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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
6.64
|
8,500 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 |
14/02/2019 |
6.72
|
56,500 | 6.89 | 6.89 | 6.72 | 25,000 | 0 | 0.2 |
13/02/2019 |
6.89
|
64,700 | 6.48 | 6.89 | 6.48 | 0 | 0 | 0 |
12/02/2019 |
6.48
|
17,100 | 6.24 | 6.48 | 6.24 | 0 | 0 | 0 |
11/02/2019 |
6.24
|
25,704 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
01/02/2019 |
6.40
|
8,500 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
31/01/2019 |
6.40
|
800 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 |
30/01/2019 |
6.56
|
3,000 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
29/01/2019 |
6.56
|
37,000 | 6.48 | 6.56 | 6.48 | 25,600 | 0 | 0.2 |
28/01/2019 |
6.48
|
40,600 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
25/01/2019 |
6.48
|
27,400 | 6.56 | 6.56 | 6.32 | 0 | 0 | 0 |
24/01/2019 |
6.56
|
17,300 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
23/01/2019 |
6.64
|
29,500 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
22/01/2019 |
6.64
|
38,700 | 6.72 | 6.72 | 6.48 | 0 | 0 | 0 |
21/01/2019 |
6.72
|
40,800 | 6.64 | 6.72 | 6.56 | 0 | 0 | 0 |
18/01/2019 |
6.64
|
13,300 | 6.89 | 6.89 | 6.64 | 0 | 0 | 0 |
17/01/2019 |
6.89
|
23,700 | 7.05 | 7.21 | 6.81 | 0 | 0 | 0 |
16/01/2019 |
7.05
|
152,000 | 6.97 | 7.21 | 6.97 | 0 | 0 | 0 |
15/01/2019 |
6.97
|
256,192 | 6.72 | 7.37 | 6.32 | 0 | 0 | 0 |
14/01/2019 |
6.72
|
200 | 6.64 | 6.72 | 6.72 | 0 | 0 | 0 |
11/01/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
10/01/2019 |
6.64
|
10,100 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
09/01/2019 |
6.64
|
27,700 | 6.56 | 6.64 | 6.56 | 0 | 0 | 0 |
08/01/2019 |
6.56
|
13,300 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
07/01/2019 |
6.64
|
4,100 | 6.72 | 6.72 | 6.08 | 0 | 0 | 0 |
04/01/2019 |
6.72
|
1,100 | 6.89 | 6.89 | 6.72 | 0 | 0 | 0 |
03/01/2019 |
6.89
|
15,400 | 6.56 | 6.89 | 6.81 | 0 | 0 | 0 |
02/01/2019 |
6.56
|
5,010 | 6.89 | 6.89 | 6.24 | 100 | 0 | 0.0 |
28/12/2018 |
6.89
|
4,300 | 6.89 | 6.89 | 6.64 | 3,900 | 0 | 0.0 |
27/12/2018 |
6.89
|
49,712 | 6.64 | 6.89 | 6.56 | 0 | 0 | 0 |
26/12/2018 |
6.64
|
100 | 6.48 | 6.64 | 6.64 | 0 | 0 | 0 |
25/12/2018 |
6.48
|
2,200 | 6.56 | 6.56 | 6.08 | 0 | 0 | 0 |
24/12/2018 |
6.56
|
26,100 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 |
21/12/2018 |
6.48
|
2,100 | 6.40 | 6.48 | 6.32 | 0 | 0 | 0 |
20/12/2018 |
6.40
|
400 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 |
19/12/2018 |
6.64
|
1,400 | 6.56 | 6.64 | 6.32 | 0 | 0 | 0 |
18/12/2018 |
6.56
|
3,100 | 6.56 | 6.64 | 6.48 | 400 | 0 | 0.0 |
17/12/2018 |
6.56
|
30,710 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 |
14/12/2018 |
6.56
|
15,512 | 6.64 | 6.81 | 6.56 | 800 | 0 | 0.0 |
13/12/2018 |
6.64
|
24,300 | 6.48 | 6.64 | 6.48 | 0 | 0 | 0 |
12/12/2018 |
6.48
|
3,700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
11/12/2018 |
6.48
|
6,600 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 |
10/12/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
07/12/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
06/12/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
05/12/2018 |
6.56
|
4,300 | 6.48 | 6.64 | 6.48 | 0 | 0 | 0 |
04/12/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
03/12/2018 |
6.48
|
3,100 | 6.48 | 6.48 | 6.24 | 0 | 0 | 0 |
30/11/2018 |
6.48
|
16,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
29/11/2018 |
6.48
|
4,200 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
28/11/2018 |
6.48
|
26,500 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
27/11/2018 |
6.48
|
45,500 | 6.48 | 6.56 | 6.40 | 0 | 0 | 0 |
26/11/2018 |
6.48
|
4,900 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
23/11/2018 |
6.64
|
43,900 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 |
22/11/2018 |
6.72
|
16,400 | 6.72 | 6.97 | 6.72 | 0 | 0 | 0 |
21/11/2018 |
6.72
|
7,400 | 6.97 | 6.97 | 6.72 | 0 | 0 | 0 |
20/11/2018 |
6.97
|
319,900 | 6.56 | 6.97 | 6.48 | 0 | 0 | 0 |
19/11/2018 |
6.56
|
41,500 | 6.48 | 6.72 | 6.48 | 0 | 0 | 0 |
16/11/2018 |
6.48
|
1,500 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
15/11/2018 |
6.56
|
2,600 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
14/11/2018 |
6.56
|
31,000 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 |
13/11/2018 |
6.72
|
19,100 | 6.56 | 6.72 | 6.48 | 0 | 0 | 0 |
12/11/2018 |
6.56
|
1,500 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 |
09/11/2018 |
6.72
|
7,400 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 |
08/11/2018 |
6.72
|
1,900 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
07/11/2018 |
6.72
|
35,500 | 6.64 | 6.72 | 6.64 | 0 | 0 | 0 |
06/11/2018 |
6.64
|
9,600 | 6.56 | 6.64 | 6.56 | 0 | 0 | 0 |
05/11/2018 |
6.56
|
51,500 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 |
02/11/2018 |
6.72
|
4,200 | 6.64 | 6.72 | 6.48 | 0 | 0 | 0 |
01/11/2018 |
6.64
|
4,100 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
31/10/2018 |
6.64
|
10,200 | 6.56 | 6.64 | 6.48 | 0 | 0 | 0 |
30/10/2018 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
29/10/2018 |
6.56
|
59,500 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
26/10/2018 |
6.64
|
20,300 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
25/10/2018 |
6.64
|
57,100 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
24/10/2018 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
23/10/2018 |
6.64
|
21,000 | 6.72 | 6.81 | 6.64 | 0 | 0 | 0 |
22/10/2018 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
19/10/2018 |
6.72
|
10,400 | 6.64 | 6.72 | 6.48 | 0 | 0 | 0 |
18/10/2018 |
6.64
|
300 | 6.72 | 6.72 | 6.56 | 0 | 0 | 0 |
17/10/2018 |
6.72
|
700 | 6.56 | 6.72 | 6.72 | 0 | 0 | 0 |
16/10/2018 |
6.56
|
25,000 | 6.24 | 6.56 | 6.48 | 0 | 0 | 0 |
15/10/2018 |
6.24
|
22,000 | 6.81 | 6.81 | 6.24 | 0 | 0 | 0 |
12/10/2018 |
6.81
|
5,500 | 6.48 | 6.89 | 6.32 | 0 | 0 | 0 |
11/10/2018 |
6.48
|
227,100 | 6.64 | 6.64 | 6.40 | 0 | 200 | -0.0 |
10/10/2018 |
6.64
|
26,700 | 6.81 | 7.05 | 6.64 | 0 | 0 | 0 |
09/10/2018 |
6.81
|
100 | 6.72 | 6.81 | 6.81 | 0 | 0 | 0 |
08/10/2018 |
6.72
|
30,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
05/10/2018 |
6.72
|
26,200 | 6.81 | 6.89 | 6.72 | 0 | 0 | 0 |
04/10/2018 |
6.81
|
15,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
03/10/2018 |
6.81
|
10,000 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
02/10/2018 |
6.89
|
40,000 | 6.81 | 6.89 | 6.72 | 0 | 0 | 0 |
01/10/2018 |
6.81
|
11,400 | 6.81 | 6.89 | 6.81 | 0 | 0 | 0 |
28/09/2018 |
6.81
|
34,100 | 6.81 | 6.97 | 6.81 | 0 | 0 | 0 |
27/09/2018 |
6.81
|
10,400 | 6.81 | 6.89 | 6.56 | 0 | 0 | 0 |
26/09/2018 |
6.81
|
5,810 | 6.81 | 6.81 | 6.72 | 0 | 0 | 0 |
25/09/2018 |
6.81
|
34,200 | 6.64 | 6.81 | 6.64 | 0 | 0 | 0 |
24/09/2018 |
6.64
|
20,800 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
21/09/2018 |
6.64
|
56,200 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 |
20/09/2018 |
6.64
|
600 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 |