Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.80 | -5.06% | 34,000 | -100 | -0.0 |
13.70
15.80
15
|
2 tháng
(2024-09-16) |
1.10 | 7.91% | 79,100 | -100 | -0.0 |
13.20
15.80
15
|
3 tháng
(2024-08-15) |
1.95 | 14.94% | 90,700 | -100 | -0.0 |
13
15.80
15
|
6 tháng
(2024-05-17) |
1.63 | 12.23% | 190,700 | -800 | -0.0 |
12.75
15.80
15
|
12 tháng
(2023-11-20) |
3.92 | 35.43% | 603,000 | 9,700 | 0.1 |
10.75
15.80
15
|
24 tháng
(2022-11-24) |
6.96 | 86.65% | 925,400 | -3,100 | -1.3 |
7.14
15.80
15
|
36 tháng
(2021-11-29) |
3.57 | 31.22% | 2,713,100 | -17,100 | -0.6 |
7.04
16.69
15
|
60 tháng
(2019-12-10) |
7.11 | 90.18% | 5,115,210 | 7,460 | -0.2 |
3.10
16.69
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2018 |
6.99
|
2,030 | 6.69 | 7.06 | 6.99 | 0 | 0 | 0 |
06/11/2018 |
6.69
|
980 | 6.66 | 6.73 | 6.69 | 0 | 0 | 0 |
05/11/2018 |
6.66
|
530 | 7.13 | 7.62 | 6.63 | 0 | 10 | -0.0 |
02/11/2018 |
7.13
|
420 | 7.59 | 7.59 | 7.06 | 0 | 10 | -0.0 |
01/11/2018 |
7.59
|
410 | 8.14 | 8.14 | 7.59 | 0 | 0 | 0 |
31/10/2018 |
8.14
|
10 | 8.74 | 8.74 | 8.14 | 0 | 0 | 0 |
30/10/2018 |
8.74
|
460 | 8.21 | 8.74 | 7.66 | 0 | 10 | -0.0 |
29/10/2018 |
8.21
|
1,060 | 7.69 | 8.21 | 7.17 | 0 | 700 | -0.0 |
26/10/2018 |
7.69
|
560 | 7.34 | 7.69 | 7.06 | 0 | 0 | 0 |
25/10/2018 |
7.34
|
420 | 7.20 | 7.34 | 7.34 | 0 | 0 | 0 |
24/10/2018 |
7.20
|
3,080 | 6.82 | 7.27 | 6.51 | 0 | 0 | 0 |
23/10/2018 |
6.82
|
260 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
22/10/2018 |
7.10
|
40 | 7.31 | 7.31 | 7.10 | 0 | 0 | 0 |
19/10/2018 |
7.31
|
40 | 6.85 | 7.31 | 7.31 | 0 | 0 | 0 |
18/10/2018 |
6.85
|
10 | 7.24 | 7.24 | 6.85 | 0 | 0 | 0 |
17/10/2018 |
7.24
|
20 | 6.78 | 7.24 | 6.99 | 0 | 0 | 0 |
16/10/2018 |
6.78
|
60 | 6.72 | 6.78 | 6.78 | 0 | 0 | 0 |
15/10/2018 |
6.72
|
10 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
12/10/2018 |
6.72
|
90 | 6.99 | 6.99 | 6.72 | 0 | 0 | 0 |
11/10/2018 |
6.99
|
10 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
10/10/2018 |
6.99
|
30 | 6.97 | 7.41 | 6.99 | 0 | 0 | 0 |
09/10/2018 |
6.97
|
10 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
08/10/2018 |
6.97
|
50 | 7.48 | 7.48 | 6.97 | 0 | 10 | -0.0 |
05/10/2018 |
7.48
|
80 | 8.04 | 8.04 | 7.48 | 0 | 10 | -0.0 |
04/10/2018 |
8.04
|
80 | 7.80 | 8.04 | 7.31 | 0 | 10 | -0.0 |
03/10/2018 |
7.80
|
30 | 8.35 | 8.35 | 7.80 | 0 | 10 | -0.0 |
02/10/2018 |
8.35
|
190 | 8.04 | 8.60 | 8.35 | 0 | 0 | 0 |
01/10/2018 |
8.04
|
110 | 7.66 | 8.18 | 7.69 | 0 | 0 | 0 |
28/09/2018 |
7.66
|
10 | 7.17 | 7.66 | 7.66 | 0 | 0 | 0 |
27/09/2018 |
7.17
|
50 | 7.69 | 7.69 | 7.17 | 0 | 10 | -0.0 |
26/09/2018 |
7.69
|
540 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 |
25/09/2018 |
7.69
|
130 | 7.20 | 7.69 | 7.62 | 0 | 0 | 0 |
24/09/2018 |
7.20
|
90 | 7.66 | 7.66 | 7.13 | 0 | 10 | -0.0 |
21/09/2018 |
7.66
|
130 | 7.17 | 7.66 | 6.78 | 0 | 0 | 0 |
20/09/2018 |
7.17
|
290 | 6.73 | 7.17 | 7.13 | 0 | 10 | -0.0 |
19/09/2018 |
6.73
|
20 | 6.72 | 7.17 | 6.73 | 0 | 0 | 0 |
18/09/2018 |
6.72
|
75,130 | 6.69 | 7.13 | 6.70 | 0 | 80 | -0.0 |
17/09/2018 |
6.69
|
5,070 | 6.82 | 7.27 | 6.69 | 0 | 0 | 0 |
14/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
13/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
12/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
11/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
10/09/2018 |
6.82
|
30 | 6.82 | 7.24 | 6.82 | 0 | 0 | 0 |
07/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
06/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
05/09/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
04/09/2018 |
6.82
|
10 | 6.86 | 6.86 | 6.82 | 0 | 0 | 0 |
31/08/2018 |
6.86
|
20 | 6.87 | 7.34 | 6.86 | 0 | 0 | 0 |
30/08/2018 |
6.87
|
60 | 7.27 | 7.27 | 6.87 | 0 | 10 | -0.0 |
29/08/2018 |
7.27
|
10 | 6.82 | 7.27 | 7.27 | 0 | 0 | 0 |
28/08/2018 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
27/08/2018 |
6.82
|
50 | 6.75 | 7.13 | 6.82 | 0 | 0 | 0 |
24/08/2018 |
6.75
|
60 | 7.03 | 7.52 | 6.75 | 0 | 0 | 0 |
23/08/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
22/08/2018 |
7.03
|
30 | 6.99 | 7.31 | 7.03 | 0 | 0 | 0 |
21/08/2018 |
6.99
|
710 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 |
20/08/2018 |
7.31
|
10 | 7.06 | 7.31 | 7.31 | 0 | 0 | 0 |
17/08/2018 |
7.06
|
20 | 6.99 | 7.27 | 7.06 | 0 | 0 | 0 |
16/08/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
15/08/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
14/08/2018 |
6.99
|
20 | 6.99 | 7.27 | 6.99 | 0 | 0 | 0 |
13/08/2018 |
6.99
|
10 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 |
10/08/2018 |
7.31
|
10 | 6.99 | 7.31 | 7.31 | 0 | 0 | 0 |
09/08/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
08/08/2018 |
6.99
|
10 | 6.97 | 6.99 | 6.99 | 0 | 0 | 0 |
07/08/2018 |
6.97
|
390 | 6.96 | 7.31 | 6.97 | 0 | 0 | 0 |
06/08/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
03/08/2018 |
6.96
|
1,520 | 6.97 | 6.99 | 6.94 | 0 | 0 | 0 |
02/08/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
01/08/2018 |
6.97
|
10 | 7.38 | 7.38 | 6.97 | 0 | 0 | 0 |
31/07/2018 |
7.38
|
220 | 6.96 | 7.38 | 7.34 | 0 | 0 | 0 |
30/07/2018 |
6.96
|
110 | 7.31 | 7.69 | 6.96 | 0 | 0 | 0 |
27/07/2018 |
7.31
|
150 | 7.31 | 7.69 | 7.27 | 0 | 0 | 0 |
26/07/2018 |
7.31
|
780 | 6.96 | 7.31 | 6.93 | 0 | 0 | 0 |
25/07/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
24/07/2018 |
6.96
|
150 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
23/07/2018 |
7.03
|
10 | 7.06 | 7.06 | 7.03 | 0 | 0 | 0 |
20/07/2018 |
7.06
|
90 | 7.13 | 7.34 | 7.06 | 0 | 0 | 0 |
19/07/2018 |
7.13
|
80 | 6.99 | 7.34 | 7.13 | 0 | 0 | 0 |
18/07/2018 |
6.99
|
30 | 6.99 | 7.41 | 6.99 | 0 | 0 | 0 |
17/07/2018 |
6.99
|
10 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
16/07/2018 |
6.99
|
1,320 | 6.99 | 7.41 | 6.99 | 0 | 0 | 0 |
13/07/2018 |
6.99
|
100 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
12/07/2018 |
7.13
|
3,610 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
11/07/2018 |
7.41
|
430 | 7.06 | 7.52 | 6.69 | 0 | 0 | 0 |
10/07/2018 |
7.06
|
100 | 7.10 | 7.52 | 7.06 | 0 | 0 | 0 |
09/07/2018 |
7.10
|
50 | 7.13 | 7.55 | 7.10 | 0 | 0 | 0 |
06/07/2018 |
7.13
|
230 | 7.17 | 7.55 | 7.03 | 0 | 0 | 0 |
05/07/2018 |
7.17
|
120 | 7.13 | 7.59 | 7.17 | 0 | 0 | 0 |
04/07/2018 |
7.13
|
400 | 7.06 | 7.55 | 7.10 | 0 | 0 | 0 |
03/07/2018 |
7.06
|
310 | 7.17 | 7.66 | 7.06 | 0 | 0 | 0 |
02/07/2018 |
7.17
|
1,530 | 7.03 | 7.52 | 7.13 | 0 | 0 | 0 |
29/06/2018 |
7.03
|
160 | 6.85 | 7.31 | 7.03 | 0 | 0 | 0 |
28/06/2018 |
6.85
|
240 | 6.75 | 7.20 | 6.85 | 0 | 0 | 0 |
27/06/2018 |
6.75
|
1,730 | 7.10 | 7.59 | 6.62 | 0 | 0 | 0 |
26/06/2018 |
7.10
|
420 | 6.64 | 7.10 | 6.92 | 0 | 0 | 0 |
25/06/2018 |
6.64
|
20 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
22/06/2018 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
21/06/2018 |
6.64
|
440 | 6.55 | 6.99 | 6.56 | 0 | 0 | 0 |
20/06/2018 |
6.55
|
760 | 6.55 | 6.99 | 6.54 | 0 | 0 | 0 |