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) |
0.15 | 0.81% | 386,245,500 | -56,725,244 | -1,059.0 |
18.15
19
18.75
|
2 tháng
(2024-07-22) |
-0.05 | -0.27% | 698,377,800 | -86,476,269 | -1,598.8 |
17.85
19
18.75
|
3 tháng
(2024-06-21) |
-0.85 | -4.34% | 1,209,741,100 | -106,600,016 | -1,982.9 |
17.85
19.60
18.75
|
6 tháng
(2024-03-25) |
0.80 | 4.48% | 2,328,289,200 | -161,171,852 | -2,998.6 |
17.19
19.70
18.75
|
12 tháng
(2023-09-25) |
0.29 | 1.56% | 3,858,819,300 | -240,198,935 | -4,544.5 |
17.19
20.54
18.75
|
24 tháng
(2022-09-30) |
2.46 | 15.10% | 8,118,848,700 | -321,594,359 | -6,209.7 |
13.26
20.54
18.75
|
36 tháng
(2021-10-05) |
-2.23 | -10.64% | 11,522,326,200 | -404,308,753 | -9,265.2 |
13.26
24.10
18.75
|
60 tháng
(2019-10-16) |
11.19 | 148.06% | 15,565,027,170 | -499,838,095 | -14,995.9 |
5.68
24.37
18.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
7.12
|
2,299,990 | 7.21 | 7.22 | 7.11 | 0 | 0 | 0 |
13/02/2019 |
7.21
|
3,440,610 | 7.16 | 7.27 | 7.16 | 0 | 0 | 0 |
12/02/2019 |
7.16
|
3,980,620 | 7.11 | 7.22 | 7.09 | 1,620,000 | 1,620,000 | 0 |
11/02/2019 |
7.11
|
3,188,300 | 6.72 | 7.11 | 6.75 | 0 | 0 | 0 |
01/02/2019 |
6.72
|
3,212,780 | 6.77 | 6.80 | 6.64 | 0 | 0 | 0 |
31/01/2019 |
6.77
|
2,385,210 | 6.67 | 6.82 | 6.72 | 0 | 0 | 0 |
30/01/2019 |
6.67
|
1,292,190 | 6.70 | 6.75 | 6.65 | 0 | 0 | 0 |
29/01/2019 |
6.70
|
1,602,910 | 6.60 | 6.70 | 6.52 | 0 | 0 | 0 |
28/01/2019 |
6.60
|
1,415,780 | 6.72 | 6.75 | 6.54 | 0 | 0 | 0 |
25/01/2019 |
6.72
|
1,353,240 | 6.77 | 6.80 | 6.67 | 0 | 0 | 0 |
24/01/2019 |
6.77
|
2,058,500 | 6.67 | 6.77 | 6.60 | 0 | 0 | 0 |
23/01/2019 |
6.67
|
1,413,360 | 6.59 | 6.69 | 6.55 | 0 | 0 | 0 |
22/01/2019 |
6.59
|
2,282,970 | 6.70 | 6.82 | 6.59 | 0 | 0 | 0 |
21/01/2019 |
6.70
|
2,531,400 | 6.45 | 6.77 | 6.47 | 0 | 0 | 0 |
18/01/2019 |
6.45
|
1,672,450 | 6.37 | 6.54 | 6.42 | 0 | 0 | 0 |
17/01/2019 |
6.37
|
1,419,860 | 6.65 | 6.67 | 6.37 | 0 | 0 | 0 |
16/01/2019 |
6.65
|
3,962,960 | 6.45 | 6.69 | 6.47 | 0 | 0 | 0 |
15/01/2019 |
6.45
|
1,168,800 | 6.39 | 6.49 | 6.37 | 0 | 0 | 0 |
14/01/2019 |
6.39
|
1,149,670 | 6.40 | 6.44 | 6.32 | 0 | 0 | 0 |
11/01/2019 |
6.40
|
1,158,060 | 6.44 | 6.50 | 6.39 | 0 | 0 | 0 |
10/01/2019 |
6.44
|
988,700 | 6.42 | 6.52 | 6.42 | 673,907 | 673,907 | 0 |
09/01/2019 |
6.42
|
2,027,690 | 6.42 | 6.55 | 6.42 | 0 | 0 | 0 |
08/01/2019 |
6.42
|
834,840 | 6.45 | 6.47 | 6.35 | 550,000 | 550,000 | 0 |
07/01/2019 |
6.45
|
1,645,360 | 6.35 | 6.57 | 6.42 | 1,366,990 | 1,366,990 | 0 |
04/01/2019 |
6.35
|
1,928,210 | 6.37 | 6.42 | 6.15 | 20,000 | 20,000 | 0 |
03/01/2019 |
6.37
|
3,018,830 | 6.50 | 6.57 | 6.27 | 600,000 | 600,000 | 0 |
02/01/2019 |
6.50
|
1,037,420 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
28/12/2018 |
6.69
|
1,190,980 | 6.65 | 6.70 | 6.57 | 0 | 0 | 0 |
27/12/2018 |
6.65
|
1,232,670 | 6.54 | 6.84 | 6.60 | 1,000,000 | 1,000,000 | 0 |
26/12/2018 |
6.54
|
1,092,150 | 6.57 | 6.69 | 6.54 | 0 | 0 | 0 |
25/12/2018 |
6.57
|
2,214,640 | 6.82 | 6.82 | 6.47 | 0 | 0 | 0 |
24/12/2018 |
6.82
|
760,350 | 6.94 | 7.01 | 6.82 | 0 | 0 | 0 |
21/12/2018 |
6.94
|
3,299,130 | 6.80 | 6.94 | 6.72 | 1,000,000 | 1,000,000 | 0 |
20/12/2018 |
6.80
|
2,492,390 | 6.94 | 6.96 | 6.80 | 1,600,000 | 1,600,000 | 0 |
19/12/2018 |
6.94
|
2,784,530 | 6.94 | 7.01 | 6.77 | 1,000,000 | 1,000,000 | 0 |
18/12/2018 |
6.94
|
4,686,660 | 7.04 | 7.04 | 6.77 | 0 | 810 | -0.0 |
17/12/2018 |
7.04
|
4,392,470 | 7.31 | 7.31 | 6.97 | 2,797,920 | 4,364,002 | -36.5 |
14/12/2018 |
7.31
|
3,630,390 | 7.53 | 7.53 | 7.31 | 0 | 0 | 0 |
13/12/2018 |
7.53
|
3,436,720 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
12/12/2018 |
7.51
|
4,813,900 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
11/12/2018 |
7.54
|
3,673,040 | 7.59 | 7.61 | 7.41 | 500,000 | 500,000 | 0 |
10/12/2018 |
7.59
|
3,653,260 | 7.61 | 7.63 | 7.49 | 0 | 0 | 0 |
07/12/2018 |
7.61
|
4,274,220 | 7.51 | 7.71 | 7.51 | 0 | 0 | 0 |
06/12/2018 |
7.51
|
3,334,560 | 7.54 | 7.54 | 7.36 | 0 | 0 | 0 |
05/12/2018 |
7.54
|
4,429,870 | 7.51 | 7.54 | 7.34 | 32,363 | 32,363 | 0 |
04/12/2018 |
7.51
|
5,329,380 | 7.39 | 7.58 | 7.32 | 0 | 0 | 0 |
03/12/2018 |
7.39
|
3,882,890 | 6.97 | 7.39 | 7.11 | 0 | 0 | 0 |
30/11/2018 |
6.97
|
1,335,310 | 6.97 | 7.04 | 6.89 | 232,207 | 232,207 | 0 |
29/11/2018 |
6.97
|
1,624,280 | 7.04 | 7.21 | 6.97 | 0 | 0 | 0 |
28/11/2018 |
7.04
|
2,456,400 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 |
27/11/2018 |
7.04
|
2,938,040 | 7.24 | 7.29 | 6.97 | 0 | 0 | 0 |
26/11/2018 |
7.24
|
1,754,150 | 7.36 | 7.36 | 7.17 | 73,010 | 73,010 | 0 |
23/11/2018 |
7.36
|
1,772,850 | 7.53 | 7.53 | 7.32 | 1,490,400 | 1,490,400 | 0 |
22/11/2018 |
7.53
|
5,004,240 | 7.31 | 7.59 | 7.24 | 0 | 0 | 0 |
21/11/2018 |
7.31
|
3,428,980 | 7.31 | 7.34 | 7.07 | 0 | 0 | 0 |
20/11/2018 |
7.31
|
4,699,680 | 7.27 | 7.44 | 7.19 | 0 | 0 | 0 |
19/11/2018 |
7.27
|
6,705,160 | 6.80 | 7.27 | 7.04 | 0 | 0 | 0 |
16/11/2018 |
6.80
|
5,325,960 | 6.37 | 6.80 | 6.40 | 0 | 0 | 0 |
15/11/2018 |
6.37
|
3,269,930 | 6.65 | 6.67 | 6.32 | 0 | 0 | 0 |
14/11/2018 |
6.65
|
3,895,890 | 6.77 | 6.79 | 6.57 | 0 | 0 | 0 |
13/11/2018 |
6.77
|
3,216,590 | 6.85 | 6.85 | 6.70 | 3,269,220 | 3,269,220 | 0 |
12/11/2018 |
6.85
|
5,841,220 | 6.82 | 6.87 | 6.69 | 0 | 0 | 0 |
09/11/2018 |
6.82
|
2,212,000 | 6.94 | 7.06 | 6.82 | 1,501,000 | 1,501,000 | 0 |
08/11/2018 |
6.94
|
2,285,880 | 6.92 | 7.07 | 6.94 | 0 | 0 | 0 |
07/11/2018 |
6.92
|
2,729,280 | 7.02 | 7.07 | 6.87 | 2,591,000 | 2,591,000 | 0 |
06/11/2018 |
7.02
|
1,631,360 | 7.11 | 7.14 | 7.01 | 0 | 0 | 0 |
05/11/2018 |
7.11
|
2,103,970 | 7.04 | 7.12 | 6.91 | 0 | 0 | 0 |
02/11/2018 |
7.04
|
2,579,220 | 6.87 | 7.16 | 6.94 | 348,050 | 348,050 | 0 |
01/11/2018 |
6.87
|
2,830,220 | 7.17 | 7.21 | 6.85 | 1,169,825 | 1,169,825 | 0 |
31/10/2018 |
7.17
|
2,938,200 | 6.82 | 7.17 | 6.92 | 0 | 0 | 0 |
30/10/2018 |
6.82
|
3,550,340 | 6.84 | 6.87 | 6.74 | 1,842,720 | 1,842,720 | 0 |
29/10/2018 |
6.84
|
5,378,670 | 7.06 | 7.06 | 6.70 | 0 | 0 | 0 |
26/10/2018 |
7.06
|
3,547,480 | 7.24 | 7.32 | 6.96 | 311,600 | 311,600 | 0 |
25/10/2018 |
7.24
|
5,715,420 | 7.42 | 7.42 | 6.91 | 0 | 0 | 0 |
24/10/2018 |
7.42
|
2,959,850 | 7.64 | 7.64 | 7.41 | 210,362 | 210,362 | 0 |
23/10/2018 |
7.64
|
7,329,880 | 7.79 | 7.79 | 7.26 | 400,000 | 400,000 | 0 |
22/10/2018 |
7.79
|
2,671,620 | 8.01 | 8.13 | 7.79 | 0 | 0 | 0 |
19/10/2018 |
8.01
|
3,276,110 | 7.98 | 8.01 | 7.76 | 0 | 0 | 0 |
18/10/2018 |
7.98
|
1,948,260 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
17/10/2018 |
8.04
|
4,075,010 | 8.01 | 8.13 | 7.98 | 0 | 0 | 0 |
16/10/2018 |
8.01
|
2,777,030 | 7.94 | 8.01 | 7.89 | 350 | 0 | 0.0 |
15/10/2018 |
7.94
|
2,599,130 | 8.13 | 8.15 | 7.91 | 0 | 0 | 0 |
12/10/2018 |
8.13
|
8,479,110 | 7.79 | 8.15 | 7.79 | 6,401,492 | 27,500 | 158.4 |
11/10/2018 |
7.79
|
11,823,660 | 8.38 | 8.38 | 7.79 | 0 | 350 | -0.0 |
10/10/2018 |
8.38
|
4,128,740 | 8.45 | 8.50 | 8.30 | 0 | 0 | 0 |
09/10/2018 |
8.45
|
3,212,810 | 8.48 | 8.55 | 8.41 | 0 | 0 | 0 |
08/10/2018 |
8.48
|
4,520,000 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 |
05/10/2018 |
8.63
|
5,564,230 | 8.83 | 8.90 | 8.63 | 0 | 0 | 0 |
04/10/2018 |
8.83
|
4,159,510 | 8.75 | 8.88 | 8.75 | 0 | 0 | 0 |
03/10/2018 |
8.75
|
3,460,480 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
02/10/2018 |
8.78
|
3,462,720 | 8.85 | 8.92 | 8.77 | 0 | 0 | 0 |
01/10/2018 |
8.85
|
4,950,190 | 8.98 | 9.03 | 8.82 | 0 | 0 | 0 |
28/09/2018 |
8.98
|
8,103,100 | 8.80 | 9.10 | 8.97 | 2,239,310 | 2,239,300 | 0.0 |
27/09/2018 |
8.80
|
3,224,260 | 8.72 | 8.88 | 8.73 | 0 | 0 | 0 |
26/09/2018 |
8.72
|
4,085,480 | 8.68 | 8.85 | 8.68 | 0 | 0 | 0 |
25/09/2018 |
8.68
|
4,300,320 | 8.70 | 8.78 | 8.61 | 0 | 0 | 0 |
24/09/2018 |
8.70
|
4,819,510 | 8.82 | 8.87 | 8.68 | 0 | 0 | 0 |
21/09/2018 |
8.82
|
9,772,220 | 8.65 | 8.87 | 8.65 | 0 | 0 | 0 |
20/09/2018 |
8.65
|
5,714,850 | 8.36 | 8.65 | 8.41 | 0 | 0 | 0 |
19/09/2018 |
8.36
|
7,585,640 | 8.20 | 8.51 | 8.18 | 0 | 0 | 0 |