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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2018 |
6.68
|
60 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
07/09/2018 |
7.18
|
20 | 7.72 | 8.24 | 7.18 | 0 | 0 | 0 |
06/09/2018 |
7.72
|
10 | 8.28 | 8.28 | 7.72 | 0 | 0 | 0 |
05/09/2018 |
8.28
|
720 | 7.78 | 8.30 | 7.24 | 0 | 0 | 0 |
04/09/2018 |
7.78
|
30 | 7.29 | 7.78 | 7.78 | 0 | 0 | 0 |
31/08/2018 |
7.29
|
50 | 6.84 | 7.31 | 7.29 | 20 | 0 | 0.0 |
30/08/2018 |
6.84
|
1,350 | 6.40 | 6.84 | 6 | 100 | 950 | -0.0 |
29/08/2018 |
6.40
|
30 | 6.88 | 7.36 | 6.40 | 0 | 0 | 0 |
28/08/2018 |
6.88
|
90 | 6.43 | 6.88 | 6.88 | 0 | 0 | 0 |
27/08/2018 |
6.43
|
490 | 6.01 | 6.43 | 5.60 | 0 | 0 | 0 |
24/08/2018 |
6.01
|
200 | 5.62 | 6.01 | 6.01 | 0 | 0 | 0 |
23/08/2018 |
5.62
|
460 | 6.01 | 6.43 | 5.62 | 0 | 0 | 0 |
22/08/2018 |
6.01
|
10 | 6.45 | 6.45 | 6.01 | 0 | 0 | 0 |
21/08/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
20/08/2018 |
6.45
|
20 | 6.93 | 7.41 | 6.45 | 0 | 0 | 0 |
17/08/2018 |
6.93
|
20 | 7.45 | 7.90 | 6.93 | 0 | 0 | 0 |
16/08/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/08/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
14/08/2018 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
13/08/2018 |
7.45
|
1,310 | 6.98 | 7.45 | 6.98 | 0 | 0 | 0 |
10/08/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
09/08/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
08/08/2018 |
6.98
|
110 | 6.53 | 6.98 | 6.98 | 0 | 0 | 0 |
07/08/2018 |
6.53
|
1,070 | 7.01 | 7.50 | 6.53 | 0 | 0 | 0 |
06/08/2018 |
7.01
|
20 | 7.20 | 7.50 | 7.01 | 0 | 0 | 0 |
03/08/2018 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/08/2018 |
7.20
|
20 | 7.10 | 7.59 | 7.20 | 0 | 0 | 0 |
01/08/2018 |
7.10
|
410 | 6.81 | 7.10 | 7 | 0 | 0 | 0 |
31/07/2018 |
6.81
|
360 | 6.79 | 7.26 | 6.81 | 0 | 0 | 0 |
30/07/2018 |
6.79
|
670 | 7.05 | 7.52 | 6.60 | 0 | 550 | -0.0 |
27/07/2018 |
7.05
|
980 | 7.10 | 7.10 | 7.05 | 0 | 210 | -0.0 |
26/07/2018 |
7.10
|
1,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/07/2018 |
7.10
|
1,570 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
24/07/2018 |
7.40
|
1,560 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 |
23/07/2018 |
6.95
|
30 | 7.44 | 7.44 | 6.95 | 0 | 0 | 0 |
20/07/2018 |
7.44
|
130 | 8 | 8 | 7.44 | 0 | 100 | -0.0 |
19/07/2018 |
8
|
100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
18/07/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
17/07/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/07/2018 |
8.60
|
4,800 | 8.08 | 8.60 | 8.60 | 0 | 0 | 0 |
13/07/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
12/07/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
11/07/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
10/07/2018 |
8.08
|
5,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
09/07/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
06/07/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
05/07/2018 |
8.08
|
1,440 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
04/07/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
03/07/2018 |
8.08
|
1,630 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
02/07/2018 |
8.08
|
3,660 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
29/06/2018 |
8.08
|
2,010 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
28/06/2018 |
8.08
|
7,200 | 7.58 | 8.11 | 7.57 | 0 | 0 | 0 |
27/06/2018 |
7.58
|
220 | 7.59 | 7.59 | 7.06 | 0 | 0 | 0 |
26/06/2018 |
7.59
|
2,470 | 7.10 | 7.59 | 6.62 | 0 | 0 | 0 |
25/06/2018 |
7.10
|
5,380 | 7.56 | 8 | 7.10 | 0 | 0 | 0 |
22/06/2018 |
7.56
|
5,300 | 7.09 | 7.58 | 7.09 | 0 | 0 | 0 |
21/06/2018 |
7.09
|
2,050 | 6.63 | 7.09 | 6.66 | 0 | 0 | 0 |
20/06/2018 |
6.63
|
30 | 6.21 | 6.63 | 6.63 | 0 | 0 | 0 |
19/06/2018 |
6.21
|
1,020 | 5.85 | 6.23 | 5.91 | 0 | 0 | 0 |
18/06/2018 |
5.85
|
10 | 5.97 | 5.97 | 5.85 | 0 | 0 | 0 |
15/06/2018 |
5.97
|
1,910 | 6.09 | 6.51 | 5.97 | 0 | 0 | 0 |
14/06/2018 |
6.09
|
2,120 | 5.70 | 6.09 | 5.70 | 0 | 0 | 0 |
13/06/2018 |
5.70
|
470 | 5.56 | 5.94 | 5.70 | 0 | 0 | 0 |
12/06/2018 |
5.56
|
20 | 5.71 | 6.10 | 5.56 | 0 | 0 | 0 |
11/06/2018 |
5.71
|
110 | 6 | 6.42 | 5.71 | 100 | 0 | 0.0 |
08/06/2018 |
6
|
20 | 6.41 | 6.41 | 6 | 0 | 0 | 0 |
07/06/2018 |
6.41
|
100 | 6.86 | 6.86 | 6.41 | 0 | 0 | 0 |
06/06/2018 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
05/06/2018 |
6.86
|
1,000 | 6.42 | 6.86 | 6.86 | 0 | 0 | 0 |
04/06/2018 |
6.42
|
870 | 6 | 6.42 | 6.42 | 0 | 0 | 0 |
01/06/2018 |
6
|
1,500 | 5.72 | 6.05 | 5.50 | 0 | 0 | 0 |
31/05/2018 |
5.72
|
1,340 | 6.03 | 6.03 | 5.67 | 0 | 200 | -0.0 |
30/05/2018 |
6.03
|
1,200 | 6.42 | 6.42 | 5.98 | 100 | 0 | 0.0 |
29/05/2018 |
6.42
|
450 | 6.38 | 6.42 | 5.95 | 0 | 0 | 0 |
28/05/2018 |
6.38
|
100 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 |
25/05/2018 |
6.86
|
2,470 | 6.86 | 6.86 | 6.85 | 2,000 | 0 | 0.0 |
24/05/2018 |
6.86
|
1,200 | 6.47 | 6.86 | 6.30 | 0 | 0 | 0 |
23/05/2018 |
6.47
|
430 | 6.05 | 6.47 | 5.64 | 0 | 200 | -0.0 |
22/05/2018 |
6.05
|
430 | 6.46 | 6.78 | 6.05 | 0 | 90 | -0.0 |
21/05/2018 |
6.46
|
300 | 6.68 | 6.68 | 6.46 | 0 | 0 | 0 |
18/05/2018 |
6.68
|
10 | 6.30 | 6.68 | 6.68 | 0 | 0 | 0 |
17/05/2018 |
6.30
|
16,950 | 6.69 | 6.69 | 6.28 | 11,740 | 16,890 | -0.0 |
16/05/2018 |
6.69
|
530 | 7.19 | 7.19 | 6.69 | 0 | 530 | -0.0 |
15/05/2018 |
7.19
|
1,760 | 7.73 | 7.73 | 7.19 | 0 | 1,760 | -0.0 |
14/05/2018 |
7.73
|
2,530 | 8.30 | 8.40 | 7.73 | 0 | 200 | -0.0 |
11/05/2018 |
8.30
|
1,140 | 7.90 | 8.42 | 7.35 | 0 | 500 | -0.0 |
10/05/2018 |
7.90
|
7,080 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
09/05/2018 |
7.98
|
1,950 | 7.98 | 7.98 | 7.45 | 0 | 0 | 0 |
08/05/2018 |
7.98
|
5,980 | 7.60 | 8.13 | 7.10 | 77,100 | 77,000 | 0.0 |
07/05/2018 |
7.60
|
11,460 | 7.40 | 7.91 | 7.20 | 0 | 410 | -0.0 |
04/05/2018 |
7.40
|
5,050 | 6.92 | 7.40 | 7 | 0 | 0 | 0 |
03/05/2018 |
6.92
|
13,430 | 7.31 | 7.82 | 6.91 | 0 | 300 | -0.0 |
02/05/2018 |
7.31
|
12,350 | 7.24 | 7.31 | 7.24 | 0 | 0 | 0 |
27/04/2018 |
7.24
|
9,380 | 6.77 | 7.24 | 6.31 | 550 | 0 | 0.0 |
26/04/2018 |
6.77
|
3,490 | 6.36 | 6.80 | 5.97 | 0 | 100 | -0.0 |
24/04/2018 |
6.36
|
3,300 | 6.36 | 6.36 | 5.95 | 0 | 200 | -0.0 |
23/04/2018 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
20/04/2018 |
6.36
|
3,700 | 6 | 6.36 | 6 | 0 | 500 | -0.0 |
19/04/2018 |
6
|
500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
18/04/2018 |
6.30
|
120 | 6.11 | 6.30 | 5.71 | 0 | 0 | 0 |