Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.90 | 9.18% | 1,328,099 | 0 | 0 |
9.80
13
10.70
|
2 tháng
(2024-09-23) |
-0.30 | -2.73% | 1,858,588 | -1,100 | -0.0 |
9.80
13
10.70
|
3 tháng
(2024-08-26) |
-0.70 | -6.17% | 2,358,022 | -4,600 | -0.1 |
9.80
13
10.70
|
6 tháng
(2024-05-27) |
-0.70 | -6.17% | 11,115,628 | 10,140 | 0.2 |
9.80
20.70
10.70
|
12 tháng
(2023-11-28) |
-2.52 | -19.09% | 11,970,636 | 12,840 | 0.2 |
9.80
20.70
10.70
|
24 tháng
(2022-12-05) |
6.69 | 166.52% | 28,799,681 | -7,960 | -0.2 |
3.93
20.70
10.70
|
36 tháng
(2021-12-08) |
-1.08 | -9.19% | 34,612,395 | -9,799,162 | -89.3 |
3.93
20.70
10.70
|
60 tháng
(2019-12-19) |
2.88 | 36.87% | 50,292,372 | -9,885,722 | -89.4 |
3.93
20.70
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2018 |
7.47
|
74,728 | 6.83 | 7.47 | 6.97 | 0 | 0 | 0 |
13/11/2018 |
6.83
|
28,100 | 5.96 | 6.83 | 6.18 | 0 | 0 | 0 |
12/11/2018 |
5.96
|
1,840 | 6.25 | 6.25 | 5.96 | 0 | 0 | 0 |
09/11/2018 |
6.25
|
6,800 | 6.32 | 6.47 | 5.82 | 0 | 0 | 0 |
08/11/2018 |
6.32
|
2,610 | 6.39 | 6.54 | 6.32 | 0 | 0 | 0 |
07/11/2018 |
6.39
|
3,600 | 6.47 | 6.54 | 6.32 | 0 | 0 | 0 |
06/11/2018 |
6.47
|
6,206 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
05/11/2018 |
6.54
|
2,810 | 6.47 | 6.54 | 6.32 | 0 | 0 | 0 |
02/11/2018 |
6.47
|
1,000 | 6.18 | 6.47 | 6.39 | 0 | 0 | 0 |
01/11/2018 |
6.18
|
1,800 | 6.47 | 6.47 | 5.75 | 0 | 0 | 0 |
31/10/2018 |
6.47
|
2,000 | 6.39 | 6.47 | 6.47 | 0 | 0 | 0 |
30/10/2018 |
6.39
|
3,800 | 6.04 | 6.39 | 6.11 | 0 | 0 | 0 |
29/10/2018 |
6.04
|
16,000 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 |
26/10/2018 |
6.18
|
8,500 | 6.11 | 6.32 | 5.96 | 0 | 0 | 0 |
25/10/2018 |
6.11
|
37,820 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 |
24/10/2018 |
6.18
|
11,020 | 6.32 | 6.47 | 6.18 | 0 | 0 | 0 |
23/10/2018 |
6.32
|
14,654 | 6.47 | 6.68 | 6.32 | 0 | 0 | 0 |
22/10/2018 |
6.47
|
19,900 | 6.75 | 6.90 | 6.47 | 0 | 0 | 0 |
19/10/2018 |
6.75
|
15,540 | 6.47 | 6.90 | 6.47 | 0 | 0 | 0 |
18/10/2018 |
6.47
|
9,400 | 6.75 | 6.75 | 6.47 | 0 | 0 | 0 |
17/10/2018 |
6.75
|
8,400 | 6.61 | 6.75 | 6.68 | 0 | 0 | 0 |
16/10/2018 |
6.61
|
9,100 | 6.90 | 6.90 | 6.61 | 0 | 0 | 0 |
15/10/2018 |
6.90
|
1,539 | 6.83 | 6.90 | 6.61 | 0 | 0 | 0 |
12/10/2018 |
6.83
|
24,300 | 6.47 | 6.97 | 6.47 | 0 | 0 | 0 |
11/10/2018 |
6.47
|
46,300 | 7.04 | 7.04 | 6.11 | 0 | 0 | 0 |
10/10/2018 |
7.04
|
10,900 | 6.83 | 7.04 | 6.83 | 0 | 0 | 0 |
09/10/2018 |
6.83
|
13,900 | 6.75 | 7.19 | 6.68 | 0 | 0 | 0 |
08/10/2018 |
6.75
|
27,200 | 6.97 | 6.97 | 6.75 | 0 | 0 | 0 |
05/10/2018 |
6.97
|
10,460 | 6.83 | 7.19 | 6.83 | 0 | 0 | 0 |
04/10/2018 |
6.83
|
9,900 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 |
03/10/2018 |
6.83
|
30,940 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 |
02/10/2018 |
6.97
|
6,520 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 |
01/10/2018 |
6.97
|
23,411 | 7.04 | 7.19 | 6.97 | 0 | 0 | 0 |
28/09/2018 |
7.04
|
19,800 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 |
27/09/2018 |
7.11
|
48,330 | 6.97 | 7.11 | 7.04 | 0 | 0 | 0 |
26/09/2018 |
6.97
|
23,050 | 6.90 | 7.11 | 6.90 | 0 | 0 | 0 |
25/09/2018 |
6.90
|
27,330 | 7.04 | 7.19 | 6.90 | 0 | 0 | 0 |
24/09/2018 |
7.04
|
18,200 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
21/09/2018 |
7.26
|
34,700 | 7.11 | 7.40 | 6.97 | 0 | 0 | 0 |
20/09/2018 |
7.11
|
33,320 | 7.33 | 7.40 | 6.97 | 0 | 0 | 0 |
19/09/2018 |
7.33
|
68,700 | 7.47 | 7.47 | 6.90 | 0 | 0 | 0 |
18/09/2018 |
7.47
|
29,200 | 7.19 | 7.47 | 7.04 | 0 | 0 | 0 |
17/09/2018 |
7.19
|
32,490 | 6.97 | 7.47 | 6.90 | 0 | 0 | 0 |
14/09/2018 |
6.97
|
165,455 | 7.11 | 7.62 | 6.54 | 0 | 0 | 0 |
13/09/2018 |
7.11
|
52,220 | 7.54 | 7.54 | 6.54 | 0 | 0 | 0 |
12/09/2018 |
7.54
|
58,730 | 7.62 | 8.41 | 6.97 | 0 | 0 | 0 |
11/09/2018 |
7.62
|
65,070 | 7.33 | 8.33 | 6.47 | 0 | 0 | 0 |
10/09/2018 |
7.33
|
163,753 | 8.62 | 8.62 | 7.33 | 0 | 0 | 0 |
07/09/2018 |
8.62
|
9,600 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 |
06/09/2018 |
8.98
|
166,857 | 10.49 | 12.00 | 8.98 | 0 | 0 | 0 |
05/09/2018 |
10.49
|
214,510 | 9.20 | 10.49 | 10.06 | 0 | 0 | 0 |
04/09/2018 |
9.20
|
256,705 | 8.05 | 9.20 | 8.05 | 0 | 0 | 0 |
31/08/2018 |
8.05
|
100,059 | 7.04 | 8.05 | 7.54 | 0 | 0 | 0 |
30/08/2018 |
7.04
|
40,319 | 6.25 | 7.04 | 6.75 | 0 | 0 | 0 |
29/08/2018 |
6.25
|
118,560 | 5.60 | 6.25 | 5.60 | 0 | 0 | 0 |
28/08/2018 |
5.60
|
29,401 | 5.39 | 5.60 | 5.32 | 0 | 0 | 0 |
27/08/2018 |
5.39
|
38,449 | 5.32 | 5.39 | 5.25 | 0 | 0 | 0 |
24/08/2018 |
5.32
|
9,200 | 5.25 | 5.39 | 5.17 | 0 | 0 | 0 |
23/08/2018 |
5.25
|
14,800 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 |
22/08/2018 |
5.17
|
9,203 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
21/08/2018 |
5.17
|
5,207 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
20/08/2018 |
5.32
|
11,940 | 5.39 | 5.39 | 5.17 | 0 | 0 | 0 |
17/08/2018 |
5.39
|
8,400 | 5.17 | 5.39 | 5.17 | 0 | 0 | 0 |
16/08/2018 |
5.17
|
7,800 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
15/08/2018 |
5.17
|
41,200 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
14/08/2018 |
5.17
|
5,601 | 5.10 | 5.25 | 5.10 | 0 | 0 | 0 |
13/08/2018 |
5.10
|
15,900 | 5.10 | 5.17 | 5.03 | 0 | 0 | 0 |
10/08/2018 |
5.10
|
23,000 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 |
09/08/2018 |
5.10
|
14,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/08/2018 |
5.10
|
3,302 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 |
07/08/2018 |
5.03
|
8,300 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 |
06/08/2018 |
5.03
|
14,800 | 4.89 | 5.10 | 4.96 | 0 | 0 | 0 |
03/08/2018 |
4.89
|
11,000 | 4.89 | 5.17 | 4.89 | 0 | 0 | 0 |
02/08/2018 |
4.89
|
8,860 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
01/08/2018 |
5.03
|
22,400 | 5.10 | 5.10 | 4.81 | 0 | 0 | 0 |
31/07/2018 |
5.10
|
7,600 | 5.03 | 5.10 | 4.96 | 0 | 0 | 0 |
30/07/2018 |
5.03
|
19,200 | 5.03 | 5.10 | 4.96 | 0 | 0 | 0 |
27/07/2018 |
5.03
|
16,300 | 5.32 | 5.32 | 5.03 | 0 | 0 | 0 |
26/07/2018 |
5.32
|
14,800 | 5.60 | 5.60 | 4.89 | 0 | 0 | 0 |
25/07/2018 |
5.60
|
13,200 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
24/07/2018 |
5.82
|
25,400 | 5.60 | 6.32 | 5.60 | 0 | 0 | 0 |
23/07/2018 |
5.60
|
48,345 | 4.96 | 5.60 | 5.03 | 0 | 0 | 0 |
20/07/2018 |
4.96
|
27,800 | 4.81 | 5.03 | 4.74 | 0 | 0 | 0 |
19/07/2018 |
4.81
|
20,400 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
18/07/2018 |
4.89
|
10,410 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
17/07/2018 |
4.89
|
4,300 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
16/07/2018 |
4.89
|
4,800 | 4.81 | 4.96 | 4.89 | 0 | 0 | 0 |
13/07/2018 |
4.81
|
5,107 | 4.89 | 4.96 | 4.81 | 0 | 0 | 0 |
12/07/2018 |
4.89
|
4,100 | 4.81 | 5.03 | 4.89 | 0 | 0 | 0 |
11/07/2018 |
4.81
|
8,315 | 4.96 | 5.03 | 4.81 | 0 | 0 | 0 |
10/07/2018 |
4.96
|
22,600 | 4.74 | 5.03 | 4.89 | 0 | 0 | 0 |
09/07/2018 |
4.74
|
14,600 | 4.89 | 5.10 | 4.60 | 0 | 0 | 0 |
06/07/2018 |
4.89
|
4,815 | 4.81 | 4.96 | 4.67 | 0 | 0 | 0 |
05/07/2018 |
4.81
|
2,900 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
04/07/2018 |
5.03
|
5,542 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
03/07/2018 |
5.03
|
18,318 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 |
02/07/2018 |
5.10
|
2,630 | 5.25 | 5.25 | 4.96 | 0 | 0 | 0 |
29/06/2018 |
5.25
|
10,730 | 5.17 | 5.25 | 5.10 | 0 | 0 | 0 |
28/06/2018 |
5.17
|
1,200 | 5.17 | 5.25 | 5.10 | 0 | 0 | 0 |
27/06/2018 |
5.17
|
4,824 | 5.10 | 5.25 | 5.17 | 0 | 0 | 0 |