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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
7.80
|
67,500 | 7.50 | 7.80 | 7.49 | 0 | 1,000 | -0.0 |
12/02/2019 |
7.50
|
19,860 | 7.54 | 7.99 | 7.50 | 0 | 0 | 0 |
11/02/2019 |
7.54
|
60,250 | 8 | 8 | 7.47 | 0 | 0 | 0 |
01/02/2019 |
8
|
11,720 | 7.50 | 8 | 7.26 | 0 | 0 | 0 |
31/01/2019 |
7.50
|
99,640 | 7.65 | 8 | 7.25 | 0 | 0 | 0 |
30/01/2019 |
7.65
|
14,500 | 8.20 | 8.20 | 7.65 | 0 | 0 | 0 |
29/01/2019 |
8.20
|
16,710 | 8 | 8.29 | 7.50 | 0 | 0 | 0 |
28/01/2019 |
8
|
17,660 | 8 | 8 | 7.44 | 0 | 0 | 0 |
25/01/2019 |
8
|
4,300 | 7.51 | 8 | 7.05 | 0 | 0 | 0 |
24/01/2019 |
7.51
|
24,560 | 8.07 | 8.60 | 7.51 | 0 | 0 | 0 |
23/01/2019 |
8.07
|
103,680 | 7.55 | 8.07 | 8.05 | 0 | 0 | 0 |
22/01/2019 |
7.55
|
164,800 | 7.06 | 7.55 | 7.40 | 0 | 0 | 0 |
21/01/2019 |
7.06
|
11,710 | 6.60 | 7.06 | 6.99 | 0 | 0 | 0 |
18/01/2019 |
6.60
|
51,330 | 6.51 | 6.96 | 6.60 | 0 | 0 | 0 |
17/01/2019 |
6.51
|
51,350 | 6.90 | 7.17 | 6.50 | 0 | 0 | 0 |
16/01/2019 |
6.90
|
1,280 | 6.50 | 6.90 | 6.36 | 0 | 0 | 0 |
15/01/2019 |
6.50
|
34,920 | 6.70 | 7.13 | 6.40 | 0 | 0 | 0 |
14/01/2019 |
6.70
|
4,330 | 6.60 | 6.70 | 6.35 | 0 | 0 | 0 |
11/01/2019 |
6.60
|
6,020 | 6.60 | 6.99 | 6.60 | 0 | 0 | 0 |
10/01/2019 |
6.60
|
850 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
09/01/2019 |
6.60
|
6,300 | 6.88 | 6.88 | 6.60 | 0 | 0 | 0 |
08/01/2019 |
6.88
|
20,230 | 6.70 | 6.88 | 6.41 | 0 | 0 | 0 |
07/01/2019 |
6.70
|
69,220 | 6.67 | 7.05 | 6.31 | 0 | 0 | 0 |
04/01/2019 |
6.67
|
12,130 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0 |
03/01/2019 |
6.69
|
20 | 6.70 | 6.75 | 6.69 | 0 | 0 | 0 |
02/01/2019 |
6.70
|
540 | 6.70 | 7 | 6.35 | 0 | 0 | 0 |
28/12/2018 |
6.70
|
82,840 | 6.27 | 6.70 | 6.65 | 0 | 0 | 0 |
27/12/2018 |
6.27
|
6,940 | 6.50 | 6.89 | 6.27 | 0 | 0 | 0 |
26/12/2018 |
6.50
|
9,980 | 6.23 | 6.65 | 6.30 | 0 | 0 | 0 |
25/12/2018 |
6.23
|
28,950 | 6.32 | 6.50 | 6.20 | 0 | 0 | 0 |
24/12/2018 |
6.32
|
10,950 | 6.67 | 7.12 | 6.32 | 0 | 0 | 0 |
21/12/2018 |
6.67
|
80,680 | 6.24 | 6.67 | 6.20 | 0 | 0 | 0 |
20/12/2018 |
6.24
|
19,390 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
19/12/2018 |
6.30
|
17,970 | 6.50 | 6.70 | 6.21 | 0 | 0 | 0 |
18/12/2018 |
6.50
|
41,120 | 6.73 | 6.99 | 6.30 | 0 | 0 | 0 |
17/12/2018 |
6.73
|
46,270 | 7.10 | 7.59 | 6.70 | 3,840 | 0 | 0.0 |
14/12/2018 |
7.10
|
1,171,040 | 7.58 | 8.11 | 7.10 | 1,000 | 6,000 | -0.0 |
13/12/2018 |
7.58
|
302,370 | 7.09 | 7.58 | 7.15 | 3,800 | 11,000 | -0.1 |
12/12/2018 |
7.09
|
320,690 | 6.90 | 7.38 | 6.60 | 2,280 | 5,000 | -0.0 |
11/12/2018 |
6.90
|
143,780 | 6.57 | 7.02 | 6.90 | 0 | 0 | 0 |
10/12/2018 |
6.57
|
406,060 | 6.50 | 6.95 | 6.52 | 0 | 0 | 0 |
07/12/2018 |
6.50
|
179,370 | 6.42 | 6.86 | 6.42 | 0 | 0 | 0 |
06/12/2018 |
6.42
|
12,850 | 6 | 6.42 | 6.42 | 0 | 0 | 0 |
05/12/2018 |
6
|
38,410 | 6 | 6.42 | 5.90 | 0 | 0 | 0 |
04/12/2018 |
6
|
89,250 | 6 | 6.42 | 5.90 | 0 | 0 | 0 |
03/12/2018 |
6
|
16,300 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
30/11/2018 |
6.10
|
53,080 | 5.96 | 6.10 | 6 | 4,000 | 0 | 0.0 |
29/11/2018 |
5.96
|
990 | 5.90 | 5.96 | 5.90 | 600 | 0 | 0.0 |
28/11/2018 |
5.90
|
42,600 | 6.30 | 6.30 | 5.90 | 3,000 | 9,000 | -0.0 |
27/11/2018 |
6.30
|
105,200 | 6.70 | 6.70 | 6.25 | 0 | 0 | 0 |
26/11/2018 |
6.70
|
3,520 | 7.10 | 7.10 | 6.65 | 0 | 0 | 0 |
23/11/2018 |
7.10
|
10,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
22/11/2018 |
7
|
2,210 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
21/11/2018 |
7.10
|
44,280 | 7 | 7.10 | 6.95 | 0 | 0 | 0 |
20/11/2018 |
7
|
20,970 | 7 | 7 | 6.69 | 0 | 0 | 0 |
19/11/2018 |
7
|
29,260 | 6.99 | 7 | 6.99 | 0 | 0 | 0 |
16/11/2018 |
6.99
|
20 | 6.95 | 6.99 | 6.99 | 0 | 0 | 0 |
15/11/2018 |
6.95
|
7,620 | 6.95 | 6.95 | 6.50 | 0 | 0 | 0 |
14/11/2018 |
6.95
|
110 | 6.90 | 6.95 | 6.95 | 0 | 0 | 0 |
13/11/2018 |
6.90
|
140,330 | 6.80 | 7 | 6.70 | 0 | 5,550 | -0.0 |
12/11/2018 |
6.80
|
10 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
09/11/2018 |
6.50
|
11,170 | 6.90 | 6.90 | 6.45 | 0 | 0 | 0 |
08/11/2018 |
6.90
|
20 | 6.52 | 6.90 | 6.36 | 0 | 0 | 0 |
07/11/2018 |
6.52
|
15,160 | 6.60 | 7.05 | 6.51 | 0 | 0 | 0 |
06/11/2018 |
6.60
|
122,010 | 6.90 | 7.20 | 6.60 | 0 | 0 | 0 |
05/11/2018 |
6.90
|
26,910 | 6.60 | 7.05 | 6.23 | 0 | 0 | 0 |
02/11/2018 |
6.60
|
51,390 | 7 | 7 | 6.60 | 5,550 | 0 | 0.0 |
01/11/2018 |
7
|
10 | 6.99 | 7 | 7 | 0 | 0 | 0 |
31/10/2018 |
6.99
|
19,120 | 6.99 | 6.99 | 6.52 | 0 | 0 | 0 |
30/10/2018 |
6.99
|
130 | 6.58 | 7 | 6.99 | 0 | 0 | 0 |
29/10/2018 |
6.58
|
42,220 | 7.05 | 7.05 | 6.58 | 0 | 0 | 0 |
26/10/2018 |
7.05
|
510 | 6.65 | 7.05 | 6.25 | 0 | 0 | 0 |
25/10/2018 |
6.65
|
491,150 | 6.60 | 7.06 | 6.60 | 0 | 80,000 | -0.5 |
24/10/2018 |
6.60
|
20,020 | 6.65 | 6.65 | 6.50 | 0 | 0 | 0 |
23/10/2018 |
6.65
|
330 | 6.66 | 6.66 | 6.65 | 0 | 0 | 0 |
22/10/2018 |
6.66
|
40 | 6.68 | 6.68 | 6.28 | 0 | 0 | 0 |
19/10/2018 |
6.68
|
1,240 | 6.66 | 6.68 | 6.66 | 0 | 0 | 0 |
18/10/2018 |
6.66
|
1,110 | 6.65 | 6.66 | 6.66 | 0 | 0 | 0 |
17/10/2018 |
6.65
|
520 | 6.72 | 6.72 | 6.35 | 0 | 0 | 0 |
16/10/2018 |
6.72
|
420 | 6.69 | 6.79 | 6.50 | 0 | 0 | 0 |
15/10/2018 |
6.69
|
2,100 | 6.60 | 6.74 | 6.26 | 0 | 0 | 0 |
12/10/2018 |
6.60
|
87,150 | 6.60 | 6.80 | 6.18 | 0 | 0 | 0 |
11/10/2018 |
6.60
|
22,050 | 6.17 | 6.60 | 6.02 | 0 | 290 | -0.0 |
10/10/2018 |
6.17
|
42,360 | 6.50 | 6.50 | 6.17 | 0 | 0 | 0 |
09/10/2018 |
6.50
|
10,320 | 6.10 | 6.50 | 6.11 | 0 | 0 | 0 |
08/10/2018 |
6.10
|
34,170 | 6.49 | 6.60 | 6.10 | 0 | 0 | 0 |
05/10/2018 |
6.49
|
990 | 6.21 | 6.49 | 6.22 | 0 | 0 | 0 |
04/10/2018 |
6.21
|
17,670 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
03/10/2018 |
6.21
|
31,860 | 6.30 | 6.52 | 6.21 | 0 | 0 | 0 |
02/10/2018 |
6.30
|
41,940 | 6.10 | 6.30 | 5.90 | 1,960 | 0 | 0.0 |
01/10/2018 |
6.10
|
21,100 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
28/09/2018 |
6
|
54,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
27/09/2018 |
6.30
|
1,440 | 6.30 | 6.37 | 6.11 | 0 | 0 | 0 |
26/09/2018 |
6.30
|
49,400 | 6 | 6.37 | 5.85 | 0 | 0 | 0 |
25/09/2018 |
6
|
11,140 | 6.26 | 6.37 | 6 | 0 | 0 | 0 |
24/09/2018 |
6.26
|
10,010 | 6.36 | 6.68 | 6.20 | 0 | 0 | 0 |
21/09/2018 |
6.36
|
23,410 | 6.36 | 6.65 | 6.35 | 0 | 0 | 0 |
20/09/2018 |
6.36
|
81,650 | 6.34 | 6.40 | 6.30 | 0 | 0 | 0 |
19/09/2018 |
6.34
|
13,250 | 6.35 | 6.70 | 6.34 | 0 | 0 | 0 |
18/09/2018 |
6.35
|
55,530 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |