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) |
-0.55 | -4.04% | 3,659,700 | 0 | 0 |
12.80
13.60
13.05
|
2 tháng
(2024-07-22) |
0.15 | 1.16% | 12,907,000 | 0 | 0 |
12.25
13.70
13.05
|
3 tháng
(2024-06-24) |
0.96 | 7.93% | 16,759,000 | 0 | 0 |
12.09
13.70
13.05
|
6 tháng
(2024-03-25) |
2.14 | 19.63% | 39,596,300 | -7,566 | -0.1 |
10.68
13.73
13.05
|
12 tháng
(2023-09-26) |
1.91 | 17.18% | 69,489,400 | -7,566 | -0.1 |
9.45
13.73
13.05
|
24 tháng
(2022-10-03) |
4.32 | 49.47% | 109,414,500 | -7,632 | -0.1 |
6.02
13.73
13.05
|
36 tháng
(2021-10-06) |
-1.32 | -9.19% | 170,296,900 | -205,622 | -3.2 |
6.02
15.71
13.05
|
60 tháng
(2019-10-17) |
5.89 | 82.37% | 199,447,870 | -3,989,010 | -48.0 |
5.91
15.71
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
6.98
|
1,170 | 6.98 | 6.98 | 6.62 | 130 | 0 | 0.0 |
14/02/2019 |
6.98
|
10,630 | 6.98 | 6.98 | 6.60 | 120 | 0 | 0.0 |
13/02/2019 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 100 | 0 | 0.0 |
12/02/2019 |
6.98
|
2,530 | 6.98 | 6.98 | 6.83 | 340 | 0 | 0.0 |
11/02/2019 |
6.98
|
6,120 | 6.98 | 6.98 | 6.60 | 120 | 6,000 | -0.1 |
01/02/2019 |
6.98
|
2,120 | 7.05 | 7.05 | 6.80 | 120 | 0 | 0.0 |
31/01/2019 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
30/01/2019 |
7.05
|
2,110 | 7.56 | 7.56 | 7.05 | 0 | 0 | 0 |
29/01/2019 |
7.56
|
140 | 7.26 | 7.56 | 7.36 | 140 | 0 | 0.0 |
28/01/2019 |
7.26
|
230 | 6.88 | 7.33 | 7.05 | 110 | 0 | 0.0 |
25/01/2019 |
6.88
|
9,770 | 6.83 | 6.88 | 6.83 | 7,500 | 5,000 | 0.0 |
24/01/2019 |
6.83
|
250 | 6.83 | 6.83 | 6.83 | 250 | 0 | 0.0 |
23/01/2019 |
6.83
|
250 | 6.83 | 6.83 | 6.83 | 250 | 0 | 0.0 |
22/01/2019 |
6.83
|
320 | 6.83 | 6.83 | 6.83 | 320 | 0 | 0.0 |
21/01/2019 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 100 | 0 | 0.0 |
18/01/2019 |
6.83
|
5,150 | 6.83 | 6.83 | 6.70 | 150 | 0 | 0.0 |
17/01/2019 |
6.83
|
5,950 | 6.88 | 6.88 | 6.60 | 410 | 0 | 0.0 |
16/01/2019 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 100 | 0 | 0.0 |
15/01/2019 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 200 | 0 | 0.0 |
14/01/2019 |
6.88
|
220 | 6.88 | 6.88 | 6.88 | 220 | 0 | 0.0 |
11/01/2019 |
6.88
|
110 | 6.85 | 6.88 | 6.88 | 100 | 0 | 0.0 |
10/01/2019 |
6.85
|
120 | 6.83 | 6.85 | 6.83 | 100 | 10 | 0.0 |
09/01/2019 |
6.83
|
9,330 | 6.88 | 6.88 | 6.70 | 10 | 3,000 | -0.0 |
08/01/2019 |
6.88
|
320 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/01/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
04/01/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
03/01/2019 |
6.88
|
6,010 | 6.85 | 6.88 | 6.85 | 6,000 | 0 | 0.1 |
02/01/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
28/12/2018 |
6.85
|
510 | 6.90 | 6.90 | 6.85 | 0 | 0 | 0 |
27/12/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/12/2018 |
6.90
|
1,000 | 6.88 | 6.90 | 6.85 | 0 | 0 | 0 |
25/12/2018 |
6.88
|
200 | 6.88 | 6.88 | 6.80 | 0 | 0 | 0 |
24/12/2018 |
6.88
|
3,960 | 6.85 | 6.88 | 6.85 | 0 | 0 | 0 |
21/12/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
20/12/2018 |
6.85
|
3,510 | 6.85 | 6.85 | 6.50 | 10 | 0 | 0.0 |
19/12/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
18/12/2018 |
6.85
|
190 | 6.80 | 6.85 | 6.85 | 0 | 0 | 0 |
17/12/2018 |
6.80
|
900 | 6.88 | 6.90 | 6.80 | 0 | 0 | 0 |
14/12/2018 |
6.88
|
620 | 6.85 | 6.88 | 6.88 | 0 | 0 | 0 |
13/12/2018 |
6.85
|
170 | 6.80 | 6.85 | 6.85 | 0 | 0 | 0 |
12/12/2018 |
6.80
|
1,320 | 6.78 | 6.83 | 6.62 | 10 | 0 | 0.0 |
11/12/2018 |
6.78
|
220 | 6.80 | 6.80 | 6.78 | 0 | 0 | 0 |
10/12/2018 |
6.80
|
4,310 | 6.90 | 6.93 | 6.80 | 0 | 0 | 0 |
07/12/2018 |
6.90
|
8,920 | 6.93 | 6.93 | 6.88 | 20 | 0 | 0.0 |
06/12/2018 |
6.93
|
7,120 | 6.88 | 6.93 | 6.88 | 0 | 0 | 0 |
05/12/2018 |
6.88
|
20 | 6.88 | 6.88 | 6.88 | 20 | 0 | 0.0 |
04/12/2018 |
6.88
|
6,420 | 6.90 | 6.90 | 6.85 | 0 | 0 | 0 |
03/12/2018 |
6.90
|
21,390 | 6.85 | 6.90 | 6.75 | 20,110 | 0 | 0.3 |
30/11/2018 |
6.85
|
1,020 | 6.85 | 6.85 | 6.85 | 1,020 | 0 | 0.0 |
29/11/2018 |
6.85
|
3,800 | 6.85 | 6.85 | 6.83 | 3,800 | 0 | 0.1 |
28/11/2018 |
6.85
|
250 | 6.85 | 6.85 | 6.85 | 250 | 0 | 0.0 |
27/11/2018 |
6.85
|
6,470 | 6.85 | 6.85 | 6.55 | 170 | 0 | 0.0 |
26/11/2018 |
6.85
|
220 | 6.83 | 6.85 | 6.80 | 110 | 0 | 0.0 |
23/11/2018 |
6.83
|
680 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 |
22/11/2018 |
6.95
|
3,560 | 6.93 | 6.95 | 6.78 | 0 | 0 | 0 |
21/11/2018 |
6.93
|
3,850 | 6.93 | 6.93 | 6.60 | 0 | 0 | 0 |
20/11/2018 |
6.93
|
1,420 | 6.90 | 6.93 | 6.83 | 1,360 | 0 | 0.0 |
19/11/2018 |
6.90
|
860 | 6.90 | 6.93 | 6.80 | 450 | 0 | 0.0 |
16/11/2018 |
6.90
|
2,240 | 6.93 | 6.93 | 6.75 | 530 | 0 | 0.0 |
15/11/2018 |
6.93
|
1,120 | 6.90 | 6.93 | 6.75 | 1,120 | 0 | 0.0 |
14/11/2018 |
6.90
|
1,080 | 6.90 | 6.93 | 6.90 | 520 | 0 | 0.0 |
13/11/2018 |
6.90
|
730 | 6.90 | 6.90 | 6.75 | 710 | 0 | 0.0 |
12/11/2018 |
6.90
|
790 | 6.90 | 6.90 | 6.60 | 270 | 0 | 0.0 |
09/11/2018 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 500 | 0 | 0.0 |
08/11/2018 |
6.90
|
840 | 6.93 | 6.93 | 6.78 | 0 | 0 | 0 |
07/11/2018 |
6.93
|
820 | 6.90 | 6.93 | 6.60 | 400 | 0 | 0.0 |
06/11/2018 |
6.90
|
8,950 | 6.90 | 6.93 | 6.67 | 6,270 | 0 | 0.1 |
05/11/2018 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 300 | 0 | 0.0 |
02/11/2018 |
6.90
|
510 | 6.90 | 6.90 | 6.65 | 410 | 0 | 0.0 |
01/11/2018 |
6.90
|
2,810 | 6.90 | 6.90 | 6.60 | 320 | 0 | 0.0 |
31/10/2018 |
6.90
|
3,030 | 6.85 | 6.90 | 6.85 | 3,030 | 0 | 0.0 |
30/10/2018 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 200 | 0 | 0.0 |
29/10/2018 |
6.85
|
400 | 6.83 | 6.85 | 6.83 | 150 | 0 | 0.0 |
26/10/2018 |
6.83
|
54,200 | 6.88 | 6.88 | 6.80 | 44,340 | 9,790 | 0.5 |
25/10/2018 |
6.88
|
8,470 | 6.83 | 6.88 | 6.85 | 60 | 0 | 0.0 |
24/10/2018 |
6.83
|
2,180 | 6.80 | 6.85 | 6.75 | 0 | 10 | -0.0 |
23/10/2018 |
6.80
|
21,030 | 6.78 | 6.85 | 6.75 | 18,000 | 2,970 | 0.2 |
22/10/2018 |
6.78
|
8,460 | 6.83 | 6.85 | 6.62 | 5,910 | 2,500 | 0.0 |
19/10/2018 |
6.83
|
1,390 | 6.85 | 6.85 | 6.62 | 1,030 | 130 | 0.0 |
18/10/2018 |
6.85
|
3,470 | 6.85 | 6.85 | 6.65 | 250 | 0 | 0.0 |
17/10/2018 |
6.85
|
1,490 | 6.85 | 6.93 | 6.62 | 210 | 0 | 0.0 |
16/10/2018 |
6.85
|
42,870 | 6.90 | 6.95 | 6.72 | 38,010 | 18,000 | 0.3 |
15/10/2018 |
6.90
|
37,470 | 6.75 | 6.90 | 6.70 | 36,790 | 0 | 0.5 |
12/10/2018 |
6.75
|
740 | 6.85 | 6.90 | 6.70 | 130 | 0 | 0.0 |
11/10/2018 |
6.85
|
6,920 | 6.88 | 6.88 | 6.83 | 6,550 | 0 | 0.1 |
10/10/2018 |
6.88
|
2,950 | 6.85 | 6.90 | 6.88 | 0 | 0 | 0 |
09/10/2018 |
6.85
|
2,810 | 6.85 | 6.90 | 6.85 | 0 | 0 | 0 |
08/10/2018 |
6.85
|
3,050 | 6.90 | 6.95 | 6.80 | 0 | 0 | 0 |
05/10/2018 |
6.90
|
26,280 | 6.85 | 6.90 | 6.70 | 23,200 | 0 | 0.3 |
04/10/2018 |
6.85
|
50,420 | 6.80 | 6.85 | 6.67 | 45,020 | 0 | 0.6 |
03/10/2018 |
6.80
|
6,260 | 6.80 | 6.85 | 6.67 | 180 | 0 | 0.0 |
02/10/2018 |
6.80
|
1,040 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 |
01/10/2018 |
6.85
|
2,270 | 6.98 | 6.98 | 6.72 | 670 | 0 | 0.0 |
28/09/2018 |
6.98
|
27,070 | 6.80 | 7.00 | 6.65 | 18,470 | 0 | 0.2 |
27/09/2018 |
6.80
|
4,550 | 6.78 | 6.80 | 6.50 | 1,830 | 0 | 0.0 |
26/09/2018 |
6.78
|
2,770 | 6.65 | 6.78 | 6.60 | 0 | 0 | 0 |
25/09/2018 |
6.65
|
2,400 | 6.80 | 6.83 | 6.65 | 0 | 0 | 0 |
24/09/2018 |
6.80
|
210 | 6.62 | 6.80 | 6.80 | 10 | 0 | 0.0 |
21/09/2018 |
6.62
|
1,580 | 6.65 | 6.80 | 6.62 | 20 | 0 | 0.0 |
20/09/2018 |
6.65
|
3,540 | 6.72 | 6.80 | 6.55 | 1,060 | 0 | 0.0 |