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) |
-0.76 | -5.22% | 232,900 | 0 | 0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.23 | -8.16% | 718,900 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-24) |
-11.96 | -46.43% | 2,105,200 | 8,400 | 0.2 |
12.13
25.76
13.80
|
6 tháng
(2024-04-01) |
-6.73 | -32.79% | 3,317,300 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-26) |
2.79 | 25.30% | 4,999,500 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-10-03) |
-2.72 | -16.46% | 6,072,005 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-06) |
-5.61 | -28.91% | 10,491,919 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-17) |
5.40 | 64.29% | 18,234,184 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2019 |
5.88
|
490 | 5.88 | 5.88 | 5.47 | 310 | 0 | 0.0 |
10/01/2019 |
5.88
|
1,310 | 5.88 | 5.88 | 5.80 | 340 | 10 | 0.0 |
09/01/2019 |
5.88
|
1,210 | 5.88 | 5.88 | 5.48 | 60 | 1,000 | -0.0 |
08/01/2019 |
5.88
|
140 | 6.05 | 6.05 | 5.64 | 80 | 0 | 0.0 |
07/01/2019 |
6.05
|
300 | 6.09 | 6.09 | 5.67 | 10 | 90 | -0.0 |
04/01/2019 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
03/01/2019 |
6.09
|
380 | 6.01 | 6.13 | 5.59 | 80 | 10 | 0.0 |
02/01/2019 |
6.01
|
130 | 6.01 | 6.01 | 6.01 | 130 | 0 | 0.0 |
28/12/2018 |
6.01
|
3,130 | 5.62 | 6.01 | 5.31 | 3,120 | 0 | 0.0 |
27/12/2018 |
5.62
|
310 | 5.62 | 5.62 | 5.24 | 310 | 10 | 0.0 |
26/12/2018 |
5.62
|
1,040 | 5.63 | 5.63 | 5.24 | 10 | 0 | 0.0 |
25/12/2018 |
5.63
|
70 | 5.88 | 5.88 | 5.63 | 0 | 70 | -0.0 |
24/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
21/12/2018 |
5.88
|
90 | 6.17 | 6.17 | 5.75 | 10 | 0 | 0 |
20/12/2018 |
6.17
|
40 | 5.80 | 6.17 | 5.80 | 40 | 0 | 0.0 |
19/12/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/12/2018 |
5.80
|
1,320 | 5.79 | 5.80 | 5.39 | 320 | 290 | 0.0 |
17/12/2018 |
5.79
|
30 | 5.88 | 5.88 | 5.63 | 20 | 0 | 0.0 |
14/12/2018 |
5.88
|
90 | 5.88 | 5.88 | 5.50 | 90 | 20 | 0.0 |
13/12/2018 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
12/12/2018 |
5.88
|
180 | 5.88 | 5.88 | 5.88 | 150 | 0 | 0.0 |
11/12/2018 |
5.88
|
5,530 | 6.10 | 6.10 | 5.68 | 10 | 0 | 0 |
10/12/2018 |
6.10
|
70 | 6.10 | 6.10 | 6.10 | 0 | 60 | -0.0 |
07/12/2018 |
6.10
|
1,730 | 6.55 | 6.55 | 6.10 | 10 | 0 | 0.0 |
06/12/2018 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
05/12/2018 |
6.55
|
20 | 6.17 | 6.55 | 6.55 | 10 | 0 | 0.0 |
04/12/2018 |
6.17
|
1,180 | 6.63 | 6.63 | 6.17 | 1,000 | 0 | 0.0 |
03/12/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
30/11/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
29/11/2018 |
6.63
|
310 | 6.63 | 6.63 | 6.17 | 80 | 20 | 0.0 |
28/11/2018 |
6.63
|
960 | 6.64 | 6.64 | 6.17 | 20 | 0 | 0.0 |
27/11/2018 |
6.64
|
110 | 6.85 | 6.85 | 6.37 | 20 | 10 | 0.0 |
26/11/2018 |
6.85
|
6,330 | 7.13 | 7.13 | 6.64 | 10 | 1,190 | -0.0 |
23/11/2018 |
7.13
|
1,240 | 6.70 | 7.14 | 6.24 | 160 | 0 | 0.0 |
22/11/2018 |
6.70
|
60 | 6.72 | 6.72 | 6.70 | 0 | 0 | 0 |
21/11/2018 |
6.72
|
1,830 | 6.38 | 6.83 | 6.22 | 1,830 | 0 | 0.0 |
20/11/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/11/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
16/11/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
15/11/2018 |
6.38
|
1,120 | 6.13 | 6.38 | 6.30 | 100 | 400 | -0.0 |
14/11/2018 |
6.13
|
10 | 6.02 | 6.13 | 6.13 | 10 | 10 | 0 |
13/11/2018 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
12/11/2018 |
6.02
|
90 | 6.44 | 6.44 | 6.02 | 0 | 0 | 0 |
09/11/2018 |
6.44
|
420 | 6.47 | 6.47 | 6.02 | 420 | 10 | 0.0 |
08/11/2018 |
6.47
|
350 | 6.17 | 6.51 | 6.01 | 30 | 0 | 0.0 |
07/11/2018 |
6.17
|
130 | 6.17 | 6.55 | 6.17 | 30 | 0 | 0.0 |
06/11/2018 |
6.17
|
440 | 6.64 | 6.64 | 6.17 | 190 | 10 | 0.0 |
05/11/2018 |
6.64
|
720 | 6.22 | 6.64 | 6.22 | 430 | 30 | 0.0 |
02/11/2018 |
6.22
|
310 | 6.22 | 6.22 | 6.17 | 300 | 0 | 0.0 |
01/11/2018 |
6.22
|
15,490 | 5.84 | 6.22 | 5.43 | 90 | 6,700 | -0.0 |
31/10/2018 |
5.84
|
1,220 | 5.80 | 5.85 | 5.84 | 1,220 | 10 | 0.0 |
30/10/2018 |
5.80
|
370 | 5.85 | 5.88 | 5.46 | 210 | 0 | 0.0 |
29/10/2018 |
5.85
|
3,280 | 5.80 | 5.86 | 5.39 | 220 | 0 | 0.0 |
26/10/2018 |
5.80
|
610 | 5.87 | 5.88 | 5.48 | 0 | 0 | 0 |
25/10/2018 |
5.87
|
1,440 | 5.69 | 5.88 | 5.34 | 1,190 | 0 | 0.0 |
24/10/2018 |
5.69
|
30 | 5.63 | 5.96 | 5.27 | 30 | 0 | 0.0 |
23/10/2018 |
5.63
|
160 | 5.50 | 5.80 | 5.15 | 120 | 0 | 0.0 |
22/10/2018 |
5.50
|
2,210 | 5.87 | 5.87 | 5.50 | 10 | 0 | 0.0 |
19/10/2018 |
5.87
|
250 | 5.95 | 5.95 | 5.54 | 10 | 0 | 0 |
18/10/2018 |
5.95
|
240 | 5.66 | 6.04 | 5.95 | 10 | 0 | 0 |
17/10/2018 |
5.66
|
1,820 | 6.08 | 6.08 | 5.66 | 10 | 0 | 0.0 |
16/10/2018 |
6.08
|
1,170 | 5.99 | 6.12 | 6.08 | 170 | 0 | 0.0 |
15/10/2018 |
5.99
|
510 | 5.99 | 5.99 | 5.58 | 150 | 10 | 0.0 |
12/10/2018 |
5.99
|
850 | 5.66 | 6.05 | 5.30 | 590 | 70 | 0.0 |
11/10/2018 |
5.66
|
2,290 | 6.08 | 6.08 | 5.66 | 260 | 0 | 0.0 |
10/10/2018 |
6.08
|
40 | 5.97 | 6.08 | 5.97 | 40 | 0 | 0.0 |
09/10/2018 |
5.97
|
180 | 5.64 | 5.97 | 5.29 | 100 | 0 | 0.0 |
08/10/2018 |
5.64
|
150 | 5.48 | 5.64 | 5.11 | 20 | 30 | -0 |
05/10/2018 |
5.48
|
1,210 | 5.47 | 5.65 | 5.48 | 0 | 150 | -0.0 |
04/10/2018 |
5.47
|
1,820 | 5.65 | 5.65 | 5.28 | 0 | 700 | -0.0 |
03/10/2018 |
5.65
|
7,170 | 5.97 | 5.97 | 5.61 | 1,660 | 4,490 | -0.0 |
02/10/2018 |
5.97
|
30,620 | 5.98 | 5.98 | 5.65 | 24,750 | 0 | 0.2 |
01/10/2018 |
5.98
|
2,450 | 6.00 | 6.00 | 5.64 | 0 | 0 | 0 |
28/09/2018 |
6.00
|
2,020 | 6.00 | 6.29 | 5.99 | 860 | 1,600 | -0.0 |
27/09/2018 |
6.00
|
120 | 6.00 | 6.00 | 5.75 | 10 | 110 | -0.0 |
26/09/2018 |
6.00
|
5,410 | 6.35 | 6.35 | 5.91 | 0 | 280 | -0.0 |
25/09/2018 |
6.35
|
20,220 | 6.37 | 6.37 | 5.98 | 0 | 0 | 0 |
24/09/2018 |
6.37
|
1,980 | 6.38 | 6.38 | 6.13 | 1,610 | 0 | 0.0 |
21/09/2018 |
6.38
|
200 | 6.45 | 6.45 | 6.05 | 10 | 40 | -0.0 |
20/09/2018 |
6.45
|
18,520 | 6.45 | 6.45 | 6.12 | 16,240 | 18,510 | -0.0 |
19/09/2018 |
6.45
|
220 | 6.47 | 6.47 | 6.12 | 200 | 0 | 0.0 |
18/09/2018 |
6.47
|
1,010 | 6.47 | 6.47 | 6.47 | 10 | 1,010 | -0.0 |
17/09/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
14/09/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
13/09/2018 |
6.47
|
10 | 6.30 | 6.47 | 6.47 | 10 | 10 | 0 |
12/09/2018 |
6.30
|
650 | 6.47 | 6.47 | 6.16 | 200 | 20 | 0.0 |
11/09/2018 |
6.47
|
20 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
10/09/2018 |
6.55
|
170 | 6.44 | 6.55 | 6.01 | 0 | 0 | 0 |
07/09/2018 |
6.44
|
240 | 6.92 | 6.92 | 6.44 | 0 | 0 | 0 |
06/09/2018 |
6.92
|
10 | 6.71 | 6.92 | 6.92 | 0 | 0 | 0 |
05/09/2018 |
6.71
|
40 | 6.91 | 6.91 | 6.71 | 0 | 0 | 0 |
04/09/2018 |
6.91
|
2,010 | 6.91 | 6.91 | 6.72 | 0 | 10 | -0.0 |
31/08/2018 |
6.91
|
880 | 6.47 | 6.91 | 6.47 | 320 | 0 | 0.0 |
30/08/2018 |
6.47
|
260 | 6.72 | 6.72 | 6.30 | 10 | 60 | -0.0 |
29/08/2018 |
6.72
|
1,570 | 6.70 | 6.72 | 6.33 | 1,300 | 20 | 0.0 |
28/08/2018 |
6.70
|
210 | 6.70 | 6.70 | 6.33 | 0 | 40 | -0.0 |
27/08/2018 |
6.70
|
20 | 6.72 | 6.72 | 6.43 | 0 | 20 | -0.0 |
24/08/2018 |
6.72
|
1,440 | 6.84 | 6.84 | 6.70 | 570 | 10 | 0.0 |
23/08/2018 |
6.84
|
1,590 | 7.35 | 7.35 | 6.84 | 0 | 740 | -0.0 |
22/08/2018 |
7.35
|
2,290 | 7.47 | 7.47 | 6.95 | 10 | 990 | -0.0 |