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) |
-2.60 | -13.65% | 5,679,000 | -3,302 | -0.1 |
16.35
19.30
16.35
|
2 tháng
(2024-07-22) |
-3.05 | -15.64% | 14,883,900 | 89,446 | 1.8 |
16.35
20.10
16.35
|
3 tháng
(2024-06-21) |
-5.60 | -25.40% | 33,834,500 | 301,138 | 7.2 |
16.35
23.60
16.35
|
6 tháng
(2024-03-25) |
-0.54 | -3.17% | 60,949,000 | -704,262 | -10.8 |
15.76
23.60
16.35
|
12 tháng
(2023-09-25) |
-0.07 | -0.41% | 85,497,900 | -664,156 | -10.4 |
15.01
23.60
16.35
|
24 tháng
(2022-09-30) |
-0.60 | -3.54% | 232,633,700 | 17,124,999 | 256.8 |
11.02
23.60
16.35
|
36 tháng
(2021-10-05) |
-3.10 | -15.84% | 531,967,500 | 20,153,901 | 334.8 |
11.02
25.02
16.35
|
60 tháng
(2019-10-16) |
9.06 | 122.64% | 675,160,022 | 23,943,850 | 401.9 |
5.64
25.02
16.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
6.47
|
10,300 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
17/09/2018 |
6.47
|
5,200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
14/09/2018 |
6.47
|
2,100 | 6.62 | 6.62 | 6.47 | 0 | 0 | 0 |
13/09/2018 |
6.62
|
0 | 6.57 | 6.62 | 6.62 | 0 | 0 | 0 |
12/09/2018 |
6.57
|
900 | 6.52 | 6.93 | 6.57 | 0 | 0 | 0 |
11/09/2018 |
6.52
|
700 | 6.57 | 7.04 | 6.52 | 0 | 0 | 0 |
10/09/2018 |
6.57
|
2,900 | 6.98 | 6.98 | 6.52 | 0 | 0 | 0 |
07/09/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
06/09/2018 |
6.98
|
0 | 6.83 | 6.98 | 6.98 | 0 | 0 | 0 |
05/09/2018 |
6.83
|
200 | 6.83 | 7.09 | 6.83 | 0 | 0 | 0 |
04/09/2018 |
6.83
|
300 | 6.68 | 6.83 | 6.83 | 0 | 0 | 0 |
31/08/2018 |
6.68
|
3,100 | 6.57 | 7.09 | 6.68 | 0 | 0 | 0 |
30/08/2018 |
6.57
|
20,800 | 6.47 | 6.57 | 6.52 | 0 | 0 | 0 |
29/08/2018 |
6.47
|
200 | 6.68 | 6.68 | 6.47 | 0 | 0 | 0 |
28/08/2018 |
6.68
|
100 | 6.42 | 6.68 | 6.68 | 0 | 0 | 0 |
27/08/2018 |
6.42
|
9,700 | 6.57 | 6.62 | 6.42 | 0 | 0 | 0 |
24/08/2018 |
6.57
|
100 | 6.52 | 6.57 | 6.57 | 0 | 0 | 0 |
23/08/2018 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
22/08/2018 |
6.52
|
2,000 | 6.47 | 6.52 | 6.52 | 0 | 0 | 0 |
21/08/2018 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/08/2018 |
6.47
|
18,000 | 6.42 | 6.47 | 6.42 | 0 | 0 | 0 |
17/08/2018 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
16/08/2018 |
6.42
|
21,800 | 6.42 | 6.47 | 6.42 | 0 | 0 | 0 |
15/08/2018 |
6.42
|
80,700 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 |
14/08/2018 |
6.68
|
100 | 6.52 | 6.68 | 6.68 | 0 | 0 | 0 |
13/08/2018 |
6.52
|
8,200 | 6.47 | 6.52 | 6.42 | 0 | 0 | 0 |
10/08/2018 |
6.47
|
7,000 | 6.52 | 6.52 | 6.42 | 0 | 0 | 0 |
09/08/2018 |
6.52
|
6,300 | 6.37 | 6.62 | 5.44 | 0 | 0 | 0 |
08/08/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
07/08/2018 |
6.37
|
6,500 | 6.42 | 6.42 | 6.37 | 0 | 0 | 0 |
06/08/2018 |
6.42
|
7,700 | 6.37 | 6.42 | 6.42 | 0 | 0 | 0 |
03/08/2018 |
6.37
|
5,200 | 6.37 | 7.24 | 6.37 | 0 | 0 | 0 |
02/08/2018 |
6.37
|
4,500 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
01/08/2018 |
6.37
|
33,500 | 6.37 | 6.42 | 6.37 | 0 | 0 | 0 |
31/07/2018 |
6.37
|
19,400 | 6.42 | 6.42 | 6.32 | 0 | 0 | 0 |
30/07/2018 |
6.42
|
13,700 | 6.26 | 6.42 | 6.16 | 0 | 0 | 0 |
27/07/2018 |
6.26
|
1,200 | 6.21 | 6.26 | 6.21 | 0 | 0 | 0 |
26/07/2018 |
6.21
|
1,300 | 6.11 | 6.21 | 6.21 | 0 | 0 | 0 |
25/07/2018 |
6.11
|
61,100 | 6.21 | 6.26 | 6.11 | 0 | 0 | 0 |
24/07/2018 |
6.21
|
4,000 | 6.11 | 6.37 | 6.21 | 0 | 0 | 0 |
23/07/2018 |
6.11
|
39,300 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
20/07/2018 |
6.21
|
16,600 | 6.11 | 6.26 | 6.16 | 0 | 0 | 0 |
19/07/2018 |
6.11
|
20,100 | 6.37 | 6.57 | 6.11 | 0 | 0 | 0 |
18/07/2018 |
6.37
|
15,800 | 6.32 | 6.37 | 6.16 | 0 | 0 | 0 |
17/07/2018 |
6.32
|
8,300 | 6.57 | 6.57 | 6.32 | 0 | 0 | 0 |
16/07/2018 |
6.57
|
2,100 | 6.47 | 6.57 | 6.57 | 0 | 0 | 0 |
13/07/2018 |
6.47
|
4,600 | 6.37 | 6.57 | 6.47 | 0 | 0 | 0 |
12/07/2018 |
6.37
|
4,100 | 6.16 | 6.42 | 6.37 | 0 | 0 | 0 |
11/07/2018 |
6.16
|
21,000 | 6.47 | 6.47 | 6.16 | 0 | 0 | 0 |
10/07/2018 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
09/07/2018 |
6.47
|
12,800 | 6.37 | 6.68 | 6.47 | 0 | 0 | 0 |
06/07/2018 |
6.37
|
1,900 | 6.42 | 6.42 | 6.37 | 0 | 0 | 0 |
05/07/2018 |
6.42
|
12,500 | 6.37 | 6.62 | 6.42 | 0 | 0 | 0 |
04/07/2018 |
6.37
|
27,100 | 6.26 | 6.62 | 6.32 | 0 | 0 | 0 |
03/07/2018 |
6.26
|
41,800 | 6.68 | 6.93 | 6.26 | 0 | 0 | 0 |
02/07/2018 |
6.68
|
5,000 | 7.19 | 7.19 | 6.68 | 0 | 0 | 0 |
29/06/2018 |
7.19
|
33,400 | 6.78 | 7.19 | 6.78 | 0 | 0 | 0 |
28/06/2018 |
6.78
|
167,100 | 6.68 | 7.19 | 6.68 | 0 | 0 | 0 |
27/06/2018 |
6.68
|
12,000 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
26/06/2018 |
6.88
|
13,600 | 6.73 | 6.88 | 6.88 | 0 | 0 | 0 |
25/06/2018 |
6.73
|
6,600 | 6.83 | 6.93 | 6.73 | 0 | 0 | 0 |
22/06/2018 |
6.83
|
4,600 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
21/06/2018 |
6.83
|
0 | 6.78 | 6.83 | 6.83 | 0 | 0 | 0 |
20/06/2018 |
6.78
|
5,900 | 6.62 | 6.88 | 6.78 | 0 | 0 | 0 |
19/06/2018 |
6.62
|
18,400 | 6.68 | 6.78 | 6.62 | 0 | 0 | 0 |
18/06/2018 |
6.68
|
12,300 | 7.04 | 7.04 | 6.68 | 0 | 0 | 0 |
15/06/2018 |
7.04
|
0 | 6.98 | 7.04 | 7.04 | 0 | 0 | 0 |
14/06/2018 |
6.98
|
3,200 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
13/06/2018 |
7.09
|
1,800 | 6.98 | 7.09 | 7.04 | 0 | 0 | 0 |
12/06/2018 |
6.98
|
17,000 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 |
11/06/2018 |
7.09
|
2,700 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
08/06/2018 |
7.09
|
31,700 | 7.09 | 7.19 | 7.04 | 0 | 0 | 0 |
07/06/2018 |
7.09
|
17,100 | 7.09 | 7.19 | 6.98 | 0 | 0 | 0 |
06/06/2018 |
7.09
|
9,100 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
05/06/2018 |
7.09
|
4,600 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 |
04/06/2018 |
7.09
|
2,400 | 7.04 | 7.09 | 7.04 | 0 | 0 | 0 |
01/06/2018 |
7.04
|
17,200 | 7.19 | 7.19 | 7.04 | 0 | 0 | 0 |
31/05/2018 |
7.19
|
10,600 | 6.88 | 7.19 | 6.83 | 0 | 0 | 0 |
30/05/2018 |
6.88
|
32,500 | 6.83 | 6.93 | 6.83 | 0 | 0 | 0 |
29/05/2018 |
6.83
|
6,900 | 6.78 | 7.09 | 6.83 | 0 | 0 | 0 |
28/05/2018 |
6.78
|
9,400 | 7.19 | 7.19 | 6.78 | 0 | 0 | 0 |
25/05/2018 |
7.19
|
14,300 | 6.93 | 7.39 | 7.19 | 0 | 0 | 0 |
24/05/2018 |
6.93
|
700 | 6.93 | 7.14 | 6.93 | 0 | 0 | 0 |
23/05/2018 |
6.93
|
56,100 | 6.78 | 6.98 | 6.93 | 0 | 0 | 0 |
22/05/2018 |
6.78
|
133,500 | 7.09 | 7.09 | 6.78 | 0 | 0 | 0 |
21/05/2018 |
7.09
|
58,600 | 7.09 | 7.19 | 7.09 | 0 | 0 | 0 |
18/05/2018 |
7.09
|
62,200 | 7.14 | 7.19 | 6.93 | 0 | 0 | 0 |
17/05/2018 |
7.14
|
98,600 | 7.19 | 7.45 | 7.14 | 0 | 0 | 0 |
16/05/2018 |
7.19
|
64,700 | 7.39 | 7.45 | 7.19 | 0 | 0 | 0 |
15/05/2018 |
7.39
|
19,300 | 7.19 | 7.39 | 7.39 | 0 | 0 | 0 |
14/05/2018 |
7.19
|
42,200 | 7.09 | 7.45 | 7.04 | 0 | 0 | 0 |
11/05/2018 |
7.09
|
15,500 | 6.98 | 7.09 | 6.93 | 0 | 0 | 0 |
10/05/2018 |
6.98
|
28,200 | 7.19 | 7.19 | 6.98 | 0 | 0 | 0 |
09/05/2018 |
7.19
|
3,600 | 7.09 | 7.19 | 7.04 | 0 | 0 | 0 |
08/05/2018 |
7.09
|
22,500 | 7.14 | 7.19 | 7.09 | 0 | 0 | 0 |
07/05/2018 |
7.14
|
4,200 | 6.83 | 7.14 | 6.98 | 0 | 0 | 0 |
04/05/2018 |
6.83
|
9,000 | 6.78 | 6.83 | 6.78 | 0 | 0 | 0 |
03/05/2018 |
6.78
|
6,600 | 6.93 | 6.98 | 6.68 | 0 | 0 | 0 |
02/05/2018 |
6.93
|
31,100 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 |
27/04/2018 |
7.09
|
51,400 | 6.93 | 7.09 | 6.93 | 0 | 0 | 0 |