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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
6.04
|
14,830 | 5.89 | 6.08 | 5.89 | 0 | 40 | -0.0 |
14/02/2019 |
5.89
|
8,510 | 5.83 | 6.02 | 5.89 | 0 | 0 | 0 |
13/02/2019 |
5.83
|
20,750 | 5.83 | 5.89 | 5.63 | 0 | 0 | 0 |
12/02/2019 |
5.83
|
21,920 | 5.77 | 5.89 | 5.77 | 0 | 0 | 0 |
11/02/2019 |
5.77
|
3,180 | 5.76 | 5.89 | 5.77 | 0 | 0 | 0 |
01/02/2019 |
5.76
|
5,230 | 5.76 | 5.89 | 5.76 | 0 | 0 | 0 |
31/01/2019 |
5.76
|
2,510 | 5.70 | 5.83 | 5.70 | 0 | 0 | 0 |
30/01/2019 |
5.70
|
6,430 | 5.70 | 5.82 | 5.64 | 40 | 280 | -0.0 |
29/01/2019 |
5.70
|
5,460 | 5.70 | 5.89 | 5.70 | 0 | 0 | 0 |
28/01/2019 |
5.70
|
1,040 | 5.83 | 5.89 | 5.70 | 0 | 0 | 0 |
25/01/2019 |
5.83
|
10,200 | 5.70 | 5.83 | 5.70 | 0 | 0 | 0 |
24/01/2019 |
5.70
|
34,350 | 5.77 | 5.77 | 5.64 | 0 | 0 | 0 |
23/01/2019 |
5.77
|
22,970 | 5.77 | 5.83 | 5.58 | 0 | 0 | 0 |
22/01/2019 |
5.77
|
37,670 | 5.77 | 5.96 | 5.64 | 0 | 0 | 0 |
21/01/2019 |
5.77
|
21,510 | 6.08 | 6.14 | 5.77 | 400 | 0 | 0.0 |
18/01/2019 |
6.08
|
26,210 | 6.08 | 6.21 | 6.02 | 0 | 0 | 0 |
17/01/2019 |
6.08
|
11,030 | 6.21 | 6.27 | 6.06 | 0 | 0 | 0 |
16/01/2019 |
6.21
|
21,350 | 6.08 | 6.21 | 6.08 | 0 | 0 | 0 |
15/01/2019 |
6.08
|
29,890 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 |
14/01/2019 |
6.05
|
3,890 | 6.27 | 6.27 | 6.05 | 0 | 0 | 0 |
11/01/2019 |
6.27
|
670 | 6.17 | 6.27 | 6.17 | 0 | 0 | 0 |
10/01/2019 |
6.17
|
1,360 | 6.27 | 6.27 | 6.17 | 0 | 0 | 0 |
09/01/2019 |
6.27
|
19,930 | 6.27 | 6.39 | 6.24 | 0 | 0 | 0 |
08/01/2019 |
6.27
|
9,630 | 6.27 | 6.27 | 6.24 | 0 | 0 | 0 |
07/01/2019 |
6.27
|
8,060 | 6.33 | 6.46 | 6.27 | 0 | 0 | 0 |
04/01/2019 |
6.33
|
2,140 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
03/01/2019 |
6.36
|
22,670 | 6.46 | 6.46 | 6.21 | 0 | 10,000 | -0.1 |
02/01/2019 |
6.46
|
1,220 | 6.43 | 6.46 | 6.27 | 0 | 0 | 0 |
28/12/2018 |
6.43
|
35,990 | 6.64 | 6.68 | 6.27 | 0 | 18,000 | -0.2 |
27/12/2018 |
6.64
|
158,720 | 6.39 | 6.64 | 6.27 | 330 | 30,350 | -0.3 |
26/12/2018 |
6.39
|
28,320 | 6.33 | 6.52 | 6.20 | 0 | 10,020 | -0.1 |
25/12/2018 |
6.33
|
29,140 | 6.46 | 6.52 | 6.24 | 500 | 0 | 0.0 |
24/12/2018 |
6.46
|
16,780 | 6.52 | 6.55 | 6.46 | 0 | 2,750 | -0.0 |
21/12/2018 |
6.52
|
38,730 | 6.52 | 6.55 | 6.46 | 0 | 0 | 0 |
20/12/2018 |
6.52
|
16,950 | 6.64 | 6.64 | 6.43 | 0 | 0 | 0 |
19/12/2018 |
6.64
|
7,510 | 6.55 | 6.71 | 6.39 | 0 | 0 | 0 |
18/12/2018 |
6.55
|
28,970 | 6.77 | 6.77 | 6.55 | 0 | 7,600 | -0.1 |
17/12/2018 |
6.77
|
6,470 | 6.80 | 6.80 | 6.64 | 0 | 25,600 | -0.3 |
14/12/2018 |
6.80
|
17,070 | 6.83 | 6.83 | 6.71 | 0 | 3,090 | -0.0 |
13/12/2018 |
6.83
|
36,710 | 6.83 | 6.83 | 6.71 | 0 | 5,260 | -0.1 |
12/12/2018 |
6.83
|
17,550 | 6.83 | 6.83 | 6.80 | 0 | 3,000 | -0.0 |
11/12/2018 |
6.83
|
41,330 | 6.83 | 6.83 | 6.74 | 0 | 31,240 | -0.3 |
10/12/2018 |
6.83
|
6,300 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
07/12/2018 |
6.83
|
16,340 | 6.83 | 6.90 | 6.71 | 0 | 0 | 0 |
06/12/2018 |
6.83
|
4,790 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
05/12/2018 |
6.83
|
16,600 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
04/12/2018 |
6.83
|
15,080 | 6.90 | 6.96 | 6.83 | 0 | 0 | 0 |
03/12/2018 |
6.90
|
17,610 | 6.77 | 6.96 | 6.68 | 0 | 0 | 0 |
30/11/2018 |
6.77
|
14,920 | 6.74 | 6.77 | 6.68 | 100 | 0 | 0.0 |
29/11/2018 |
6.74
|
5,840 | 6.77 | 6.83 | 6.71 | 0 | 0 | 0 |
28/11/2018 |
6.77
|
9,700 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
27/11/2018 |
6.83
|
13,240 | 6.74 | 6.83 | 6.83 | 0 | 0 | 0 |
26/11/2018 |
6.74
|
6,850 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
23/11/2018 |
6.90
|
22,180 | 6.77 | 6.90 | 6.71 | 0 | 0 | 0 |
22/11/2018 |
6.77
|
21,710 | 6.77 | 6.83 | 6.74 | 300 | 0 | 0.0 |
21/11/2018 |
6.77
|
23,310 | 6.83 | 6.83 | 6.64 | 500 | 0 | 0.0 |
20/11/2018 |
6.83
|
43,020 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
19/11/2018 |
6.83
|
25,440 | 6.83 | 6.96 | 6.77 | 0 | 0 | 0 |
16/11/2018 |
6.83
|
18,100 | 6.83 | 6.96 | 6.83 | 0 | 0 | 0 |
15/11/2018 |
6.83
|
24,630 | 6.96 | 6.99 | 6.74 | 0 | 0 | 0 |
14/11/2018 |
6.96
|
20,370 | 6.90 | 7.02 | 6.83 | 0 | 0 | 0 |
13/11/2018 |
6.90
|
24,060 | 7.02 | 7.02 | 6.71 | 0 | 0 | 0 |
12/11/2018 |
7.02
|
5,450 | 7.02 | 7.05 | 7.02 | 0 | 0 | 0 |
09/11/2018 |
7.02
|
24,250 | 7.21 | 7.21 | 7.02 | 0 | 0 | 0 |
08/11/2018 |
7.21
|
22,830 | 7.15 | 7.27 | 7.11 | 0 | 0 | 0 |
07/11/2018 |
7.15
|
23,290 | 7.02 | 7.15 | 7.02 | 0 | 0 | 0 |
06/11/2018 |
7.02
|
61,510 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 |
05/11/2018 |
7.02
|
58,240 | 7.05 | 7.08 | 6.90 | 0 | 0 | 0 |
02/11/2018 |
7.05
|
96,590 | 6.74 | 7.08 | 6.90 | 20,000 | 0 | 0.2 |
01/11/2018 |
6.74
|
31,850 | 6.96 | 7.21 | 6.71 | 0 | 0 | 0 |
31/10/2018 |
6.96
|
44,200 | 6.71 | 6.96 | 6.74 | 0 | 0 | 0 |
30/10/2018 |
6.71
|
56,170 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 |
29/10/2018 |
6.71
|
21,140 | 6.90 | 6.96 | 6.71 | 0 | 0 | 0 |
26/10/2018 |
6.90
|
42,040 | 7.08 | 7.46 | 6.77 | 0 | 0 | 0 |
25/10/2018 |
7.08
|
59,290 | 7.11 | 7.11 | 6.64 | 20,400 | 0 | 0.2 |
24/10/2018 |
7.11
|
22,210 | 7.33 | 7.33 | 7.11 | 0 | 0 | 0 |
23/10/2018 |
7.33
|
68,520 | 7.46 | 7.46 | 7.15 | 100 | 0 | 0.0 |
22/10/2018 |
7.46
|
78,880 | 7.84 | 7.96 | 7.46 | 0 | 0 | 0 |
19/10/2018 |
7.84
|
37,070 | 7.77 | 7.84 | 7.52 | 0 | 0 | 0 |
18/10/2018 |
7.77
|
29,780 | 7.87 | 7.93 | 7.77 | 0 | 0 | 0 |
17/10/2018 |
7.87
|
63,100 | 7.71 | 8.15 | 7.87 | 0 | 0 | 0 |
16/10/2018 |
7.71
|
56,280 | 7.55 | 7.74 | 7.52 | 0 | 0 | 0 |
15/10/2018 |
7.55
|
41,440 | 7.58 | 7.58 | 7.33 | 0 | 520 | -0.0 |
12/10/2018 |
7.58
|
57,150 | 7.58 | 7.71 | 7.27 | 500 | 0 | 0.0 |
11/10/2018 |
7.58
|
95,880 | 8.15 | 8.15 | 7.58 | 8,000 | 0 | 0.1 |
10/10/2018 |
8.15
|
47,380 | 8.15 | 8.46 | 7.96 | 0 | 0 | 0 |
09/10/2018 |
8.15
|
69,240 | 8.34 | 8.40 | 8.12 | 2,000 | 0 | 0.0 |
08/10/2018 |
8.34
|
152,830 | 8.46 | 8.62 | 8.06 | 0 | 0 | 0 |
05/10/2018 |
8.46
|
126,280 | 8.53 | 8.65 | 8.15 | 500 | 0 | 0.0 |
04/10/2018 |
8.53
|
133,700 | 8.37 | 8.59 | 8.34 | 500 | 0 | 0.0 |
03/10/2018 |
8.37
|
78,260 | 8.49 | 8.59 | 8.21 | 800 | 0 | 0.0 |
02/10/2018 |
8.49
|
96,490 | 8.65 | 8.65 | 8.27 | 2,000 | 0 | 0.0 |
01/10/2018 |
8.65
|
263,610 | 8.49 | 8.90 | 8.59 | 14,340 | 950 | 0.2 |
28/09/2018 |
8.49
|
460,730 | 7.96 | 8.49 | 8.09 | 1,000 | 0 | 0.0 |
27/09/2018 |
7.96
|
118,120 | 7.77 | 7.99 | 7.58 | 6,020 | 0 | 0.1 |
26/09/2018 |
7.77
|
56,010 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 |
25/09/2018 |
7.90
|
36,250 | 7.90 | 7.93 | 7.80 | 0 | 0 | 0 |
24/09/2018 |
7.90
|
84,800 | 7.65 | 8.02 | 7.71 | 0 | 0 | 0 |
21/09/2018 |
7.65
|
127,620 | 7.40 | 7.71 | 7.33 | 500 | 20,000 | -0.2 |
20/09/2018 |
7.40
|
46,880 | 7.37 | 7.40 | 7.30 | 0 | 0 | 0 |