Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-7.45 | -24.59% | 6,962,000 | 18,200 | 0.8 |
22.80
32.30
23.10
|
2 tháng
(2024-09-23) |
-7.15 | -23.83% | 11,123,200 | -223,600 | -6.5 |
22.80
32.30
23.10
|
3 tháng
(2024-08-26) |
-6.95 | -23.32% | 13,143,000 | -240,800 | -7.0 |
22.80
32.30
23.10
|
6 tháng
(2024-05-27) |
-7.35 | -24.34% | 23,819,600 | -254,100 | -7.3 |
22.80
34.40
23.10
|
12 tháng
(2023-11-28) |
-6.40 | -21.88% | 66,350,700 | 217,328 | 6.8 |
22.80
34.40
23.10
|
24 tháng
(2022-12-05) |
-1.88 | -7.61% | 184,757,900 | 184,575 | 3.6 |
22.80
34.40
23.10
|
36 tháng
(2021-12-08) |
5.63 | 32.70% | 301,019,100 | -2,071 | -2.7 |
16.43
34.40
23.10
|
60 tháng
(2019-12-19) |
7.93 | 53.14% | 396,282,060 | 196,309 | 1.0 |
13.10
34.40
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
6.27
|
6,020 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
02/07/2018 |
6.31
|
1,050 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
29/06/2018 |
6.35
|
2,010 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
28/06/2018 |
6.42
|
2,500 | 6.38 | 6.42 | 6.42 | 0 | 0 | 0 |
27/06/2018 |
6.38
|
330 | 6.42 | 6.86 | 6.38 | 0 | 0 | 0 |
26/06/2018 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
25/06/2018 |
6.42
|
920 | 6.75 | 6.75 | 6.38 | 0 | 0 | 0 |
22/06/2018 |
6.75
|
520 | 6.38 | 6.75 | 6.31 | 0 | 0 | 0 |
21/06/2018 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
20/06/2018 |
6.38
|
220 | 6.61 | 7.05 | 6.35 | 0 | 0 | 0 |
19/06/2018 |
6.61
|
10 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 |
18/06/2018 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
15/06/2018 |
6.94
|
500 | 7.42 | 7.42 | 6.94 | 0 | 0 | 0 |
14/06/2018 |
7.42
|
23,620 | 7.42 | 7.42 | 6.90 | 0 | 20 | -0.0 |
13/06/2018 |
7.42
|
100 | 7.42 | 7.90 | 7.42 | 0 | 0 | 0 |
12/06/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
11/06/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
08/06/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
07/06/2018 |
7.42
|
50 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
06/06/2018 |
7.42
|
6,430 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 |
05/06/2018 |
7.77
|
3,260 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 |
04/06/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
01/06/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
31/05/2018 |
8.35
|
20 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 |
30/05/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
29/05/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
28/05/2018 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
25/05/2018 |
8.35
|
1,100 | 8.42 | 8.42 | 8.35 | 0 | 0 | 0 |
24/05/2018 |
8.42
|
1,250 | 8.39 | 8.96 | 8.39 | 0 | 0 | 0 |
23/05/2018 |
8.39
|
920 | 7.89 | 8.42 | 8.13 | 0 | 0 | 0 |
22/05/2018 |
7.89
|
3,010 | 7.38 | 7.89 | 7.79 | 0 | 0 | 0 |
21/05/2018 |
7.38
|
100 | 6.90 | 7.38 | 7.38 | 0 | 0 | 0 |
18/05/2018 |
6.90
|
90 | 7.20 | 7.42 | 6.90 | 0 | 0 | 0 |
17/05/2018 |
7.20
|
270 | 6.75 | 7.20 | 7.12 | 0 | 0 | 0 |
16/05/2018 |
6.75
|
990 | 6.68 | 7.05 | 6.75 | 0 | 0 | 0 |
15/05/2018 |
6.68
|
100 | 6.86 | 6.86 | 6.68 | 0 | 0 | 0 |
14/05/2018 |
6.86
|
360 | 6.81 | 7.12 | 6.86 | 0 | 0 | 0 |
11/05/2018 |
6.81
|
120 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 |
10/05/2018 |
7.16
|
520 | 6.75 | 7.16 | 6.49 | 0 | 0 | 0 |
09/05/2018 |
6.75
|
20 | 6.98 | 6.98 | 6.75 | 0 | 0 | 0 |
08/05/2018 |
6.98
|
1,240 | 7.05 | 7.42 | 6.98 | 0 | 0 | 0 |
07/05/2018 |
7.05
|
5,490 | 6.98 | 7.24 | 7.05 | 0 | 0 | 0 |
04/05/2018 |
6.98
|
5,580 | 6.94 | 7.35 | 6.98 | 0 | 0 | 0 |
03/05/2018 |
6.94
|
12,910 | 6.94 | 7.42 | 6.94 | 0 | 0 | 0 |
02/05/2018 |
6.94
|
7,710 | 6.90 | 7.35 | 6.94 | 0 | 0 | 0 |
27/04/2018 |
6.90
|
5,080 | 6.49 | 6.94 | 6.68 | 0 | 0 | 0 |
26/04/2018 |
6.49
|
4,380 | 6.59 | 6.98 | 6.49 | 0 | 0 | 0 |
24/04/2018 |
6.59
|
890 | 7.05 | 7.16 | 6.59 | 0 | 0 | 0 |
23/04/2018 |
7.05
|
3,620 | 7.18 | 7.27 | 7.05 | 0 | 0 | 0 |
20/04/2018 |
7.18
|
1,480 | 7.68 | 7.76 | 7.18 | 0 | 0 | 0 |
19/04/2018 |
7.68
|
3,330 | 7.42 | 7.68 | 7.59 | 0 | 0 | 0 |
18/04/2018 |
7.42
|
400 | 7.94 | 8.05 | 7.42 | 0 | 0 | 0 |
17/04/2018 |
7.94
|
3,000 | 7.87 | 7.94 | 7.90 | 0 | 0 | 0 |
16/04/2018 |
7.87
|
990 | 8.02 | 8.09 | 7.87 | 0 | 0 | 0 |
13/04/2018 |
8.02
|
120 | 8.09 | 8.16 | 8.02 | 0 | 10 | -0.0 |
12/04/2018 |
8.09
|
90 | 7.98 | 8.16 | 8.09 | 0 | 0 | 0 |
11/04/2018 |
7.98
|
3,530 | 7.98 | 8.20 | 7.98 | 0 | 0 | 0 |
10/04/2018 |
7.98
|
490 | 7.94 | 8.16 | 7.98 | 0 | 0 | 0 |
09/04/2018 |
7.94
|
1,790 | 8.52 | 8.52 | 7.94 | 0 | 0 | 0 |
06/04/2018 |
8.52
|
360 | 8.52 | 8.53 | 8.52 | 0 | 0 | 0 |
05/04/2018 |
8.52
|
160 | 8.35 | 8.53 | 8.52 | 0 | 0 | 0 |
04/04/2018 |
8.35
|
2,010 | 8.53 | 8.57 | 8.35 | 0 | 0 | 0 |
03/04/2018 |
8.53
|
1,570 | 8.16 | 8.53 | 8.24 | 0 | 0 | 0 |
02/04/2018 |
8.16
|
16,100 | 8.68 | 8.72 | 8.09 | 0 | 0 | 0 |
30/03/2018 |
8.68
|
6,220 | 8.94 | 9.02 | 8.68 | 0 | 0 | 0 |
29/03/2018 |
8.94
|
5,120 | 9.09 | 9.09 | 8.72 | 0 | 0 | 0 |
28/03/2018 |
9.09
|
3,030 | 9.24 | 9.24 | 8.76 | 0 | 0 | 0 |
27/03/2018 |
9.24
|
21,450 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 |
26/03/2018 |
9.28
|
49,310 | 8.87 | 9.28 | 8.87 | 0 | 0 | 0 |
23/03/2018 |
8.87
|
51,040 | 8.31 | 8.87 | 7.76 | 0 | 0 | 0 |
22/03/2018 |
8.31
|
65,070 | 7.79 | 8.31 | 7.79 | 1,000 | 4,120 | -0.1 |
21/03/2018 |
7.79
|
74,470 | 7.76 | 7.79 | 7.42 | 0 | 1,850 | -0.0 |
20/03/2018 |
7.76
|
36,130 | 7.79 | 7.90 | 7.61 | 0 | 0 | 0 |
19/03/2018 |
7.79
|
45,540 | 7.61 | 7.98 | 7.64 | 0 | 0 | 0 |
16/03/2018 |
7.61
|
25,980 | 7.42 | 7.61 | 7.46 | 4,120 | 0 | 0.1 |
15/03/2018 |
7.42
|
20,890 | 7.20 | 7.42 | 7.20 | 1,850 | 3,400 | -0.0 |
14/03/2018 |
7.20
|
19,860 | 6.75 | 7.20 | 6.61 | 0 | 0 | 0 |
13/03/2018 |
6.75
|
36,930 | 6.94 | 7.05 | 6.68 | 0 | 11,700 | -0.2 |
12/03/2018 |
6.94
|
26,940 | 6.49 | 6.94 | 6.48 | 0 | 0 | 0 |
09/03/2018 |
6.49
|
35,750 | 6.61 | 6.72 | 6.46 | 0 | 0 | 0 |
08/03/2018 |
6.61
|
17,100 | 6.53 | 6.61 | 6.48 | 0 | 1,900 | -0.0 |
07/03/2018 |
6.53
|
13,790 | 6.46 | 6.53 | 6.44 | 2,000 | 1,730 | 0.0 |
06/03/2018 |
6.46
|
18,380 | 6.49 | 6.57 | 6.46 | 0 | 0 | 0 |
05/03/2018 |
6.49
|
34,230 | 6.49 | 6.68 | 6.49 | 0 | 0 | 0 |
02/03/2018 |
6.49
|
40,770 | 6.49 | 6.72 | 6.49 | 0 | 0 | 0 |
01/03/2018 |
6.49
|
47,810 | 6.49 | 6.68 | 6.49 | 1,400 | 0 | 0.0 |
28/02/2018 |
6.49
|
1,620 | 6.86 | 6.86 | 6.49 | 0 | 0 | 0 |
27/02/2018 |
6.86
|
50 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
26/02/2018 |
6.86
|
1,130 | 6.86 | 6.86 | 6.83 | 0 | 0 | 0 |
23/02/2018 |
6.86
|
5,050 | 6.83 | 6.86 | 6.86 | 0 | 0 | 0 |
22/02/2018 |
6.83
|
3,430 | 6.83 | 6.86 | 6.83 | 0 | 0 | 0 |
21/02/2018 |
6.83
|
490 | 6.86 | 6.90 | 6.83 | 0 | 0 | 0 |
13/02/2018 |
6.86
|
880 | 7.05 | 7.05 | 6.86 | 180 | 0 | 0.0 |
12/02/2018 |
7.05
|
110 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
09/02/2018 |
7.05
|
1,880 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
08/02/2018 |
7.20
|
700 | 7.24 | 7.24 | 7.20 | 0 | 0 | 0 |
07/02/2018 |
7.24
|
550 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 |
06/02/2018 |
7.27
|
16,730 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
05/02/2018 |
7.42
|
13,360 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 |
02/02/2018 |
7.42
|
8,940 | 7.42 | 7.42 | 7.01 | 0 | 0 | 0 |