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) |
-0.60 | -3.19% | 84,935 | 0 | 0 |
18
19.90
18.20
|
2 tháng
(2024-09-23) |
-0.20 | -1.09% | 139,977 | 0 | 0 |
18
19.90
18.20
|
3 tháng
(2024-08-26) |
-0.60 | -3.19% | 192,326 | 0 | 0 |
18
20.40
18.20
|
6 tháng
(2024-05-27) |
-1.40 | -7.14% | 903,493 | 0 | 0 |
18
21
18.20
|
12 tháng
(2023-11-28) |
-8.60 | -32.09% | 2,160,335 | 0 | 0 |
18
32.60
18.20
|
24 tháng
(2022-12-05) |
1.28 | 7.57% | 5,267,057 | 0 | 0 |
13.85
32.60
18.20
|
36 tháng
(2021-12-08) |
7.34 | 67.57% | 14,113,682 | -13,600 | 0.5 |
10.09
32.60
18.20
|
60 tháng
(2019-12-19) |
12.81 | 237.50% | 20,761,181 | -614,700 | -3.2 |
3.46
32.60
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2018 |
6.63
|
100 | 7.28 | 7.28 | 6.63 | 0 | 100 | -0.0 |
14/11/2018 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
13/11/2018 |
7.28
|
5,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
12/11/2018 |
7.28
|
2,500 | 7.14 | 7.28 | 7.28 | 2,500 | 0 | 0.0 |
09/11/2018 |
7.14
|
16,100 | 6.63 | 7.28 | 7.14 | 0 | 0 | 0 |
08/11/2018 |
6.63
|
5,600 | 7.35 | 7.35 | 6.63 | 2,500 | 0 | 0.0 |
07/11/2018 |
7.35
|
10,020 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
06/11/2018 |
7.28
|
6,500 | 7.28 | 7.28 | 7.28 | 1,500 | 0 | 0.0 |
05/11/2018 |
7.28
|
10,600 | 7.28 | 7.28 | 7.28 | 8,600 | 0 | 0.1 |
02/11/2018 |
7.28
|
15,570 | 7.28 | 7.35 | 7.21 | 11,700 | 0 | 0.1 |
01/11/2018 |
7.28
|
13,500 | 7.35 | 7.35 | 7.28 | 11,500 | 0 | 0.1 |
31/10/2018 |
7.35
|
9,400 | 7.21 | 7.43 | 7.28 | 4,300 | 0 | 0.0 |
30/10/2018 |
7.21
|
9,600 | 7.21 | 7.28 | 7.21 | 8,000 | 0 | 0.1 |
29/10/2018 |
7.21
|
3,700 | 7.21 | 7.28 | 7.21 | 700 | 0 | 0.0 |
26/10/2018 |
7.21
|
32,100 | 7.21 | 7.21 | 7.21 | 2,500 | 0 | 0.0 |
25/10/2018 |
7.21
|
29,100 | 7.28 | 7.28 | 7.14 | 11,600 | 0 | 0.1 |
24/10/2018 |
7.28
|
17,600 | 7.28 | 7.28 | 7.28 | 9,800 | 0 | 0.1 |
23/10/2018 |
7.28
|
33,000 | 7.35 | 7.43 | 7.14 | 9,800 | 0 | 0.1 |
22/10/2018 |
7.35
|
11,400 | 7.28 | 7.43 | 7.35 | 1,600 | 0 | 0.0 |
19/10/2018 |
7.28
|
27,500 | 7.35 | 7.43 | 7.28 | 11,500 | 0 | 0.1 |
18/10/2018 |
7.35
|
42,600 | 7.35 | 7.43 | 7.28 | 11,500 | 0 | 0.1 |
17/10/2018 |
7.35
|
4,893 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
16/10/2018 |
7.43
|
600 | 7.35 | 7.43 | 7.35 | 500 | 0 | 0.0 |
15/10/2018 |
7.35
|
18,300 | 7.35 | 7.35 | 7.28 | 7,400 | 0 | 0.1 |
12/10/2018 |
7.35
|
16,500 | 7.21 | 7.35 | 7.28 | 0 | 0 | 0 |
11/10/2018 |
7.21
|
151,700 | 7.35 | 7.43 | 7.21 | 11,500 | 6,300 | 0.1 |
10/10/2018 |
7.35
|
48,810 | 7.50 | 7.50 | 7.35 | 0 | 15,000 | -0.2 |
09/10/2018 |
7.50
|
28,300 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
08/10/2018 |
7.57
|
14,700 | 7.50 | 7.57 | 7.50 | 0 | 0 | 0 |
05/10/2018 |
7.50
|
23,600 | 7.50 | 7.50 | 7.43 | 0 | 0 | 0 |
04/10/2018 |
7.50
|
15,400 | 7.57 | 7.57 | 7.43 | 0 | 0 | 0 |
03/10/2018 |
7.57
|
53,483 | 7.21 | 7.57 | 7.21 | 300 | 0 | 0.0 |
02/10/2018 |
7.21
|
15,400 | 7.06 | 7.21 | 7.14 | 0 | 0 | 0 |
01/10/2018 |
7.06
|
62,000 | 6.92 | 7.21 | 7.06 | 0 | 0 | 0 |
28/09/2018 |
6.92
|
96,300 | 6.99 | 7.14 | 6.92 | 12,100 | 0 | 0.1 |
27/09/2018 |
6.99
|
43,600 | 7.06 | 7.35 | 6.99 | 12,000 | 0 | 0.1 |
26/09/2018 |
7.06
|
30,900 | 7.14 | 7.43 | 7.06 | 1,000 | 0 | 0.0 |
25/09/2018 |
7.14
|
8,900 | 7.14 | 7.14 | 7.14 | 7,900 | 0 | 0.1 |
24/09/2018 |
7.14
|
13,100 | 6.99 | 7.14 | 6.99 | 2,100 | 0 | 0.0 |
21/09/2018 |
6.99
|
9,000 | 6.85 | 6.99 | 6.85 | 1,000 | 0 | 0.0 |
20/09/2018 |
6.85
|
30,600 | 6.77 | 6.99 | 6.77 | 3,600 | 0 | 0.0 |
19/09/2018 |
6.77
|
11,637 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
18/09/2018 |
6.77
|
38,150 | 6.70 | 6.77 | 6.70 | 12,700 | 0 | 0.1 |
17/09/2018 |
6.70
|
33,300 | 6.92 | 6.92 | 6.70 | 12,300 | 22,100 | -0.1 |
14/09/2018 |
6.92
|
30,635 | 6.70 | 6.92 | 6.70 | 12,400 | 0 | 0.1 |
13/09/2018 |
6.70
|
45,600 | 6.70 | 6.77 | 6.70 | 11,200 | 0 | 0.1 |
12/09/2018 |
6.70
|
12,100 | 6.41 | 6.70 | 6.48 | 0 | 0 | 0 |
11/09/2018 |
6.41
|
30,600 | 6.41 | 6.85 | 6.41 | 1,100 | 0 | 0.0 |
10/09/2018 |
6.41
|
4,900 | 6.41 | 6.55 | 6.41 | 3,800 | 0 | 0.0 |
07/09/2018 |
6.41
|
15,300 | 6.12 | 6.92 | 6.19 | 3,600 | 0 | 0.0 |
06/09/2018 |
6.12
|
11,000 | 6.12 | 6.77 | 6.12 | 4,200 | 0 | 0.0 |
05/09/2018 |
6.12
|
4,800 | 6.12 | 6.19 | 6.12 | 600 | 0 | 0.0 |
04/09/2018 |
6.12
|
6,300 | 6.04 | 6.12 | 6.12 | 5,700 | 0 | 0.0 |
31/08/2018 |
6.04
|
13,600 | 6.12 | 6.19 | 6.04 | 5,000 | 0 | 0.0 |
30/08/2018 |
6.12
|
3,500 | 6.04 | 6.12 | 6.04 | 3,500 | 0 | 0.0 |
29/08/2018 |
6.04
|
1,100 | 6.12 | 6.12 | 6.04 | 1,100 | 0 | 0.0 |
28/08/2018 |
6.12
|
3,500 | 6.12 | 6.19 | 6.12 | 3,500 | 0 | 0 |
27/08/2018 |
6.12
|
11,500 | 6.12 | 6.26 | 6.12 | 8,000 | 0 | 0.1 |
24/08/2018 |
6.12
|
10,000 | 6.04 | 6.12 | 6.12 | 2,000 | 0 | 0 |
23/08/2018 |
6.04
|
12,600 | 6.04 | 6.19 | 6.04 | 0 | 0 | 0 |
22/08/2018 |
6.04
|
15,200 | 5.97 | 6.04 | 5.90 | 7,900 | 0 | 0.1 |
21/08/2018 |
5.97
|
8,100 | 6.19 | 6.19 | 5.97 | 4,400 | 0 | 0.0 |
20/08/2018 |
6.19
|
4,000 | 5.83 | 6.19 | 6.19 | 0 | 0 | 0 |
17/08/2018 |
5.83
|
7,200 | 5.83 | 5.90 | 5.83 | 6,800 | 0 | 0.1 |
16/08/2018 |
5.83
|
10,700 | 6.04 | 6.04 | 5.75 | 1,500 | 0 | 0.0 |
15/08/2018 |
6.04
|
2,201 | 5.90 | 6.41 | 6.04 | 2,100 | 0 | 0.0 |
14/08/2018 |
5.90
|
5,000 | 6.12 | 6.12 | 5.90 | 4,100 | 0 | 0.0 |
13/08/2018 |
6.12
|
4,100 | 5.83 | 6.63 | 5.90 | 0 | 0 | 0 |
10/08/2018 |
5.83
|
20,700 | 5.83 | 5.90 | 5.83 | 12,200 | 0 | 0.1 |
09/08/2018 |
5.83
|
12,200 | 5.75 | 5.83 | 5.75 | 5,000 | 0 | 0.0 |
08/08/2018 |
5.75
|
15,801 | 5.61 | 5.75 | 5.68 | 13,300 | 0 | 0.1 |
07/08/2018 |
5.61
|
53,100 | 5.68 | 5.68 | 5.61 | 13,700 | 0 | 0.1 |
06/08/2018 |
5.68
|
12,800 | 5.53 | 5.68 | 5.61 | 9,000 | 0 | 0.1 |
03/08/2018 |
5.53
|
33,200 | 5.61 | 5.68 | 5.53 | 18,400 | 0 | 0.1 |
02/08/2018 |
5.61
|
29,005 | 5.68 | 5.68 | 5.61 | 4,100 | 0 | 0.0 |
01/08/2018 |
5.68
|
8,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
31/07/2018 |
5.68
|
35,200 | 5.68 | 5.75 | 5.61 | 17,700 | 0 | 0.1 |
30/07/2018 |
5.68
|
19,600 | 5.46 | 5.68 | 5.53 | 5,800 | 0 | 0.0 |
27/07/2018 |
5.46
|
3,100 | 5.53 | 5.61 | 5.46 | 2,800 | 0 | 0.0 |
26/07/2018 |
5.53
|
4,200 | 5.61 | 5.61 | 5.53 | 4,100 | 0 | 0.0 |
25/07/2018 |
5.61
|
6,400 | 5.53 | 5.61 | 5.53 | 2,200 | 0 | 0.0 |
24/07/2018 |
5.53
|
10,800 | 5.61 | 5.61 | 5.53 | 6,400 | 0 | 0.0 |
23/07/2018 |
5.61
|
12,900 | 5.61 | 5.61 | 5.61 | 2,700 | 0 | 0.0 |
20/07/2018 |
5.61
|
4,800 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
19/07/2018 |
5.61
|
26,600 | 5.61 | 5.68 | 5.53 | 9,000 | 0 | 0.1 |
18/07/2018 |
5.61
|
32,200 | 5.46 | 5.61 | 5.46 | 3,800 | 0 | 0.0 |
17/07/2018 |
5.46
|
4,000 | 5.46 | 5.53 | 5.46 | 2,900 | 0 | 0.0 |
16/07/2018 |
5.46
|
5,300 | 5.39 | 5.53 | 5.46 | 0 | 0 | 0 |
13/07/2018 |
5.39
|
18,500 | 5.39 | 5.46 | 5.32 | 1,900 | 0 | 0.0 |
12/07/2018 |
5.39
|
2,500 | 5.39 | 5.39 | 5.39 | 1,300 | 0 | 0.0 |
11/07/2018 |
5.39
|
8,400 | 5.46 | 5.46 | 5.39 | 5,700 | 0 | 0.0 |
10/07/2018 |
5.46
|
8,600 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
09/07/2018 |
5.53
|
22,230 | 5.39 | 5.53 | 5.32 | 3,500 | 0 | 0.0 |
06/07/2018 |
5.39
|
17,000 | 5.32 | 5.46 | 5.32 | 10,700 | 0 | 0.1 |
05/07/2018 |
5.32
|
27,660 | 5.46 | 5.53 | 5.32 | 6,300 | 0 | 0.0 |
04/07/2018 |
5.46
|
4,800 | 5.39 | 5.53 | 5.39 | 200 | 0 | 0.0 |
03/07/2018 |
5.39
|
16,100 | 5.46 | 5.53 | 5.39 | 12,500 | 0 | 0.1 |
02/07/2018 |
5.46
|
27,600 | 5.46 | 5.46 | 5.39 | 6,600 | 0 | 0.0 |
29/06/2018 |
5.46
|
300 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 |
28/06/2018 |
5.61
|
2,300 | 5.61 | 5.61 | 5.53 | 1,500 | 0 | 0.0 |