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) |
-0.60 | -10.34% | 62,800 | -200 | -0.0 |
5.10
5.80
5.10
|
2 tháng
(2024-09-13) |
-1.10 | -17.46% | 164,800 | -200 | -0.0 |
5.10
6.40
5.10
|
3 tháng
(2024-08-14) |
-0.50 | -8.77% | 266,500 | 0 | 0.0 |
5.10
6.50
5.10
|
6 tháng
(2024-05-16) |
0.10 | 1.96% | 1,043,400 | -1,600 | -0.0 |
4.90
7.10
5.10
|
12 tháng
(2023-11-20) |
0 | 0% | 2,718,888 | -2,000 | -0.0 |
4.60
7.10
5.10
|
24 tháng
(2022-11-23) |
0.10 | 1.96% | 8,851,197 | -3,800 | -0.0 |
4.20
7.10
5.10
|
36 tháng
(2021-11-29) |
-3.80 | -42.22% | 35,461,499 | -69,400 | -0.3 |
3
10.20
5.10
|
60 tháng
(2019-12-09) |
2.37 | 83.61% | 83,899,488 | 30,000 | -0.2 |
2.30
10.20
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2018 |
7.57
|
468,150 | 7.33 | 7.97 | 6.61 | 0 | 0 | 0 |
20/06/2018 |
7.33
|
413,600 | 7.41 | 7.57 | 6.69 | 0 | 0 | 0 |
19/06/2018 |
7.41
|
326,500 | 7.81 | 7.97 | 7.09 | 0 | 0 | 0 |
18/06/2018 |
7.81
|
769,200 | 7.17 | 7.89 | 6.93 | 0 | 0 | 0 |
15/06/2018 |
7.17
|
97,700 | 7.97 | 8.04 | 7.17 | 0 | 0 | 0 |
14/06/2018 |
7.97
|
489,300 | 8.44 | 8.52 | 7.65 | 0 | 0 | 0 |
13/06/2018 |
8.44
|
761,530 | 8.52 | 8.60 | 7.73 | 0 | 0 | 0 |
12/06/2018 |
8.52
|
684,000 | 8.36 | 8.84 | 8.36 | 0 | 0 | 0 |
11/06/2018 |
8.36
|
607,000 | 7.65 | 8.36 | 6.93 | 0 | 0 | 0 |
08/06/2018 |
7.65
|
533,500 | 8.44 | 8.44 | 7.65 | 0 | 0 | 0 |
07/06/2018 |
8.44
|
728,200 | 9.32 | 9.40 | 8.44 | 0 | 0 | 0 |
06/06/2018 |
9.32
|
758,300 | 10.35 | 10.43 | 9.32 | 0 | 0 | 0 |
05/06/2018 |
10.35
|
1,047,400 | 9.80 | 10.35 | 8.84 | 0 | 0 | 0 |
04/06/2018 |
9.80
|
489,100 | 10.83 | 10.83 | 9.80 | 0 | 0 | 0 |
01/06/2018 |
10.83
|
664,500 | 12.03 | 13.22 | 10.83 | 0 | 0 | 0 |
31/05/2018 |
12.03
|
772,700 | 11.07 | 12.11 | 10.04 | 0 | 0 | 0 |
30/05/2018 |
11.07
|
726,710 | 11.55 | 11.79 | 10.43 | 0 | 0 | 0 |
29/05/2018 |
11.55
|
465,500 | 10.75 | 11.55 | 10.35 | 0 | 0 | 0 |
28/05/2018 |
10.75
|
644,050 | 11.87 | 12.19 | 10.75 | 0 | 0 | 0 |
25/05/2018 |
11.87
|
600,400 | 12.03 | 12.19 | 10.83 | 0 | 0 | 0 |
24/05/2018 |
12.03
|
523,600 | 13.30 | 13.30 | 12.03 | 0 | 0 | 0 |
23/05/2018 |
13.30
|
322,200 | 13.70 | 13.70 | 12.35 | 0 | 0 | 0 |
22/05/2018 |
13.70
|
817,800 | 13.94 | 14.02 | 12.58 | 300 | 0 | 0.0 |
21/05/2018 |
13.94
|
245,900 | 13.38 | 13.94 | 13.30 | 0 | 0 | 0 |
18/05/2018 |
13.38
|
388,800 | 12.35 | 13.38 | 11.95 | 0 | 0 | 0 |
17/05/2018 |
12.35
|
687,700 | 13.06 | 13.30 | 11.79 | 0 | 0 | 0 |
16/05/2018 |
13.06
|
463,500 | 14.50 | 14.50 | 13.06 | 0 | 0 | 0 |
15/05/2018 |
14.50
|
401,400 | 15.21 | 15.29 | 13.70 | 0 | 0 | 0 |
14/05/2018 |
15.21
|
838,700 | 13.86 | 15.21 | 12.51 | 0 | 0 | 0 |
11/05/2018 |
13.86
|
450,400 | 15.37 | 15.37 | 13.86 | 0 | 0 | 0 |
10/05/2018 |
15.37
|
537,600 | 16.49 | 16.49 | 14.89 | 0 | 0 | 0 |
09/05/2018 |
16.49
|
706,200 | 17.36 | 17.36 | 15.69 | 0 | 0 | 0 |
08/05/2018 |
17.36
|
457,500 | 17.52 | 17.76 | 15.77 | 0 | 0 | 0 |
07/05/2018 |
17.52
|
968,900 | 17.20 | 17.60 | 15.53 | 0 | 0 | 0 |
04/05/2018 |
17.20
|
1,126,764 | 17.92 | 18.32 | 16.17 | 0 | 0 | 0 |
03/05/2018 |
17.92
|
613,620 | 17.68 | 18.32 | 17.12 | 0 | 0 | 0 |
02/05/2018 |
17.68
|
587,800 | 17.52 | 18.08 | 17.12 | 0 | 0 | 0 |
27/04/2018 |
17.52
|
505,020 | 18.00 | 18.40 | 17.12 | 0 | 0 | 0 |
26/04/2018 |
18.00
|
544,100 | 17.92 | 18.72 | 17.52 | 0 | 0 | 0 |
24/04/2018 |
17.92
|
497,300 | 18.72 | 19.12 | 17.52 | 0 | 0 | 0 |
23/04/2018 |
18.72
|
474,730 | 19.51 | 19.91 | 18.32 | 0 | 0 | 0 |
20/04/2018 |
19.51
|
442,100 | 20.23 | 20.47 | 19.51 | 0 | 0 | 0 |
19/04/2018 |
20.23
|
393,700 | 20.31 | 20.47 | 19.91 | 0 | 0 | 0 |
18/04/2018 |
20.31
|
434,050 | 20.31 | 20.71 | 19.91 | 0 | 0 | 0 |
17/04/2018 |
20.31
|
641,700 | 19.20 | 20.31 | 18.96 | 0 | 0 | 0 |
16/04/2018 |
19.20
|
639,600 | 18.32 | 19.51 | 18.08 | 0 | 0 | 0 |
13/04/2018 |
18.32
|
527,600 | 18.40 | 18.72 | 17.92 | 0 | 0 | 0 |
12/04/2018 |
18.40
|
796,600 | 18.16 | 19.20 | 17.92 | 0 | 0 | 0 |
11/04/2018 |
18.16
|
625,200 | 18.32 | 18.80 | 17.92 | 0 | 0 | 0 |
10/04/2018 |
18.32
|
381,400 | 18.96 | 18.96 | 17.20 | 0 | 0 | 0 |
09/04/2018 |
18.96
|
642,500 | 18.96 | 20.31 | 18.16 | 0 | 0 | 0 |
06/04/2018 |
18.96
|
1,054,400 | 17.28 | 18.96 | 15.61 | 0 | 0 | 0 |
05/04/2018 |
17.28
|
799,500 | 15.77 | 17.28 | 15.85 | 0 | 0 | 0 |
04/04/2018 |
15.77
|
1,093,900 | 14.34 | 15.77 | 13.62 | 0 | 0 | 0 |
03/04/2018 |
14.34
|
270,500 | 14.34 | 14.58 | 14.26 | 0 | 0 | 0 |
02/04/2018 |
14.34
|
228,200 | 14.74 | 14.97 | 14.26 | 0 | 0 | 0 |
30/03/2018 |
14.74
|
317,000 | 14.18 | 14.89 | 13.94 | 0 | 0 | 0 |
29/03/2018 |
14.18
|
305,800 | 13.54 | 14.18 | 13.14 | 0 | 0 | 0 |
28/03/2018 |
13.54
|
295,200 | 13.62 | 13.70 | 13.14 | 0 | 0 | 0 |
27/03/2018 |
13.62
|
265,700 | 14.02 | 14.42 | 13.14 | 0 | 0 | 0 |
26/03/2018 |
14.02
|
262,000 | 14.34 | 14.58 | 13.94 | 0 | 0 | 0 |
23/03/2018 |
14.34
|
204,700 | 14.66 | 14.66 | 13.94 | 0 | 0 | 0 |
22/03/2018 |
14.66
|
132,300 | 14.34 | 14.74 | 14.26 | 0 | 0 | 0 |
21/03/2018 |
14.34
|
172,000 | 14.26 | 14.58 | 14.26 | 0 | 0 | 0 |
20/03/2018 |
14.26
|
210,600 | 12.98 | 14.26 | 12.58 | 0 | 0 | 0 |
19/03/2018 |
12.98
|
501,500 | 11.87 | 12.98 | 11.87 | 0 | 0 | 0 |
16/03/2018 |
11.87
|
38,500 | 12.11 | 12.11 | 11.79 | 0 | 0 | 0 |
15/03/2018 |
12.11
|
51,600 | 12.35 | 12.35 | 11.95 | 0 | 0 | 0 |
14/03/2018 |
12.35
|
79,900 | 12.35 | 12.43 | 11.87 | 0 | 0 | 0 |
13/03/2018 |
12.35
|
97,600 | 12.66 | 12.74 | 11.47 | 0 | 0 | 0 |
12/03/2018 |
12.66
|
122,700 | 12.98 | 12.98 | 11.71 | 0 | 0 | 0 |
09/03/2018 |
12.98
|
126,300 | 13.46 | 13.46 | 12.19 | 0 | 0 | 0 |
08/03/2018 |
13.46
|
118,200 | 13.38 | 13.46 | 12.11 | 0 | 0 | 0 |
07/03/2018 |
13.38
|
186,500 | 14.42 | 14.42 | 12.98 | 0 | 0 | 0 |
06/03/2018 |
14.42
|
726,500 | 13.30 | 14.42 | 12.03 | 0 | 0 | 0 |
05/03/2018 |
13.30
|
360,800 | 13.38 | 13.38 | 12.11 | 0 | 0 | 0 |
02/03/2018 |
13.38
|
388,400 | 14.42 | 15.85 | 12.98 | 300 | 0 | 0.0 |
01/03/2018 |
14.42
|
1,321,400 | 13.14 | 14.42 | 13.06 | 0 | 0 | 0 |
28/02/2018 |
13.14
|
14,300 | 13.06 | 13.46 | 13.06 | 0 | 0 | 0 |
27/02/2018 |
13.06
|
19,300 | 13.06 | 13.46 | 12.98 | 0 | 0 | 0 |
26/02/2018 |
13.06
|
26,900 | 13.46 | 13.46 | 13.06 | 0 | 0 | 0 |
23/02/2018 |
13.46
|
21,200 | 12.98 | 13.46 | 12.82 | 0 | 0 | 0 |
22/02/2018 |
12.98
|
14,500 | 13.06 | 13.06 | 12.90 | 0 | 0 | 0 |
21/02/2018 |
13.06
|
18,200 | 12.98 | 13.22 | 12.82 | 0 | 0 | 0 |
13/02/2018 |
12.98
|
25,600 | 13.06 | 13.14 | 12.98 | 0 | 0 | 0 |
12/02/2018 |
13.06
|
18,500 | 13.22 | 13.22 | 12.98 | 0 | 0 | 0 |
09/02/2018 |
13.22
|
40,100 | 13.30 | 13.30 | 12.74 | 0 | 0 | 0 |
08/02/2018 |
13.30
|
97,700 | 13.38 | 13.38 | 12.98 | 0 | 0 | 0 |
07/02/2018 |
13.38
|
54,100 | 12.58 | 13.38 | 13.14 | 0 | 0 | 0 |
06/02/2018 |
12.58
|
36,600 | 13.30 | 13.30 | 12.58 | 0 | 0 | 0 |
05/02/2018 |
13.30
|
41,800 | 13.46 | 13.46 | 13.14 | 0 | 0 | 0 |
02/02/2018 |
13.46
|
45,000 | 13.38 | 13.54 | 13.14 | 0 | 0 | 0 |
01/02/2018 |
13.38
|
46,200 | 13.30 | 13.38 | 12.90 | 0 | 0 | 0 |
31/01/2018 |
13.30
|
57,800 | 13.38 | 13.54 | 13.22 | 0 | 0 | 0 |
30/01/2018 |
13.38
|
129,300 | 13.46 | 13.54 | 13.14 | 0 | 0 | 0 |
29/01/2018 |
13.46
|
588,300 | 13.54 | 13.86 | 13.30 | 0 | 0 | 0 |
26/01/2018 |
13.54
|
520,400 | 13.38 | 13.78 | 13.14 | 0 | 0 | 0 |
25/01/2018 |
13.38
|
413,400 | 13.30 | 13.46 | 13.22 | 0 | 0 | 0 |
24/01/2018 |
13.30
|
132,500 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
23/01/2018 |
13.46
|
118,300 | 13.38 | 13.46 | 13.22 | 0 | 0 | 0 |