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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
6.29
|
734,360 | 6.15 | 6.35 | 6.14 | 0 | 440 | -0.0 |
13/02/2019 |
6.15
|
110,460 | 6.08 | 6.15 | 6.04 | 0 | 12,210 | -0.1 |
12/02/2019 |
6.08
|
137,320 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
11/02/2019 |
5.99
|
109,440 | 6.03 | 6.03 | 5.99 | 0 | 2,000 | -0.0 |
01/02/2019 |
6.03
|
220,140 | 6.03 | 6.08 | 5.99 | 0 | 0 | 0 |
31/01/2019 |
6.03
|
270,730 | 6.03 | 6.03 | 5.99 | 0 | 0 | 0 |
30/01/2019 |
6.03
|
455,000 | 6.03 | 6.03 | 5.97 | 0 | 0 | 0 |
29/01/2019 |
6.03
|
439,660 | 6.06 | 6.06 | 5.98 | 0 | 0 | 0 |
28/01/2019 |
6.06
|
110,350 | 6.08 | 6.13 | 6.01 | 0 | 0 | 0 |
25/01/2019 |
6.08
|
544,970 | 5.99 | 6.14 | 5.96 | 0 | 150 | -0.0 |
24/01/2019 |
5.99
|
507,650 | 6.03 | 6.09 | 5.95 | 2,000 | 0 | 0.0 |
23/01/2019 |
6.03
|
101,400 | 5.99 | 6.07 | 5.93 | 0 | 0 | 0 |
22/01/2019 |
5.99
|
206,610 | 6.06 | 6.06 | 5.96 | 0 | 0 | 0 |
21/01/2019 |
6.06
|
311,240 | 6.06 | 6.16 | 5.99 | 0 | 20 | -0.0 |
18/01/2019 |
6.06
|
168,750 | 6.06 | 6.09 | 6.01 | 0 | 10 | -0 |
17/01/2019 |
6.06
|
168,390 | 6.11 | 6.16 | 6.05 | 0 | 0 | 0 |
16/01/2019 |
6.11
|
379,500 | 6.16 | 6.25 | 5.99 | 0 | 0 | 0 |
15/01/2019 |
6.16
|
522,930 | 5.91 | 6.25 | 5.82 | 0 | 0 | 0 |
14/01/2019 |
5.91
|
52,360 | 5.91 | 5.98 | 5.86 | 0 | 1,600 | -0.0 |
11/01/2019 |
5.91
|
71,920 | 5.91 | 5.98 | 5.86 | 30 | 0 | 0.0 |
10/01/2019 |
5.91
|
74,740 | 5.86 | 5.97 | 5.86 | 0 | 0 | 0 |
09/01/2019 |
5.86
|
327,970 | 5.78 | 5.90 | 5.78 | 0 | 6,130 | -0.0 |
08/01/2019 |
5.78
|
127,740 | 5.75 | 5.78 | 5.69 | 0 | 0 | 0 |
07/01/2019 |
5.75
|
116,850 | 5.75 | 5.81 | 5.69 | 0 | 0 | 0 |
04/01/2019 |
5.75
|
220,250 | 5.75 | 5.82 | 5.35 | 0 | 0 | 0 |
03/01/2019 |
5.75
|
150,690 | 5.85 | 5.86 | 5.73 | 0 | 0 | 0 |
02/01/2019 |
5.85
|
73,900 | 5.86 | 5.99 | 5.75 | 0 | 0 | 0 |
28/12/2018 |
5.86
|
100,620 | 5.86 | 5.91 | 5.86 | 0 | 0 | 0 |
27/12/2018 |
5.86
|
160,540 | 5.90 | 5.94 | 5.83 | 0 | 0 | 0 |
26/12/2018 |
5.90
|
110,970 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 |
25/12/2018 |
5.94
|
152,040 | 5.94 | 5.97 | 5.82 | 0 | 16,750 | -0.1 |
24/12/2018 |
5.94
|
253,040 | 5.94 | 6.07 | 5.91 | 0 | 0 | 0 |
21/12/2018 |
5.94
|
125,230 | 5.90 | 5.99 | 5.83 | 0 | 0 | 0 |
20/12/2018 |
5.90
|
144,950 | 5.91 | 5.94 | 5.85 | 0 | 0 | 0 |
19/12/2018 |
5.91
|
89,880 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
18/12/2018 |
5.95
|
62,600 | 5.97 | 5.98 | 5.86 | 0 | 0 | 0 |
17/12/2018 |
5.97
|
67,170 | 5.98 | 6.06 | 5.86 | 0 | 0 | 0 |
14/12/2018 |
5.98
|
90,420 | 5.97 | 6.07 | 5.91 | 0 | 0 | 0 |
13/12/2018 |
5.97
|
146,260 | 5.86 | 6.14 | 5.84 | 0 | 0 | 0 |
12/12/2018 |
5.86
|
193,380 | 5.97 | 5.97 | 5.84 | 0 | 0 | 0 |
11/12/2018 |
5.97
|
144,930 | 5.98 | 5.99 | 5.84 | 100 | 0 | 0.0 |
10/12/2018 |
5.98
|
55,310 | 5.99 | 6.15 | 5.97 | 0 | 0 | 0 |
07/12/2018 |
5.99
|
178,360 | 6.03 | 6.12 | 5.99 | 2,900 | 0 | 0.0 |
06/12/2018 |
6.03
|
623,610 | 5.91 | 6.08 | 5.84 | 0 | 0 | 0 |
05/12/2018 |
5.91
|
54,020 | 5.96 | 5.97 | 5.91 | 0 | 1,810 | -0.0 |
04/12/2018 |
5.96
|
52,090 | 5.89 | 5.97 | 5.89 | 2,000 | 3,190 | -0.0 |
03/12/2018 |
5.89
|
105,800 | 5.90 | 5.91 | 5.82 | 0 | 0 | 0 |
30/11/2018 |
5.90
|
87,480 | 5.90 | 5.91 | 5.83 | 0 | 0 | 0 |
29/11/2018 |
5.90
|
65,980 | 5.92 | 5.92 | 5.86 | 0 | 15,600 | -0.1 |
28/11/2018 |
5.92
|
62,430 | 5.91 | 5.93 | 5.86 | 0 | 0 | 0 |
27/11/2018 |
5.91
|
248,950 | 5.93 | 5.97 | 5.85 | 0 | 0 | 0 |
26/11/2018 |
5.93
|
75,910 | 5.91 | 5.98 | 5.82 | 0 | 0 | 0 |
23/11/2018 |
5.91
|
74,760 | 5.91 | 5.91 | 5.81 | 0 | 16,000 | -0.1 |
22/11/2018 |
5.91
|
94,920 | 5.91 | 5.91 | 5.79 | 0 | 40,000 | -0.3 |
21/11/2018 |
5.91
|
207,850 | 5.94 | 5.94 | 5.86 | 100 | 0 | 0.0 |
20/11/2018 |
5.94
|
50,900 | 5.91 | 5.97 | 5.83 | 0 | 1,000 | -0.0 |
19/11/2018 |
5.91
|
58,390 | 5.91 | 5.91 | 5.86 | 0 | 0 | 0 |
16/11/2018 |
5.91
|
101,830 | 5.97 | 5.98 | 5.87 | 10 | 3,200 | -0.0 |
15/11/2018 |
5.97
|
190,770 | 5.91 | 5.98 | 5.83 | 80 | 5,000 | -0.0 |
14/11/2018 |
5.91
|
81,010 | 5.98 | 6.03 | 5.91 | 0 | 2,060 | -0.0 |
13/11/2018 |
5.98
|
193,830 | 5.98 | 5.99 | 5.82 | 0 | 0 | 0 |
12/11/2018 |
5.98
|
119,980 | 6.01 | 6.03 | 5.97 | 2,100 | 0 | 0.0 |
09/11/2018 |
6.01
|
160,160 | 6.20 | 6.32 | 6.01 | 0 | 0 | 0 |
08/11/2018 |
6.20
|
835,430 | 6.08 | 6.35 | 6.08 | 0 | 0 | 0 |
07/11/2018 |
6.08
|
174,730 | 5.99 | 6.12 | 5.99 | 13,000 | 5,000 | 0.1 |
06/11/2018 |
5.99
|
66,800 | 5.99 | 6.06 | 5.91 | 100 | 0 | 0.0 |
05/11/2018 |
5.99
|
127,100 | 5.99 | 6.03 | 5.91 | 2,030 | 0 | 0.0 |
02/11/2018 |
5.99
|
165,570 | 6.00 | 6.08 | 5.91 | 0 | 8,000 | -0.1 |
01/11/2018 |
6.00
|
59,190 | 5.99 | 6.08 | 5.97 | 60 | 0 | 0.0 |
31/10/2018 |
5.99
|
105,750 | 5.99 | 6.14 | 5.97 | 0 | 0 | 0 |
30/10/2018 |
5.99
|
80,460 | 6.20 | 6.20 | 5.97 | 0 | 0 | 0 |
29/10/2018 |
6.20
|
79,180 | 6.25 | 6.25 | 5.99 | 10,000 | 0 | 0.1 |
26/10/2018 |
6.25
|
578,560 | 6.35 | 6.41 | 5.95 | 21,200 | 0 | 0.1 |
25/10/2018 |
6.35
|
301,830 | 6.76 | 6.76 | 6.29 | 0 | 8,000 | -0.1 |
24/10/2018 |
6.76
|
332,750 | 6.74 | 6.84 | 6.50 | 5,000 | 31,200 | -0.2 |
23/10/2018 |
6.74
|
364,140 | 6.42 | 6.76 | 6.16 | 0 | 5,010 | -0.0 |
22/10/2018 |
6.42
|
548,830 | 6.08 | 6.48 | 6.01 | 0 | 420 | -0.0 |
19/10/2018 |
6.08
|
121,490 | 6.03 | 6.08 | 6.02 | 5,000 | 0 | 0.0 |
18/10/2018 |
6.03
|
173,320 | 6.03 | 6.03 | 6.00 | 10 | 0 | 0 |
17/10/2018 |
6.03
|
112,370 | 6.00 | 6.08 | 6.01 | 10 | 0 | 0.0 |
16/10/2018 |
6.00
|
146,200 | 5.99 | 6.07 | 5.99 | 5,050 | 20,000 | -0.1 |
15/10/2018 |
5.99
|
157,280 | 6.00 | 6.08 | 5.99 | 280 | 0 | 0.0 |
12/10/2018 |
6.00
|
400,470 | 5.99 | 6.08 | 5.99 | 30 | 27,520 | -0.2 |
11/10/2018 |
5.99
|
1,045,810 | 6.09 | 6.09 | 5.82 | 0 | 45,070 | -0.3 |
10/10/2018 |
6.09
|
281,790 | 6.38 | 6.47 | 6.08 | 0 | 0 | 0 |
09/10/2018 |
6.38
|
386,530 | 6.76 | 6.77 | 6.38 | 10,030 | 330 | 0.1 |
08/10/2018 |
6.76
|
2,020,720 | 6.50 | 6.89 | 6.50 | 50,060 | 20,440 | 0.2 |
05/10/2018 |
6.50
|
377,980 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 |
04/10/2018 |
6.62
|
849,560 | 6.33 | 6.68 | 6.33 | 0 | 200 | -0.0 |
03/10/2018 |
6.33
|
416,820 | 6.03 | 6.33 | 6.01 | 100 | 17,320 | -0.1 |
02/10/2018 |
6.03
|
236,770 | 6.01 | 6.12 | 6.00 | 10 | 0 | 0.0 |
01/10/2018 |
6.01
|
194,200 | 6.04 | 6.12 | 6.01 | 3,100 | 0 | 0.0 |
28/09/2018 |
6.04
|
341,240 | 6.03 | 6.06 | 6.01 | 0 | 0 | 0 |
27/09/2018 |
6.03
|
181,570 | 6.03 | 6.04 | 5.99 | 100 | 0 | 0.0 |
26/09/2018 |
6.03
|
91,490 | 6.00 | 6.08 | 6.00 | 180 | 0 | 0.0 |
25/09/2018 |
6.00
|
489,950 | 6.00 | 6.02 | 6.00 | 0 | 0 | 0 |
24/09/2018 |
6.00
|
387,760 | 6.01 | 6.03 | 6.00 | 100 | 0 | 0.0 |
21/09/2018 |
6.01
|
158,580 | 6.01 | 6.03 | 5.82 | 20 | 0 | 0.0 |
20/09/2018 |
6.01
|
196,970 | 6.01 | 6.02 | 5.73 | 0 | 0 | 0 |
19/09/2018 |
6.01
|
541,180 | 6.02 | 6.03 | 5.99 | 1,550 | 0 | 0.0 |