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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
6.24
|
33,870 | 6.39 | 6.42 | 6.24 | 10 | 0 | 0.0 |
13/02/2019 |
6.39
|
13,550 | 6.39 | 6.54 | 6.24 | 20 | 0 | 0.0 |
12/02/2019 |
6.39
|
28,780 | 6.24 | 6.44 | 6.24 | 340 | 0 | 0.0 |
11/02/2019 |
6.24
|
28,060 | 6.54 | 6.80 | 6.24 | 20 | 0 | 0.0 |
01/02/2019 |
6.54
|
6,080 | 6.54 | 6.54 | 6.49 | 30 | 0 | 0.0 |
31/01/2019 |
6.54
|
11,070 | 6.34 | 6.54 | 6.19 | 10 | 0 | 0.0 |
30/01/2019 |
6.34
|
23,590 | 6.54 | 6.54 | 6.34 | 10 | 0 | 0.0 |
29/01/2019 |
6.54
|
18,420 | 6.72 | 6.72 | 6.49 | 0 | 0 | 0 |
28/01/2019 |
6.72
|
2,010 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 |
25/01/2019 |
6.77
|
12,480 | 6.80 | 6.80 | 6.54 | 0 | 0 | 0 |
24/01/2019 |
6.80
|
24,010 | 6.80 | 6.85 | 6.65 | 30 | 0 | 0.0 |
23/01/2019 |
6.80
|
27,760 | 6.60 | 6.85 | 6.65 | 20 | 0 | 0.0 |
22/01/2019 |
6.60
|
7,040 | 6.70 | 6.92 | 6.60 | 110 | 0 | 0.0 |
21/01/2019 |
6.70
|
4,060 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 |
18/01/2019 |
6.70
|
660 | 6.80 | 6.82 | 6.70 | 0 | 0 | 0 |
17/01/2019 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/01/2019 |
6.80
|
250 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/01/2019 |
6.80
|
3,550 | 6.70 | 6.80 | 6.72 | 10 | 0 | 0.0 |
14/01/2019 |
6.70
|
9,020 | 6.70 | 6.90 | 6.70 | 10 | 0 | 0.0 |
11/01/2019 |
6.70
|
6,660 | 6.70 | 6.85 | 6.70 | 20 | 0 | 0.0 |
10/01/2019 |
6.70
|
5,320 | 6.80 | 6.85 | 6.70 | 10 | 0 | 0.0 |
09/01/2019 |
6.80
|
3,110 | 6.90 | 6.90 | 6.80 | 50 | 0 | 0.0 |
08/01/2019 |
6.90
|
10,660 | 6.98 | 6.98 | 6.80 | 0 | 0 | 0 |
07/01/2019 |
6.98
|
20 | 6.85 | 6.98 | 6.85 | 10 | 0 | 0.0 |
04/01/2019 |
6.85
|
880 | 6.80 | 7.05 | 6.70 | 50 | 0 | 0.0 |
03/01/2019 |
6.80
|
10,160 | 7.00 | 7.00 | 6.70 | 20 | 0 | 0.0 |
02/01/2019 |
7.00
|
15,010 | 7.05 | 7.05 | 6.80 | 10 | 0 | 0.0 |
28/12/2018 |
7.05
|
520 | 7.10 | 7.10 | 6.85 | 20 | 0 | 0.0 |
27/12/2018 |
7.10
|
4,170 | 6.95 | 7.15 | 6.72 | 260 | 0 | 0.0 |
26/12/2018 |
6.95
|
9,360 | 6.90 | 7.20 | 6.70 | 20 | 0 | 0.0 |
25/12/2018 |
6.90
|
1,120 | 6.90 | 7.31 | 6.70 | 10 | 0 | 0.0 |
24/12/2018 |
6.90
|
2,480 | 7.08 | 7.20 | 6.90 | 20 | 0 | 0.0 |
21/12/2018 |
7.08
|
1,490 | 7.08 | 7.08 | 6.87 | 0 | 0 | 0 |
20/12/2018 |
7.08
|
2,050 | 7.03 | 7.20 | 6.90 | 20 | 0 | 0.0 |
19/12/2018 |
7.03
|
11,930 | 7.00 | 7.10 | 6.90 | 10 | 0 | 0.0 |
18/12/2018 |
7.00
|
6,020 | 7.00 | 7.15 | 6.70 | 310 | 0 | 0.0 |
17/12/2018 |
7.00
|
5,200 | 7.15 | 7.61 | 6.95 | 50 | 0 | 0.0 |
14/12/2018 |
7.15
|
6,620 | 7.05 | 7.15 | 7.00 | 20 | 0 | 0.0 |
13/12/2018 |
7.05
|
9,000 | 7.20 | 7.20 | 7.05 | 10 | 0 | 0.0 |
12/12/2018 |
7.20
|
8,250 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
11/12/2018 |
7.20
|
3,590 | 7.36 | 7.36 | 7.05 | 10 | 0 | 0.0 |
10/12/2018 |
7.36
|
10,330 | 7.15 | 7.56 | 7.05 | 10 | 0 | 0.0 |
07/12/2018 |
7.15
|
19,710 | 7.20 | 7.25 | 7.10 | 0 | 0 | 0 |
06/12/2018 |
7.20
|
29,600 | 7.36 | 7.36 | 7.15 | 0 | 100 | -0.0 |
05/12/2018 |
7.36
|
44,050 | 7.51 | 7.51 | 7.31 | 0 | 0 | 0 |
04/12/2018 |
7.51
|
5,280 | 7.71 | 7.74 | 7.51 | 0 | 0 | 0 |
03/12/2018 |
7.71
|
25,870 | 8.09 | 8.09 | 7.53 | 20 | 0 | 0.0 |
30/11/2018 |
8.09
|
24,850 | 7.61 | 8.12 | 7.10 | 10 | 990 | -0.0 |
29/11/2018 |
7.61
|
21,450 | 7.71 | 7.71 | 7.20 | 0 | 0 | 0 |
28/11/2018 |
7.71
|
47,930 | 7.43 | 7.74 | 7.43 | 20 | 10 | 0.0 |
27/11/2018 |
7.43
|
85,040 | 6.95 | 7.43 | 6.95 | 0 | 0 | 0 |
26/11/2018 |
6.95
|
24,360 | 6.85 | 6.95 | 6.90 | 0 | 0 | 0 |
23/11/2018 |
6.85
|
9,300 | 6.90 | 6.92 | 6.85 | 0 | 0 | 0 |
22/11/2018 |
6.90
|
23,470 | 6.82 | 6.90 | 6.80 | 0 | 0 | 0 |
21/11/2018 |
6.82
|
27,270 | 6.87 | 6.90 | 6.77 | 0 | 0 | 0 |
20/11/2018 |
6.87
|
12,680 | 6.87 | 6.87 | 6.72 | 0 | 2,000 | -0.0 |
19/11/2018 |
6.87
|
14,820 | 6.87 | 6.90 | 6.85 | 0 | 0 | 0 |
16/11/2018 |
6.87
|
35,670 | 6.85 | 6.90 | 6.75 | 10 | 0 | 0.0 |
15/11/2018 |
6.85
|
5,710 | 6.87 | 6.90 | 6.65 | 0 | 0 | 0 |
14/11/2018 |
6.87
|
18,260 | 6.75 | 6.90 | 6.70 | 0 | 0 | 0 |
13/11/2018 |
6.75
|
26,820 | 6.75 | 6.80 | 6.62 | 20 | 10,000 | -0.1 |
12/11/2018 |
6.75
|
3,860 | 6.70 | 6.80 | 6.62 | 0 | 0 | 0 |
09/11/2018 |
6.70
|
10,110 | 6.85 | 6.90 | 6.65 | 10 | 0 | 0.0 |
08/11/2018 |
6.85
|
5,120 | 6.75 | 6.95 | 6.70 | 10 | 0 | 0.0 |
07/11/2018 |
6.75
|
11,400 | 6.75 | 6.87 | 6.75 | 0 | 0 | 0 |
06/11/2018 |
6.75
|
23,260 | 6.65 | 6.87 | 6.70 | 20 | 0 | 0.0 |
05/11/2018 |
6.65
|
18,980 | 6.60 | 6.75 | 6.54 | 110 | 0 | 0.0 |
02/11/2018 |
6.60
|
23,640 | 6.60 | 6.75 | 6.57 | 10 | 0 | 0.0 |
01/11/2018 |
6.60
|
27,650 | 6.75 | 6.85 | 6.60 | 20 | 0 | 0.0 |
31/10/2018 |
6.75
|
14,820 | 6.52 | 6.75 | 6.52 | 130 | 0 | 0.0 |
30/10/2018 |
6.52
|
10,820 | 6.49 | 6.70 | 6.49 | 30 | 0 | 0.0 |
29/10/2018 |
6.49
|
49,340 | 6.85 | 6.85 | 6.47 | 10 | 0 | 0.0 |
26/10/2018 |
6.85
|
15,490 | 6.75 | 7.00 | 6.62 | 50 | 0 | 0.0 |
25/10/2018 |
6.75
|
42,470 | 7.00 | 7.00 | 6.60 | 40 | 0 | 0.0 |
24/10/2018 |
7.00
|
45,350 | 7.10 | 7.20 | 6.75 | 0 | 500 | -0.0 |
23/10/2018 |
7.10
|
79,980 | 7.61 | 7.61 | 7.08 | 20 | 12,500 | -0.2 |
22/10/2018 |
7.61
|
104,670 | 8.17 | 8.17 | 7.61 | 10 | 1,000 | -0.0 |
19/10/2018 |
8.17
|
11,810 | 8.22 | 8.22 | 8.17 | 500 | 0 | 0.0 |
18/10/2018 |
8.22
|
32,670 | 8.29 | 8.32 | 8.12 | 20 | 0 | 0.0 |
17/10/2018 |
8.29
|
17,130 | 8.22 | 8.37 | 8.22 | 20 | 0 | 0.0 |
16/10/2018 |
8.22
|
30,380 | 8.22 | 8.32 | 8.02 | 1,520 | 0 | 0.0 |
15/10/2018 |
8.22
|
11,080 | 7.89 | 8.22 | 7.89 | 110 | 0 | 0.0 |
12/10/2018 |
7.89
|
41,000 | 7.69 | 8.12 | 7.46 | 50 | 0 | 0.0 |
11/10/2018 |
7.69
|
119,250 | 8.24 | 8.24 | 7.69 | 4,720 | 0 | 0.1 |
10/10/2018 |
8.24
|
31,380 | 8.52 | 8.62 | 8.22 | 0 | 0 | 0 |
09/10/2018 |
8.52
|
23,860 | 8.27 | 8.57 | 8.27 | 40 | 0 | 0.0 |
08/10/2018 |
8.27
|
48,330 | 8.57 | 8.60 | 8.22 | 10 | 0 | 0.0 |
05/10/2018 |
8.57
|
63,390 | 8.80 | 8.88 | 8.57 | 2,000 | 0 | 0.0 |
04/10/2018 |
8.80
|
60,190 | 8.73 | 9.08 | 8.73 | 20 | 0 | 0.0 |
03/10/2018 |
8.73
|
197,230 | 8.17 | 8.73 | 8.12 | 0 | 0 | 0 |
02/10/2018 |
8.17
|
35,030 | 8.24 | 8.37 | 8.07 | 10 | 0 | 0.0 |
01/10/2018 |
8.24
|
78,100 | 8.04 | 8.37 | 8.02 | 30 | 0 | 0.0 |
28/09/2018 |
8.04
|
35,220 | 8.17 | 8.22 | 8.02 | 0 | 0 | 0 |
27/09/2018 |
8.17
|
37,600 | 8.17 | 8.37 | 8.02 | 10 | 0 | 0.0 |
26/09/2018 |
8.17
|
55,330 | 8.14 | 8.22 | 7.91 | 20 | 0 | 0.0 |
25/09/2018 |
8.14
|
43,370 | 8.22 | 8.22 | 7.86 | 0 | 0 | 0 |
24/09/2018 |
8.22
|
25,960 | 8.17 | 8.22 | 8.02 | 10 | 0 | 0.0 |
21/09/2018 |
8.17
|
33,350 | 8.22 | 8.29 | 8.07 | 12,010 | 0 | 0.2 |
20/09/2018 |
8.22
|
41,200 | 8.22 | 8.32 | 8.09 | 10 | 0 | 0.0 |
19/09/2018 |
8.22
|
21,350 | 8.09 | 8.40 | 8.12 | 10 | 6,360 | -0.1 |