Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
6.72
|
83,300 | 6.64 | 6.72 | 6.64 | 0 | 13,500 | -0.1 |
18/09/2018 |
6.64
|
200 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
17/09/2018 |
6.64
|
63,100 | 6.56 | 6.72 | 6.56 | 0 | 0 | 0 |
14/09/2018 |
6.56
|
7,010 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 |
13/09/2018 |
6.48
|
39,010 | 6.48 | 6.72 | 6.48 | 0 | 0 | 0 |
12/09/2018 |
6.48
|
82,500 | 6.40 | 6.64 | 6.48 | 0 | 6,500 | -0.1 |
11/09/2018 |
6.40
|
3,552 | 6.48 | 6.56 | 6.40 | 0 | 0 | 0 |
10/09/2018 |
6.48
|
35,300 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
07/09/2018 |
6.56
|
14,700 | 6.48 | 6.56 | 6.08 | 0 | 0 | 0 |
06/09/2018 |
6.48
|
5,710 | 6.32 | 6.56 | 6.24 | 0 | 0 | 0 |
05/09/2018 |
6.32
|
10,510 | 6.72 | 6.72 | 6.32 | 0 | 0 | 0 |
04/09/2018 |
6.72
|
2,140 | 6.72 | 6.72 | 6.64 | 1,000 | 0 | 0.0 |
31/08/2018 |
6.72
|
2,552 | 6.72 | 7.37 | 6.40 | 0 | 0 | 0 |
30/08/2018 |
6.72
|
14,500 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 |
29/08/2018 |
6.72
|
200 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 |
28/08/2018 |
6.72
|
9,700 | 6.56 | 6.72 | 6.64 | 0 | 0 | 0 |
27/08/2018 |
6.56
|
47,200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
24/08/2018 |
6.56
|
10,000 | 6.48 | 6.56 | 6.56 | 0 | 0 | 0 |
23/08/2018 |
6.48
|
19,900 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 |
22/08/2018 |
6.48
|
55,500 | 6.48 | 6.56 | 6.48 | 0 | 7,000 | -0.1 |
21/08/2018 |
6.48
|
32,300 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
20/08/2018 |
6.64
|
2,000 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 |
17/08/2018 |
6.64
|
31,020 | 6.48 | 6.64 | 6.48 | 0 | 0 | 0 |
16/08/2018 |
6.48
|
42,600 | 6.40 | 6.48 | 6.40 | 0 | 0 | 0 |
15/08/2018 |
6.40
|
83,600 | 6.48 | 6.56 | 6.40 | 0 | 0 | 0 |
14/08/2018 |
6.48
|
6,126 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 |
13/08/2018 |
6.48
|
79,300 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
10/08/2018 |
6.56
|
33,100 | 6.48 | 6.64 | 6.32 | 0 | 0 | 0 |
09/08/2018 |
6.48
|
294,504 | 6.56 | 6.56 | 6.08 | 244,000 | 266,700 | -0.2 |
08/08/2018 |
6.56
|
73,010 | 6.40 | 6.56 | 6.32 | 0 | 0 | 0 |
07/08/2018 |
6.40
|
82,900 | 6.32 | 6.40 | 6.16 | 0 | 0 | 0 |
06/08/2018 |
6.32
|
76,460 | 6.40 | 6.40 | 6.08 | 0 | 0 | 0 |
03/08/2018 |
6.40
|
32,800 | 6.08 | 6.40 | 6.08 | 0 | 0 | 0 |
02/08/2018 |
6.08
|
24,536 | 5.91 | 6.16 | 6.00 | 0 | 0 | 0 |
01/08/2018 |
5.91
|
26,924 | 5.75 | 5.91 | 5.75 | 0 | 0 | 0 |
31/07/2018 |
5.75
|
36,676 | 5.75 | 5.83 | 5.67 | 3,700 | 0 | 0.0 |
30/07/2018 |
5.75
|
36,804 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
27/07/2018 |
5.75
|
8,300 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/07/2018 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/07/2018 |
5.75
|
34,700 | 5.67 | 5.75 | 5.67 | 1,000 | 0 | 0.0 |
24/07/2018 |
5.67
|
14,300 | 5.59 | 5.75 | 5.67 | 0 | 1,400 | -0.0 |
23/07/2018 |
5.59
|
6,400 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
20/07/2018 |
5.83
|
4,100 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
19/07/2018 |
5.83
|
14,100 | 5.67 | 5.83 | 5.59 | 0 | 0 | 0 |
18/07/2018 |
5.67
|
51,900 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
17/07/2018 |
5.67
|
1,600 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
16/07/2018 |
5.67
|
21,000 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
13/07/2018 |
5.67
|
20,500 | 5.67 | 5.67 | 5.59 | 7,000 | 0 | 0.0 |
12/07/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
11/07/2018 |
5.67
|
8,000 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
10/07/2018 |
5.59
|
15,200 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
09/07/2018 |
5.59
|
30,310 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
06/07/2018 |
5.59
|
6,130 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
05/07/2018 |
5.67
|
41,200 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
04/07/2018 |
5.67
|
29,300 | 5.59 | 5.75 | 5.59 | 0 | 0 | 0 |
03/07/2018 |
5.59
|
25,300 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
02/07/2018 |
5.67
|
10,100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
29/06/2018 |
5.67
|
3,600 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
28/06/2018 |
5.59
|
26,000 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
27/06/2018 |
5.83
|
600 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
26/06/2018 |
5.83
|
47,300 | 5.83 | 5.83 | 5.59 | 100 | 0 | 0.0 |
25/06/2018 |
5.83
|
25,410 | 5.51 | 5.91 | 5.59 | 0 | 0 | 0 |
22/06/2018 |
5.51
|
47,800 | 5.51 | 5.67 | 5.51 | 0 | 0 | 0 |
21/06/2018 |
5.51
|
28,000 | 5.67 | 5.67 | 5.51 | 100 | 5,300 | -0.0 |
20/06/2018 |
5.67
|
31,700 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
19/06/2018 |
5.67
|
66,200 | 5.91 | 5.91 | 5.51 | 100 | 0 | 0.0 |
18/06/2018 |
5.91
|
100 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 |
15/06/2018 |
6.08
|
3,600 | 5.91 | 6.08 | 5.91 | 0 | 0 | 0 |
14/06/2018 |
5.91
|
400 | 6.08 | 6.08 | 5.91 | 0 | 0 | 0 |
13/06/2018 |
6.08
|
37,500 | 6.16 | 6.16 | 5.91 | 100 | 0 | 0.0 |
12/06/2018 |
6.16
|
80,000 | 6.16 | 6.16 | 5.91 | 1,100 | 0 | 0.0 |
11/06/2018 |
6.16
|
56,200 | 6.00 | 6.16 | 5.83 | 0 | 1,000 | -0.0 |
08/06/2018 |
6.00
|
12,130 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 |
07/06/2018 |
6.08
|
5,500 | 6.08 | 6.08 | 5.91 | 100 | 0 | 0.0 |
06/06/2018 |
6.08
|
26,000 | 6.08 | 6.16 | 6.00 | 0 | 0 | 0 |
05/06/2018 |
6.08
|
2,010 | 6.08 | 6.08 | 6.00 | 100 | 0 | 0.0 |
04/06/2018 |
6.08
|
5,700 | 5.91 | 6.08 | 5.91 | 0 | 0 | 0 |
01/06/2018 |
5.91
|
37,210 | 5.75 | 6.08 | 5.75 | 0 | 0 | 0 |
31/05/2018 |
5.75
|
23,710 | 5.91 | 6.32 | 5.75 | 10 | 0 | 0.0 |
30/05/2018 |
5.91
|
9,300 | 6.08 | 6.40 | 5.83 | 0 | 0 | 0 |
29/05/2018 |
6.08
|
7,500 | 6.16 | 6.40 | 6.08 | 200 | 0 | 0.0 |
28/05/2018 |
6.16
|
40,600 | 6.81 | 6.81 | 6.16 | 0 | 0 | 0 |
25/05/2018 |
6.81
|
1,500 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
24/05/2018 |
6.81
|
31,600 | 6.89 | 7.05 | 6.56 | 0 | 0 | 0 |
23/05/2018 |
6.89
|
200 | 6.48 | 7.13 | 6.89 | 0 | 0 | 0 |
22/05/2018 |
6.48
|
110,300 | 7.13 | 7.13 | 6.48 | 0 | 10,000 | -0.1 |
21/05/2018 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 100 | 0 | 0.0 |
18/05/2018 |
7.13
|
4,200 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
17/05/2018 |
7.21
|
19,300 | 7.21 | 7.21 | 7.13 | 10,000 | 0 | 0.1 |
16/05/2018 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
15/05/2018 |
7.21
|
2,100 | 7.29 | 7.29 | 6.89 | 0 | 0 | 0 |
14/05/2018 |
7.29
|
1,200 | 7.05 | 7.29 | 6.97 | 0 | 0 | 0 |
11/05/2018 |
7.05
|
1,100 | 7.13 | 7.13 | 6.97 | 100 | 0 | 0.0 |
10/05/2018 |
7.13
|
5,700 | 7.13 | 7.13 | 6.81 | 0 | 0 | 0 |
09/05/2018 |
7.13
|
13,100 | 7.13 | 7.13 | 6.89 | 0 | 5,000 | -0.0 |
08/05/2018 |
7.13
|
8,600 | 7.13 | 7.13 | 6.97 | 0 | 1,700 | -0.0 |
07/05/2018 |
7.13
|
55,000 | 6.97 | 7.21 | 6.97 | 0 | 11,500 | -0.1 |
04/05/2018 |
6.97
|
13,610 | 7.29 | 7.29 | 6.97 | 4,000 | 1,700 | 0.0 |
03/05/2018 |
7.29
|
3,900 | 7.53 | 7.53 | 7.13 | 0 | 0 | 0 |
02/05/2018 |
7.53
|
4,400 | 7.78 | 7.78 | 7.13 | 0 | 0 | 0 |