0 |
23/05/2019 |
6.46
|
225,570 | 6.36 | 6.61 | 6.40 | 1,000 | 3,850 | -0.0 |
22/05/2019 |
6.36
|
315,330 | 6.52 | 6.58 | 6.36 | 0 | 0 | 0 |
21/05/2019 |
6.52
|
350,270 | 6.52 | 6.61 | 6.46 | 0 | 0 | 0 |
20/05/2019 |
6.52
|
399,670 | 6.52 | 6.58 | 6.40 | 0 | 0 | 0 |
17/05/2019 |
6.52
|
277,670 | 6.43 | 6.55 | 6.33 | 0 | 1,000 | -0.0 |
16/05/2019 |
6.43
|
442,980 | 6.52 | 6.52 | 6.27 | 3,850 | 0 | 0.0 |
15/05/2019 |
6.52
|
360,820 | 6.74 | 6.74 | 6.27 | 0 | 0 | 0 |
14/05/2019 |
6.74
|
672,230 | 6.99 | 6.99 | 6.52 | 0 | 0 | 0 |
13/05/2019 |
6.99
|
36,120 | 6.83 | 7.05 | 6.40 | 0 | 0 | 0 |
10/05/2019 |
6.83
|
407,890 | 6.83 | 7.30 | 6.36 | 0 | 0 | 0 |
09/05/2019 |
6.83
|
583,740 | 6.95 | 7.36 | 6.49 | 10,010 | 0 | 0.1 |
08/05/2019 |
6.95
|
28,420 | 6.83 | 7.08 | 6.61 | 0 | 0 | 0 |
07/05/2019 |
6.83
|
197,660 | 6.77 | 7.23 | 6.77 | 0 | 0 | 0 |
06/05/2019 |
6.77
|
77,330 | 6.92 | 6.92 | 6.74 | 0 | 0 | 0 |
03/05/2019 |
6.92
|
21,230 | 7.02 | 7.05 | 6.77 | 0 | 0 | 0 |
02/05/2019 |
7.02
|
27,320 | 7.02 | 7.14 | 6.92 | 0 | 0 | 0 |
26/04/2019 |
7.02
|
64,990 | 7.14 | 7.14 | 6.83 | 0 | 9,200 | -0.1 |
25/04/2019 |
7.14
|
67,310 | 7.27 | 7.33 | 6.95 | 0 | 10 | -0.0 |
24/04/2019 |
7.27
|
56,620 | 7.30 | 7.36 | 7.14 | 0 | 0 | 0 |
23/04/2019 |
7.30
|
105,120 | 7.30 | 7.39 | 7.17 | 0 | 500 | -0.0 |
22/04/2019 |
7.30
|
391,690 | 6.92 | 7.39 | 6.92 | 10 | 0 | 0.0 |
19/04/2019 |
6.92
|
69,420 | 6.89 | 6.95 | 6.89 | 0 | 0 | 0 |
18/04/2019 |
6.89
|
70,820 | 6.83 | 6.92 | 6.74 | 0 | 0 | 0 |
17/04/2019 |
6.83
|
111,350 | 6.83 | 6.99 | 6.83 | 0 | 0 | 0 |
16/04/2019 |
6.83
|
65,110 | 6.99 | 6.99 | 6.64 | 510 | 0 | 0.0 |
12/04/2019 |
6.99
|
98,810 | 7.02 | 7.08 | 6.77 | 0 | 0 | 0 |
11/04/2019 |
7.02
|
165,910 | 7.02 | 7.05 | 6.89 | 0 | 0 | 0 |
10/04/2019 |
7.02
|
49,860 | 7.05 | 7.08 | 6.92 | 0 | 0 | 0 |
09/04/2019 |
7.05
|
48,780 | 7.05 | 7.05 | 6.83 | 9,200 | 0 | 0.1 |
08/04/2019 |
7.05
|
39,430 | 7.14 | 7.14 | 6.83 | 300 | 0 | 0.0 |
05/04/2019 |
7.14
|
48,630 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
04/04/2019 |
7.08
|
43,450 | 7.17 | 7.17 | 6.83 | 300 | 0 | 0.0 |
03/04/2019 |
7.17
|
63,890 | 7.27 | 7.27 | 6.95 | 0 | 0 | 0 |
02/04/2019 |
7.27
|
45,650 | 7.27 | 7.30 | 6.95 | 0 | 0 | 0 |
01/04/2019 |
7.27
|
340,140 | 7.02 | 7.48 | 6.95 | 0 | 0 | 0 |
29/03/2019 |
7.02
|
46,750 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
28/03/2019 |
7.14
|
28,830 | 7.20 | 7.20 | 6.95 | 0 | 0 | 0 |
27/03/2019 |
7.20
|
19,440 | 7.27 | 7.27 | 7.05 | 0 | 10 | -0.0 |
26/03/2019 |
7.27
|
151,390 | 7.27 | 7.39 | 6.83 | 0 | 150 | -0.0 |
25/03/2019 |
7.27
|
239,730 | 7.51 | 7.51 | 7.02 | 2,600 | 0 | 0.0 |
22/03/2019 |
7.51
|
369,890 | 7.11 | 7.61 | 7.11 | 0 | 400 | -0.0 |
21/03/2019 |
7.11
|
36,100 | 7.48 | 7.64 | 7.02 | 300 | 10 | 0.0 |
20/03/2019 |
7.48
|
291,100 | 7.58 | 7.70 | 7.05 | 0 | 0 | 0 |
19/03/2019 |
7.58
|
36,750 | 7.86 | 7.86 | 7.36 | 300 | 0 | 0.0 |
18/03/2019 |
7.86
|
349,210 | 8.45 | 8.45 | 7.86 | 1,100 | 0 | 0.0 |
15/03/2019 |
8.45
|
227,070 | 7.95 | 8.48 | 8.07 | 130 | 0 | 0.0 |
14/03/2019 |
7.95
|
311,810 | 7.45 | 7.95 | 6.99 | 13,730 | 0 | 0.2 |
13/03/2019 |
7.45
|
348,220 | 7.98 | 7.98 | 7.45 | 0 | 0 | 0 |
12/03/2019 |
7.98
|
480,880 | 8.57 | 8.57 | 7.98 | 0 | 0 | 0 |
11/03/2019 |
8.57
|
1,060,020 | 9.19 | 9.19 | 8.57 | 1,010 | 110 | 0.0 |
08/03/2019 |
9.19
|
498,610 | 9.62 | 9.62 | 8.97 | 7,980 | 0 | 0.1 |
07/03/2019 |
9.62
|
348,260 | 10.06 | 10.06 | 9.38 | 0 | 10 | -0.0 |
06/03/2019 |
10.06
|
837,990 | 10.56 | 10.56 | 9.84 | 4,890 | 0 | 0.1 |
05/03/2019 |
10.56
|
670,530 | 10.25 | 10.93 | 9.53 | 0 | 0 | 0 |
04/03/2019 |
10.25
|
375,880 | 9.62 | 10.28 | 9.04 | 40 | 280 | -0.0 |
01/03/2019 |
9.62
|
655,570 | 9.90 | 10.03 | 9.22 | 0 | 300 | -0.0 |
28/02/2019 |
9.90
|
9,200 | 9.90 | 9.94 | 9.28 | 0 | 80 | -0.0 |
27/02/2019 |
9.90
|
39,150 | 9.94 | 10.03 | 9.25 | 1,000 | 0 | 0.0 |
26/02/2019 |
9.94
|
15,240 | 10.00 | 10.15 | 9.84 | 0 | 0 | 0 |
25/02/2019 |
10.00
|
17,380 | 10.00 | 10.18 | 9.87 | 160 | 0 | 0.0 |
22/02/2019 |
10.00
|
46,330 | 10.03 | 10.12 | 9.44 | 500 | 0 | 0.0 |
21/02/2019 |
10.03
|
100,920 | 9.87 | 10.06 | 9.94 | 0 | 0 | 0 |
20/02/2019 |
9.87
|
80,260 | 9.90 | 9.97 | 9.87 | 0 | 900 | -0.0 |
19/02/2019 |
9.90
|
141,880 | 10.00 | 10.06 | 9.90 | 10 | 0 | 0.0 |
18/02/2019 |
10.00
|
154,770 | 10.06 | 10.18 | 10.00 | 0 | 0 | 0 |
15/02/2019 |
10.06
|
98,730 | 10.06 | 10.25 | 10.03 | 0 | 0 | 0 |
14/02/2019 |
10.06
|
211,280 | 10.00 | 10.18 | 9.97 | 0 | 300 | -0.0 |
13/02/2019 |
10.00
|
56,570 | 9.94 | 10.03 | 9.90 | 0 | 0 | 0 |