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) |
0.10 | 0.78% | 8,099,200 | -89,118 | -1.1 |
12.70
13.50
12.95
|
2 tháng
(2024-07-22) |
-1.10 | -7.83% | 17,380,100 | -41,318 | -0.5 |
12
14.05
12.95
|
3 tháng
(2024-06-21) |
-2 | -13.39% | 29,998,900 | -56,317 | -0.8 |
12
14.95
12.95
|
6 tháng
(2024-03-25) |
-2.67 | -17.09% | 84,780,400 | -237,443 | -4.1 |
12
16.10
12.95
|
12 tháng
(2023-09-25) |
-5.81 | -30.98% | 246,015,600 | -41,943 | -0.6 |
12
18.76
12.95
|
24 tháng
(2022-09-30) |
-7.81 | -37.61% | 736,424,300 | -115,817 | 6.5 |
10.27
21.81
12.95
|
36 tháng
(2021-10-05) |
-23.29 | -64.26% | 934,900,600 | -839,986 | -0.3 |
10.27
52.10
12.95
|
60 tháng
(2019-10-16) |
5.08 | 64.49% | 1,178,252,020 | -554,246 | -17.9 |
5.89
52.10
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
6.64
|
168,340 | 6.58 | 6.70 | 6.56 | 0 | 0 | 0 |
13/02/2019 |
6.58
|
152,910 | 6.64 | 6.64 | 6.53 | 0 | 0 | 0 |
12/02/2019 |
6.64
|
169,780 | 6.61 | 6.67 | 6.58 | 0 | 0 | 0 |
11/02/2019 |
6.61
|
163,540 | 6.53 | 6.61 | 6.41 | 0 | 0 | 0 |
01/02/2019 |
6.53
|
88,530 | 6.53 | 6.56 | 6.44 | 0 | 0 | 0 |
31/01/2019 |
6.53
|
161,650 | 6.58 | 6.58 | 6.44 | 0 | 0 | 0 |
30/01/2019 |
6.58
|
179,060 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 |
29/01/2019 |
6.76
|
196,400 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 |
28/01/2019 |
6.94
|
200,500 | 6.85 | 7.00 | 6.88 | 0 | 0 | 0 |
25/01/2019 |
6.85
|
174,700 | 6.85 | 6.94 | 6.79 | 0 | 0 | 0 |
24/01/2019 |
6.85
|
175,220 | 6.82 | 6.85 | 6.70 | 0 | 0 | 0 |
23/01/2019 |
6.82
|
187,050 | 6.82 | 6.88 | 6.70 | 0 | 0 | 0 |
22/01/2019 |
6.82
|
205,040 | 6.91 | 6.91 | 6.72 | 83,100 | 0 | 1.9 |
21/01/2019 |
6.91
|
102,830 | 6.91 | 6.94 | 6.82 | 30 | 0 | 0.0 |
18/01/2019 |
6.91
|
191,020 | 6.70 | 7.00 | 6.61 | 15,000 | 0 | 0.3 |
17/01/2019 |
6.70
|
183,600 | 6.67 | 6.70 | 6.58 | 0 | 0 | 0 |
16/01/2019 |
6.67
|
156,620 | 6.53 | 6.67 | 6.53 | 16,690 | 0 | 0.4 |
15/01/2019 |
6.53
|
128,450 | 6.53 | 6.56 | 6.44 | 9,500 | 0 | 0.2 |
14/01/2019 |
6.53
|
100,800 | 6.61 | 6.61 | 6.50 | 0 | 0 | 0 |
11/01/2019 |
6.61
|
112,180 | 6.61 | 6.61 | 6.50 | 0 | 0 | 0 |
10/01/2019 |
6.61
|
93,550 | 6.56 | 6.61 | 6.50 | 0 | 0 | 0 |
09/01/2019 |
6.56
|
98,010 | 6.50 | 6.61 | 6.44 | 10 | 10 | 0 |
08/01/2019 |
6.50
|
152,930 | 6.67 | 6.67 | 6.41 | 0 | 0 | 0 |
07/01/2019 |
6.67
|
103,380 | 6.67 | 6.73 | 6.61 | 0 | 0 | 0 |
04/01/2019 |
6.67
|
119,310 | 6.67 | 6.67 | 6.47 | 0 | 0 | 0 |
03/01/2019 |
6.67
|
104,810 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
02/01/2019 |
6.85
|
100,070 | 6.82 | 6.85 | 6.76 | 0 | 0 | 0 |
28/12/2018 |
6.82
|
288,880 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
27/12/2018 |
6.82
|
268,000 | 6.67 | 6.82 | 6.67 | 0 | 0 | 0 |
26/12/2018 |
6.67
|
246,350 | 6.53 | 6.76 | 6.50 | 0 | 0 | 0 |
25/12/2018 |
6.53
|
217,420 | 6.53 | 6.53 | 6.41 | 0 | 0 | 0 |
24/12/2018 |
6.53
|
226,630 | 6.44 | 6.53 | 6.41 | 0 | 0 | 0 |
21/12/2018 |
6.44
|
208,540 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 |
20/12/2018 |
6.44
|
219,370 | 6.41 | 6.44 | 6.35 | 0 | 0 | 0 |
19/12/2018 |
6.41
|
223,640 | 6.38 | 6.41 | 6.23 | 0 | 0 | 0 |
18/12/2018 |
6.38
|
216,350 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 |
17/12/2018 |
6.67
|
218,140 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
14/12/2018 |
6.82
|
222,940 | 6.91 | 6.91 | 6.79 | 0 | 0 | 0 |
13/12/2018 |
6.91
|
261,340 | 6.79 | 6.97 | 6.76 | 0 | 0 | 0 |
12/12/2018 |
6.79
|
209,870 | 6.70 | 6.79 | 6.64 | 0 | 0 | 0 |
11/12/2018 |
6.70
|
235,110 | 6.76 | 6.76 | 6.64 | 0 | 0 | 0 |
10/12/2018 |
6.76
|
243,300 | 6.73 | 6.76 | 6.61 | 0 | 0 | 0 |
07/12/2018 |
6.73
|
267,700 | 6.67 | 6.73 | 6.50 | 107,090 | 0 | 2.4 |
06/12/2018 |
6.67
|
260,190 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
05/12/2018 |
6.73
|
207,860 | 6.82 | 6.82 | 6.58 | 0 | 1,010 | -0.0 |
04/12/2018 |
6.82
|
218,060 | 6.91 | 6.94 | 6.76 | 0 | 0 | 0 |
03/12/2018 |
6.91
|
248,850 | 6.73 | 6.97 | 6.64 | 0 | 20 | -0.0 |
30/11/2018 |
6.73
|
215,950 | 6.64 | 6.73 | 6.61 | 10 | 0 | 0.0 |
29/11/2018 |
6.64
|
225,190 | 6.61 | 6.67 | 6.53 | 3,000 | 0 | 0.1 |
28/11/2018 |
6.61
|
261,430 | 6.58 | 6.67 | 6.47 | 0 | 0 | 0 |
27/11/2018 |
6.58
|
229,730 | 6.56 | 6.61 | 6.47 | 12,000 | 0 | 0.3 |
26/11/2018 |
6.56
|
234,880 | 6.53 | 6.56 | 6.35 | 0 | 0 | 0 |
23/11/2018 |
6.53
|
268,920 | 6.61 | 6.67 | 6.53 | 21,780 | 0 | 0.5 |
22/11/2018 |
6.61
|
272,390 | 6.91 | 7.00 | 6.56 | 0 | 0 | 0 |
21/11/2018 |
6.91
|
246,950 | 7.06 | 7.06 | 6.91 | 0 | 0 | 0 |
20/11/2018 |
7.06
|
236,200 | 7.03 | 7.12 | 6.97 | 0 | 0 | 0 |
19/11/2018 |
7.03
|
228,560 | 6.97 | 7.15 | 6.94 | 0 | 0 | 0 |
16/11/2018 |
6.97
|
231,070 | 7.03 | 7.06 | 6.70 | 0 | 0 | 0 |
15/11/2018 |
7.03
|
189,010 | 7.06 | 7.12 | 6.97 | 10 | 0 | 0.0 |
14/11/2018 |
7.06
|
196,190 | 6.97 | 7.12 | 6.97 | 0 | 0 | 0 |
13/11/2018 |
6.97
|
199,410 | 7.00 | 7.03 | 6.76 | 0 | 0 | 0 |
12/11/2018 |
7.00
|
239,440 | 6.97 | 7.00 | 6.82 | 87,300 | 1,000 | 2.0 |
09/11/2018 |
6.97
|
163,030 | 7.03 | 7.09 | 6.82 | 0 | 200 | -0.0 |
08/11/2018 |
7.03
|
158,150 | 6.97 | 7.12 | 6.97 | 0 | 0 | 0 |
07/11/2018 |
6.97
|
173,550 | 7.03 | 7.12 | 6.97 | 0 | 0 | 0 |
06/11/2018 |
7.03
|
174,700 | 7.12 | 7.12 | 6.97 | 0 | 0 | 0 |
05/11/2018 |
7.12
|
204,390 | 7.00 | 7.27 | 6.94 | 0 | 0 | 0 |
02/11/2018 |
7.00
|
276,240 | 6.67 | 7.00 | 6.32 | 1,000 | 1,000 | -0.0 |
01/11/2018 |
6.67
|
144,440 | 6.38 | 6.70 | 6.44 | 0 | 0 | 0 |
31/10/2018 |
6.38
|
162,270 | 6.47 | 6.53 | 6.38 | 0 | 0 | 0 |
30/10/2018 |
6.47
|
161,280 | 6.44 | 6.47 | 6.32 | 0 | 0 | 0 |
29/10/2018 |
6.44
|
181,000 | 6.35 | 6.47 | 6.26 | 0 | 0 | 0 |
26/10/2018 |
6.35
|
161,310 | 6.32 | 6.44 | 6.26 | 200 | 0 | 0.0 |
25/10/2018 |
6.32
|
175,690 | 6.29 | 6.38 | 6.23 | 18,000 | 0 | 0.4 |
24/10/2018 |
6.29
|
154,290 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 |
23/10/2018 |
6.38
|
180,310 | 6.53 | 6.56 | 6.23 | 4,000 | 1,500 | 0.1 |
22/10/2018 |
6.53
|
192,170 | 6.41 | 6.61 | 6.38 | 29,960 | 1,500 | 0.6 |
19/10/2018 |
6.41
|
161,810 | 6.85 | 6.85 | 6.41 | 0 | 0 | 0 |
18/10/2018 |
6.85
|
162,540 | 7.12 | 7.15 | 6.85 | 0 | 0 | 0 |
17/10/2018 |
7.12
|
198,810 | 6.82 | 7.15 | 6.76 | 1,000 | 0 | 0.0 |
16/10/2018 |
6.82
|
174,450 | 6.64 | 6.97 | 6.67 | 1,000 | 0 | 0.0 |
15/10/2018 |
6.64
|
199,820 | 6.53 | 6.70 | 6.53 | 1,000 | 0 | 0.0 |
12/10/2018 |
6.53
|
197,000 | 6.23 | 6.53 | 6.23 | 0 | 5,000 | -0.1 |
11/10/2018 |
6.23
|
237,590 | 6.17 | 6.23 | 5.96 | 0 | 0 | 0 |
10/10/2018 |
6.17
|
178,820 | 6.17 | 6.23 | 6.11 | 0 | 0 | 0 |
09/10/2018 |
6.17
|
201,130 | 6.32 | 6.38 | 6.17 | 0 | 0 | 0 |
08/10/2018 |
6.32
|
203,950 | 6.38 | 6.47 | 6.23 | 0 | 0 | 0 |
05/10/2018 |
6.38
|
203,450 | 6.58 | 6.70 | 6.13 | 1,000 | 0 | 0.0 |
04/10/2018 |
6.58
|
213,470 | 6.53 | 6.67 | 6.51 | 50,710 | 50 | 1.1 |
03/10/2018 |
6.53
|
195,700 | 6.47 | 6.58 | 6.47 | 1,000 | 0 | 0.0 |
02/10/2018 |
6.47
|
205,110 | 6.26 | 6.47 | 6.26 | 1,000 | 30 | 0.0 |
01/10/2018 |
6.26
|
172,060 | 6.14 | 6.26 | 6.11 | 500 | 0 | 0.0 |
28/09/2018 |
6.14
|
188,500 | 6.05 | 6.17 | 6.02 | 500 | 0 | 0.0 |
27/09/2018 |
6.05
|
203,650 | 6.05 | 6.11 | 5.93 | 0 | 0 | 0 |
26/09/2018 |
6.05
|
191,890 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
25/09/2018 |
6.02
|
203,930 | 5.99 | 6.14 | 5.72 | 0 | 0 | 0 |
24/09/2018 |
5.99
|
203,870 | 6.02 | 6.11 | 5.93 | 0 | 0 | 0 |
21/09/2018 |
6.02
|
233,900 | 6.08 | 6.11 | 5.99 | 0 | 0 | 0 |
20/09/2018 |
6.08
|
98,090 | 6.02 | 6.14 | 5.99 | 0 | 0 | 0 |
19/09/2018 |
6.02
|
314,760 | 5.64 | 6.02 | 5.61 | 0 | 0 | 0 |