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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
6.52
|
30,900 | 6.98 | 6.98 | 6.52 | 0 | 0 | 0 |
26/04/2018 |
6.98
|
42,040 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
24/04/2018 |
7.50
|
49,030 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 |
23/04/2018 |
8.05
|
44,370 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
20/04/2018 |
8.10
|
16,360 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
19/04/2018 |
8.10
|
121,710 | 8.10 | 8.21 | 7.64 | 0 | 0 | 0 |
18/04/2018 |
8.10
|
27,250 | 8.05 | 8.10 | 7.88 | 0 | 0 | 0 |
17/04/2018 |
8.05
|
3,950 | 7.72 | 8.05 | 7.75 | 0 | 0 | 0 |
16/04/2018 |
7.72
|
57,630 | 7.83 | 7.94 | 7.72 | 0 | 0 | 0 |
13/04/2018 |
7.83
|
58,330 | 7.83 | 7.88 | 7.67 | 0 | 7,000 | -0.1 |
12/04/2018 |
7.83
|
83,740 | 7.80 | 7.88 | 7.28 | 0 | 0 | 0 |
11/04/2018 |
7.80
|
50,440 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
10/04/2018 |
7.83
|
76,360 | 7.78 | 7.94 | 7.67 | 0 | 0 | 0 |
09/04/2018 |
7.78
|
107,760 | 7.28 | 7.78 | 7.28 | 770 | 0 | 0.0 |
06/04/2018 |
7.28
|
59,820 | 7.26 | 7.39 | 7.26 | 0 | 10,000 | -0.1 |
05/04/2018 |
7.26
|
44,970 | 7.23 | 7.28 | 7.06 | 0 | 0 | 0 |
04/04/2018 |
7.23
|
31,960 | 7.12 | 7.23 | 6.76 | 0 | 10,000 | -0.1 |
03/04/2018 |
7.12
|
120,030 | 7.39 | 7.39 | 7.12 | 0 | 78,250 | -1.0 |
02/04/2018 |
7.39
|
136,980 | 7.01 | 7.39 | 7.12 | 1,000 | 0 | 0.0 |
30/03/2018 |
7.01
|
135,980 | 6.57 | 7.01 | 6.90 | 0 | 0 | 0 |
29/03/2018 |
6.57
|
25,140 | 6.68 | 6.68 | 6.57 | 0 | 0 | 0 |
28/03/2018 |
6.68
|
52,110 | 6.63 | 6.68 | 6.30 | 0 | 0 | 0 |
27/03/2018 |
6.63
|
27,410 | 6.46 | 6.63 | 6.46 | 0 | 0 | 0 |
26/03/2018 |
6.46
|
35,400 | 6.57 | 6.68 | 6.35 | 0 | 0 | 0 |
23/03/2018 |
6.57
|
33,830 | 6.63 | 6.68 | 6.35 | 0 | 0 | 0 |
22/03/2018 |
6.63
|
51,700 | 6.32 | 6.76 | 6.32 | 0 | 34,920 | -0.4 |
21/03/2018 |
6.32
|
111,420 | 6.52 | 6.79 | 6.32 | 2,300 | 97,570 | -1.1 |
20/03/2018 |
6.52
|
81,600 | 6.71 | 6.84 | 6.46 | 0 | 0 | 0 |
19/03/2018 |
6.71
|
51,160 | 7.12 | 7.12 | 6.68 | 0 | 0 | 0 |
16/03/2018 |
7.12
|
39,630 | 6.95 | 7.12 | 6.93 | 0 | 0 | 0 |
15/03/2018 |
6.95
|
106,310 | 7.26 | 7.75 | 6.84 | 0 | 0 | 0 |
14/03/2018 |
7.26
|
125,320 | 6.79 | 7.26 | 7.26 | 0 | 0 | 0 |
13/03/2018 |
6.79
|
29,470 | 6.35 | 6.79 | 6.79 | 0 | 5,290 | -0.1 |
12/03/2018 |
6.35
|
33,670 | 5.94 | 6.35 | 6.11 | 0 | 0 | 0 |
09/03/2018 |
5.94
|
156,760 | 6.19 | 6.19 | 5.80 | 20 | 0 | 0.0 |
08/03/2018 |
6.19
|
71,550 | 6.65 | 6.65 | 6.19 | 0 | 0 | 0 |
07/03/2018 |
6.65
|
4,110 | 6.65 | 6.65 | 6.60 | 0 | 4,010 | -0.0 |
06/03/2018 |
6.65
|
95,510 | 6.84 | 6.84 | 6.57 | 0 | 49,370 | -0.6 |
05/03/2018 |
6.84
|
40,660 | 6.79 | 7.01 | 6.63 | 0 | 0 | 0 |
02/03/2018 |
6.79
|
23,910 | 6.71 | 6.95 | 6.60 | 13,000 | 0 | 0.2 |
01/03/2018 |
6.71
|
7,830 | 6.90 | 7.04 | 6.71 | 0 | 0 | 0 |
28/02/2018 |
6.90
|
12,180 | 6.90 | 6.90 | 6.57 | 0 | 0 | 0 |
27/02/2018 |
6.90
|
30,440 | 7.06 | 7.34 | 6.90 | 23,000 | 0 | 0.3 |
26/02/2018 |
7.06
|
25,580 | 7.34 | 7.45 | 6.90 | 0 | 0 | 0 |
23/02/2018 |
7.34
|
16,710 | 7.50 | 7.50 | 7.12 | 0 | 0 | 0 |
22/02/2018 |
7.50
|
65,920 | 7.31 | 7.50 | 7.01 | 0 | 0 | 0 |
21/02/2018 |
7.31
|
12,150 | 6.95 | 7.36 | 6.60 | 1,340 | 0 | 0.0 |
13/02/2018 |
6.95
|
165,360 | 6.52 | 6.95 | 6.46 | 0 | 102,300 | -1.2 |
12/02/2018 |
6.52
|
30,840 | 6.30 | 6.68 | 6.27 | 0 | 0 | 0 |
09/02/2018 |
6.30
|
31,160 | 6.13 | 6.30 | 5.75 | 0 | 0 | 0 |
08/02/2018 |
6.13
|
105,730 | 6.57 | 6.57 | 6.13 | 0 | 0 | 0 |
07/02/2018 |
6.57
|
127,600 | 6.57 | 7.01 | 6.13 | 0 | 22,360 | -0.3 |
06/02/2018 |
6.57
|
64,790 | 7.06 | 7.06 | 6.57 | 8,000 | 9,000 | -0.0 |
05/02/2018 |
7.06
|
37,320 | 7.50 | 7.61 | 7.01 | 5,200 | 6,300 | -0.0 |
02/02/2018 |
7.50
|
104,360 | 7.45 | 7.67 | 7.12 | 3,000 | 0 | 0.0 |
01/02/2018 |
7.45
|
31,410 | 7.78 | 7.83 | 7.45 | 0 | 0 | 0 |
31/01/2018 |
7.78
|
154,940 | 7.94 | 7.94 | 7.61 | 0 | 770 | -0.0 |
30/01/2018 |
7.94
|
137,740 | 8.49 | 8.49 | 7.91 | 0 | 0 | 0 |
29/01/2018 |
8.49
|
35,790 | 8.54 | 8.76 | 8.27 | 3,100 | 2,000 | 0.0 |
26/01/2018 |
8.54
|
63,370 | 8.60 | 8.60 | 8.21 | 4,560 | 0 | 0.1 |
25/01/2018 |
8.60
|
354,610 | 9.03 | 9.03 | 8.40 | 0 | 500 | -0.0 |
22/01/2018 |
9.03
|
56,070 | 9.20 | 9.23 | 8.76 | 1,700 | 0 | 0.0 |
19/01/2018 |
9.20
|
64,520 | 9.36 | 9.36 | 8.76 | 0 | 0 | 0 |
18/01/2018 |
9.36
|
216,120 | 9.31 | 9.36 | 9.17 | 4,000 | 0 | 0.1 |
17/01/2018 |
9.31
|
101,550 | 9.58 | 9.69 | 9.14 | 0 | 0 | 0 |
16/01/2018 |
9.58
|
135,540 | 9.31 | 9.58 | 9.42 | 12,000 | 0 | 0.2 |
15/01/2018 |
9.31
|
210,780 | 9.47 | 9.47 | 9.20 | 6,000 | 0 | 0.1 |
12/01/2018 |
9.47
|
126,300 | 9.58 | 9.69 | 9.31 | 0 | 0 | 0 |
11/01/2018 |
9.58
|
49,790 | 9.69 | 9.69 | 9.50 | 500 | 0 | 0.0 |
10/01/2018 |
9.69
|
120,570 | 9.80 | 9.86 | 9.53 | 9,500 | 11,000 | -0.0 |
09/01/2018 |
9.80
|
140,070 | 9.80 | 9.97 | 9.72 | 0 | 0 | 0 |
08/01/2018 |
9.80
|
135,830 | 9.66 | 10.07 | 9.53 | 0 | 0 | 0 |
05/01/2018 |
9.66
|
264,900 | 9.03 | 9.66 | 8.82 | 33,860 | 0 | 0.6 |
04/01/2018 |
9.03
|
84,090 | 8.62 | 9.03 | 8.49 | 17,800 | 0 | 0.3 |
03/01/2018 |
8.62
|
69,770 | 8.54 | 8.71 | 8.54 | 0 | 0 | 0 |
02/01/2018 |
8.54
|
74,300 | 8.71 | 8.76 | 8.27 | 0 | 23,980 | -0.4 |
29/12/2017 |
8.71
|
227,330 | 8.27 | 8.71 | 8.27 | 0 | 0 | 0 |
28/12/2017 |
8.27
|
207,950 | 8.21 | 8.49 | 8.21 | 0 | 0 | 0 |
27/12/2017 |
8.21
|
518,000 | 8.65 | 8.73 | 8.05 | 0 | 430 | -0.0 |
26/12/2017 |
8.65
|
106,600 | 8.93 | 8.98 | 8.65 | 0 | 0 | 0 |
25/12/2017 |
8.93
|
163,490 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 |
22/12/2017 |
8.98
|
127,830 | 8.93 | 9.31 | 8.84 | 0 | 0 | 0 |
21/12/2017 |
8.93
|
80,070 | 9.28 | 9.31 | 8.93 | 0 | 0 | 0 |
20/12/2017 |
9.28
|
191,740 | 9.94 | 10.07 | 9.25 | 0 | 400 | -0.0 |
19/12/2017 |
9.94
|
211,590 | 9.31 | 9.94 | 9.31 | 430 | 0 | 0.0 |
18/12/2017 |
9.31
|
209,240 | 8.71 | 9.31 | 8.54 | 0 | 0 | 0 |
15/12/2017 |
8.71
|
255,140 | 8.30 | 8.87 | 8.49 | 400 | 0 | 0.0 |
14/12/2017 |
8.30
|
134,680 | 7.78 | 8.30 | 7.91 | 0 | 0 | 0 |
13/12/2017 |
7.78
|
173,450 | 7.28 | 7.78 | 7.61 | 0 | 0 | 0 |
12/12/2017 |
7.28
|
31,780 | 7.72 | 7.72 | 7.20 | 0 | 0 | 0 |
11/12/2017 |
7.72
|
17,260 | 7.78 | 7.78 | 7.56 | 0 | 0 | 0 |
08/12/2017 |
7.78
|
16,130 | 7.83 | 7.88 | 7.67 | 0 | 0 | 0 |
07/12/2017 |
7.83
|
30,370 | 7.61 | 7.91 | 7.67 | 0 | 0 | 0 |
06/12/2017 |
7.61
|
55,790 | 7.42 | 7.83 | 7.39 | 0 | 20,660 | -0.3 |
05/12/2017 |
7.42
|
72,920 | 7.61 | 7.67 | 7.39 | 0 | 0 | 0 |
04/12/2017 |
7.61
|
87,420 | 7.99 | 7.99 | 7.61 | 0 | 50,120 | -0.7 |
01/12/2017 |
7.99
|
55,120 | 8.02 | 8.16 | 7.94 | 0 | 0 | 0 |
30/11/2017 |
8.02
|
57,360 | 7.72 | 8.05 | 7.67 | 0 | 0 | 0 |
29/11/2017 |
7.72
|
102,720 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 |
28/11/2017 |
8.21
|
138,220 | 8.30 | 8.65 | 7.72 | 0 | 0 | 0 |