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 | 0% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
6.10
|
93,210 | 6.10 | 6.12 | 5.91 | 0 | 0 | 0 |
17/09/2018 |
6.10
|
249,080 | 6.05 | 6.20 | 5.92 | 0 | 0 | 0 |
14/09/2018 |
6.05
|
81,260 | 6.17 | 6.19 | 5.95 | 0 | 0 | 0 |
13/09/2018 |
6.17
|
399,530 | 6.10 | 6.21 | 6.10 | 0 | 0 | 0 |
12/09/2018 |
6.10
|
377,530 | 5.79 | 6.17 | 5.75 | 0 | 0 | 0 |
11/09/2018 |
5.79
|
39,040 | 5.70 | 5.80 | 5.67 | 0 | 0 | 0 |
10/09/2018 |
5.70
|
156,270 | 5.79 | 5.80 | 5.70 | 0 | 0 | 0 |
07/09/2018 |
5.79
|
72,890 | 5.84 | 5.85 | 5.65 | 0 | 0 | 0 |
06/09/2018 |
5.84
|
15,930 | 5.88 | 5.89 | 5.70 | 0 | 0 | 0 |
05/09/2018 |
5.88
|
125,170 | 5.98 | 5.99 | 5.70 | 0 | 0 | 0 |
04/09/2018 |
5.98
|
109,300 | 5.90 | 6.09 | 5.80 | 0 | 0 | 0 |
31/08/2018 |
5.90
|
56,840 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
30/08/2018 |
5.90
|
46,110 | 5.70 | 5.99 | 5.62 | 0 | 0 | 0 |
29/08/2018 |
5.70
|
73,990 | 6 | 6 | 5.70 | 0 | 0 | 0 |
28/08/2018 |
6
|
57,400 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
27/08/2018 |
6.10
|
137,140 | 6.10 | 6.20 | 6.03 | 0 | 0 | 0 |
24/08/2018 |
6.10
|
62,390 | 6.10 | 6.12 | 6 | 0 | 0 | 0 |
23/08/2018 |
6.10
|
83,320 | 6 | 6.10 | 6 | 0 | 21,690 | -0.1 |
22/08/2018 |
6
|
156,420 | 6.10 | 6.15 | 6 | 0 | 0 | 0 |
21/08/2018 |
6.10
|
417,470 | 5.75 | 6.15 | 5.80 | 0 | 0 | 0 |
20/08/2018 |
5.75
|
109,890 | 5.50 | 5.75 | 5.45 | 0 | 0 | 0 |
17/08/2018 |
5.50
|
67,200 | 5.67 | 5.74 | 5.42 | 50 | 0 | 0.0 |
16/08/2018 |
5.67
|
98,070 | 5.68 | 5.68 | 5.34 | 0 | 0 | 0 |
15/08/2018 |
5.68
|
235,300 | 5.93 | 6 | 5.52 | 0 | 0 | 0 |
14/08/2018 |
5.93
|
200,210 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
13/08/2018 |
6.15
|
192,020 | 6.19 | 6.24 | 6.03 | 0 | 0 | 0 |
10/08/2018 |
6.19
|
271,490 | 6 | 6.24 | 5.91 | 0 | 0 | 0 |
09/08/2018 |
6
|
265,520 | 6.13 | 6.13 | 5.81 | 0 | 0 | 0 |
08/08/2018 |
6.13
|
307,370 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
07/08/2018 |
5.80
|
187,040 | 5.63 | 5.90 | 5.60 | 0 | 0 | 0 |
06/08/2018 |
5.63
|
428,500 | 5.27 | 5.63 | 5.44 | 0 | 0 | 0 |
03/08/2018 |
5.27
|
313,780 | 4.93 | 5.27 | 5 | 500 | 10,290 | -0.0 |
02/08/2018 |
4.93
|
74,750 | 5 | 5 | 4.85 | 0 | 0 | 0 |
01/08/2018 |
5
|
58,520 | 5 | 5.10 | 4.95 | 0 | 0 | 0 |
31/07/2018 |
5
|
136,550 | 4.82 | 5.15 | 4.80 | 0 | 0 | 0 |
30/07/2018 |
4.82
|
341,010 | 4.51 | 4.82 | 4.50 | 0 | 0 | 0 |
27/07/2018 |
4.51
|
197,900 | 4.76 | 4.76 | 4.48 | 0 | 900 | -0.0 |
26/07/2018 |
4.76
|
54,120 | 4.85 | 4.85 | 4.75 | 100 | 0 | 0.0 |
25/07/2018 |
4.85
|
144,570 | 4.83 | 4.90 | 4.75 | 0 | 0 | 0 |
24/07/2018 |
4.83
|
55,070 | 4.92 | 4.95 | 4.80 | 0 | 0 | 0 |
23/07/2018 |
4.92
|
66,580 | 4.95 | 5 | 4.90 | 0 | 0 | 0 |
20/07/2018 |
4.95
|
116,690 | 4.95 | 5 | 4.85 | 0 | 0 | 0 |
19/07/2018 |
4.95
|
17,000 | 5 | 5.01 | 4.95 | 110 | 0 | 0.0 |
18/07/2018 |
5
|
76,820 | 4.99 | 5.03 | 4.91 | 0 | 0 | 0 |
17/07/2018 |
4.99
|
29,390 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
16/07/2018 |
4.90
|
16,450 | 4.93 | 5 | 4.83 | 0 | 0 | 0 |
13/07/2018 |
4.93
|
37,710 | 4.89 | 5 | 4.89 | 500 | 0 | 0.0 |
12/07/2018 |
4.89
|
9,380 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
11/07/2018 |
4.80
|
41,610 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
10/07/2018 |
4.90
|
80,930 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 |
09/07/2018 |
4.85
|
25,020 | 4.90 | 4.95 | 4.80 | 0 | 0 | 0 |
06/07/2018 |
4.90
|
41,370 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
05/07/2018 |
4.80
|
57,160 | 4.82 | 4.84 | 4.70 | 0 | 0 | 0 |
04/07/2018 |
4.82
|
26,410 | 4.85 | 4.85 | 4.57 | 0 | 0 | 0 |
03/07/2018 |
4.85
|
127,840 | 5.01 | 5.36 | 4.85 | 0 | 0 | 0 |
02/07/2018 |
5.01
|
75,040 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |
29/06/2018 |
5.12
|
40,370 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
28/06/2018 |
5.19
|
14,430 | 5.18 | 5.20 | 5.11 | 0 | 0 | 0 |
27/06/2018 |
5.18
|
137,670 | 5.18 | 5.21 | 5.15 | 0 | 0 | 0 |
26/06/2018 |
5.18
|
32,410 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
25/06/2018 |
5.20
|
67,890 | 5.15 | 5.22 | 5.16 | 0 | 0 | 0 |
22/06/2018 |
5.15
|
18,720 | 5.20 | 5.21 | 5.14 | 0 | 0 | 0 |
21/06/2018 |
5.20
|
59,830 | 5.14 | 5.20 | 5.14 | 500 | 0 | 0.0 |
20/06/2018 |
5.14
|
41,520 | 5.13 | 5.25 | 5.14 | 0 | 0 | 0 |
19/06/2018 |
5.13
|
60,000 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 |
18/06/2018 |
5.50
|
135,860 | 5.57 | 5.69 | 5.40 | 0 | 0 | 0 |
15/06/2018 |
5.57
|
150,700 | 5.56 | 5.69 | 5.56 | 0 | 0 | 0 |
14/06/2018 |
5.56
|
91,390 | 5.55 | 5.62 | 5.55 | 400 | 0 | 0.0 |
13/06/2018 |
5.55
|
43,500 | 5.70 | 5.75 | 5.55 | 0 | 0 | 0 |
12/06/2018 |
5.70
|
38,710 | 5.72 | 5.72 | 5.55 | 4,190 | 0 | 0.0 |
11/06/2018 |
5.72
|
44,140 | 5.79 | 5.80 | 5.72 | 0 | 0 | 0 |
08/06/2018 |
5.79
|
235,210 | 5.73 | 5.79 | 5.71 | 50,000 | 0 | 0.3 |
07/06/2018 |
5.73
|
276,130 | 5.70 | 5.79 | 5.70 | 30,000 | 0 | 0.2 |
06/06/2018 |
5.70
|
47,990 | 5.75 | 5.99 | 5.70 | 0 | 0 | 0 |
05/06/2018 |
5.75
|
54,180 | 5.52 | 5.83 | 5.60 | 0 | 0 | 0 |
04/06/2018 |
5.52
|
43,270 | 5.50 | 5.60 | 5.49 | 0 | 0 | 0 |
01/06/2018 |
5.50
|
145,070 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
31/05/2018 |
5.55
|
103,530 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
30/05/2018 |
5.50
|
142,840 | 5.59 | 5.68 | 5.26 | 0 | 0 | 0 |
29/05/2018 |
5.59
|
89,670 | 5.49 | 5.60 | 5.30 | 0 | 6,270 | -0.0 |
28/05/2018 |
5.49
|
177,420 | 5.90 | 6 | 5.49 | 0 | 0 | 0 |
25/05/2018 |
5.90
|
122,810 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/05/2018 |
6.10
|
84,630 | 6.07 | 6.20 | 6.04 | 0 | 0 | 0 |
23/05/2018 |
6.07
|
170,470 | 6.07 | 6.15 | 6.05 | 900 | 0 | 0.0 |
22/05/2018 |
6.07
|
326,310 | 6.52 | 6.70 | 6.07 | 0 | 0 | 0 |
21/05/2018 |
6.52
|
28,380 | 6.79 | 6.79 | 6.45 | 0 | 0 | 0 |
18/05/2018 |
6.79
|
92,720 | 6.80 | 6.90 | 6.70 | 0 | 240 | -0.0 |
17/05/2018 |
6.80
|
135,900 | 6.80 | 6.93 | 6.68 | 0 | 0 | 0 |
16/05/2018 |
6.80
|
318,010 | 6.49 | 6.94 | 6.50 | 0 | 0 | 0 |
15/05/2018 |
6.49
|
136,140 | 6.37 | 6.60 | 6.26 | 0 | 290 | -0.0 |
14/05/2018 |
6.37
|
2,200 | 6.30 | 6.39 | 6.25 | 0 | 10 | -0 |
11/05/2018 |
6.30
|
59,740 | 6.35 | 6.45 | 6.20 | 0 | 0 | 0 |
10/05/2018 |
6.35
|
107,840 | 6.35 | 6.58 | 6.35 | 0 | 0 | 0 |
09/05/2018 |
6.35
|
40,060 | 6.35 | 6.40 | 6.20 | 300 | 0 | 0.0 |
08/05/2018 |
6.35
|
44,280 | 6.35 | 6.40 | 6.26 | 0 | 0 | 0 |
07/05/2018 |
6.35
|
84,640 | 6.12 | 6.39 | 6.12 | 0 | 0 | 0 |
04/05/2018 |
6.12
|
65,330 | 6.19 | 6.30 | 6.11 | 0 | 0 | 0 |
03/05/2018 |
6.19
|
82,620 | 6.13 | 6.30 | 6.02 | 0 | 0 | 0 |
02/05/2018 |
6.13
|
176,520 | 6.43 | 6.43 | 6.10 | 16,180 | 0 | 0.1 |
27/04/2018 |
6.43
|
156,880 | 6.65 | 6.65 | 6.21 | 0 | 0 | 0 |