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) |
1.05 | 4.35% | 14,084,100 | 102,800 | 2.4 |
23.75
27
25.20
|
2 tháng
(2024-09-23) |
0.95 | 3.92% | 23,885,400 | 214,500 | 5.2 |
23.75
27
25.20
|
3 tháng
(2024-08-26) |
0.95 | 3.92% | 30,926,900 | 296,300 | 7.0 |
23.15
27
25.20
|
6 tháng
(2024-05-27) |
-2.40 | -8.70% | 130,535,500 | -365,280 | -10.5 |
21.85
29.20
25.20
|
12 tháng
(2023-11-28) |
6.59 | 35.43% | 252,719,800 | 180,489 | 4.5 |
18.32
29.20
25.20
|
24 tháng
(2022-12-05) |
17.91 | 245.88% | 336,182,300 | -774,693 | -13.5 |
6.12
29.20
25.20
|
36 tháng
(2021-12-08) |
9.88 | 64.45% | 466,039,200 | -316,986 | -11.7 |
4.25
29.20
25.20
|
60 tháng
(2019-12-19) |
21.74 | 627.52% | 678,737,870 | -8,798,516 | -121.0 |
2.48
29.20
25.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
5.63
|
67,050 | 5.91 | 5.97 | 5.63 | 0 | 620 | -0.0 |
02/07/2018 |
5.91
|
60,060 | 5.97 | 6.09 | 5.79 | 0 | 0 | 0 |
29/06/2018 |
5.97
|
101,630 | 5.97 | 6.09 | 5.73 | 0 | 0 | 0 |
28/06/2018 |
5.97
|
92,900 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
27/06/2018 |
6.21
|
147,380 | 6.15 | 6.27 | 6.06 | 0 | 0 | 0 |
26/06/2018 |
6.15
|
95,300 | 6.03 | 6.21 | 5.97 | 22,000 | 0 | 0.2 |
25/06/2018 |
6.03
|
127,140 | 6.03 | 6.33 | 6.03 | 0 | 520 | -0.0 |
22/06/2018 |
6.03
|
105,810 | 6.27 | 6.27 | 6.03 | 0 | 0 | 0 |
21/06/2018 |
6.27
|
100,020 | 6.39 | 6.39 | 6.21 | 10 | 0 | 0.0 |
20/06/2018 |
6.39
|
90,450 | 6.15 | 6.57 | 6.00 | 0 | 23,590 | -0.2 |
19/06/2018 |
6.15
|
155,410 | 6.60 | 6.63 | 6.15 | 0 | 0 | 0 |
18/06/2018 |
6.60
|
118,410 | 6.99 | 7.05 | 6.60 | 0 | 0 | 0 |
15/06/2018 |
6.99
|
74,540 | 6.99 | 7.17 | 6.81 | 1,460 | 0 | 0.0 |
14/06/2018 |
6.99
|
143,880 | 6.78 | 7.17 | 6.54 | 0 | 0 | 0 |
13/06/2018 |
6.78
|
98,890 | 6.75 | 6.84 | 6.39 | 300 | 0 | 0.0 |
12/06/2018 |
6.75
|
127,960 | 6.75 | 6.90 | 6.39 | 40 | 0 | 0.0 |
11/06/2018 |
6.75
|
209,000 | 6.33 | 6.75 | 6.21 | 2,000 | 240 | 0.0 |
08/06/2018 |
6.33
|
127,370 | 6.18 | 6.33 | 6.06 | 0 | 5,170 | -0.1 |
07/06/2018 |
6.18
|
97,770 | 6.15 | 6.27 | 6.09 | 0 | 1,500 | -0.0 |
06/06/2018 |
6.15
|
103,160 | 6.33 | 6.33 | 6.09 | 0 | 0 | 0 |
05/06/2018 |
6.33
|
105,210 | 6.27 | 6.51 | 6.18 | 0 | 0 | 0 |
04/06/2018 |
6.27
|
168,170 | 6.33 | 6.63 | 6.09 | 0 | 0 | 0 |
01/06/2018 |
6.33
|
243,960 | 5.97 | 6.39 | 6.06 | 0 | 0 | 0 |
31/05/2018 |
5.97
|
150,120 | 5.91 | 5.97 | 5.91 | 0 | 20 | -0.0 |
30/05/2018 |
5.91
|
85,810 | 5.91 | 5.97 | 5.79 | 0 | 2,820 | -0.0 |
29/05/2018 |
5.91
|
80,100 | 5.91 | 5.91 | 5.79 | 0 | 4,380 | -0.0 |
28/05/2018 |
5.91
|
68,160 | 5.97 | 5.97 | 5.69 | 300 | 0 | 0.0 |
25/05/2018 |
5.97
|
61,000 | 6.03 | 6.03 | 5.79 | 3,000 | 1,830 | 0.0 |
24/05/2018 |
6.03
|
171,090 | 6.00 | 6.24 | 5.97 | 23,590 | 12,090 | 0.1 |
23/05/2018 |
6.00
|
111,020 | 6.15 | 6.15 | 5.85 | 940 | 270 | 0.0 |
22/05/2018 |
6.15
|
139,070 | 6.33 | 6.33 | 5.96 | 5,600 | 630 | 0.0 |
21/05/2018 |
6.33
|
173,420 | 6.48 | 6.48 | 6.15 | 0 | 1,260 | -0.0 |
18/05/2018 |
6.48
|
204,700 | 6.42 | 6.57 | 6.27 | 20,800 | 29,360 | -0.1 |
17/05/2018 |
6.42
|
172,520 | 6.21 | 6.54 | 6.15 | 0 | 2,140 | -0.0 |
16/05/2018 |
6.21
|
165,360 | 5.97 | 6.27 | 5.97 | 0 | 0 | 0 |
15/05/2018 |
5.97
|
85,650 | 5.97 | 6.06 | 5.88 | 650 | 13,320 | -0.1 |
14/05/2018 |
5.97
|
68,390 | 5.97 | 5.97 | 5.94 | 0 | 10,390 | -0.1 |
11/05/2018 |
5.97
|
94,710 | 5.97 | 6.06 | 5.94 | 0 | 12,540 | -0.1 |
10/05/2018 |
5.97
|
73,480 | 6.03 | 6.21 | 5.97 | 50 | 900 | -0.0 |
09/05/2018 |
6.03
|
95,630 | 6.15 | 6.18 | 5.97 | 50 | 0 | 0.0 |
08/05/2018 |
6.15
|
126,220 | 6.18 | 6.27 | 6.06 | 0 | 0 | 0 |
07/05/2018 |
6.18
|
117,490 | 5.86 | 6.24 | 5.97 | 0 | 0 | 0 |
04/05/2018 |
5.86
|
100,630 | 6.24 | 6.36 | 5.86 | 14,700 | 0 | 0.1 |
03/05/2018 |
6.24
|
99,560 | 6.33 | 6.33 | 6.12 | 180 | 0 | 0.0 |
02/05/2018 |
6.33
|
122,030 | 6.36 | 6.78 | 6.12 | 2,010 | 12,530 | -0.1 |
27/04/2018 |
6.36
|
63,340 | 6.36 | 6.78 | 6.03 | 0 | 14,530 | -0.1 |
26/04/2018 |
6.36
|
124,780 | 6.81 | 6.81 | 6.36 | 12,000 | 6,000 | 0.1 |
24/04/2018 |
6.81
|
108,660 | 6.93 | 6.93 | 6.75 | 2,000 | 0 | 0.0 |
23/04/2018 |
6.93
|
89,010 | 6.93 | 6.99 | 6.75 | 4,000 | 0 | 0.0 |
20/04/2018 |
6.93
|
80,670 | 6.93 | 7.05 | 6.87 | 3,000 | 10,100 | -0.1 |
19/04/2018 |
6.93
|
110,240 | 7.05 | 7.17 | 6.93 | 0 | 60 | -0.0 |
18/04/2018 |
7.05
|
140,480 | 7.02 | 7.08 | 6.99 | 0 | 0 | 0 |
17/04/2018 |
7.02
|
90,640 | 7.17 | 7.17 | 6.93 | 0 | 3,730 | -0.0 |
16/04/2018 |
7.17
|
144,070 | 7.17 | 7.41 | 6.99 | 3,110 | 5,200 | -0.0 |
13/04/2018 |
7.17
|
98,740 | 6.93 | 7.41 | 7.11 | 7,890 | 0 | 0.1 |
12/04/2018 |
6.93
|
106,220 | 7.32 | 7.52 | 6.93 | 14,890 | 19,900 | -0.1 |
11/04/2018 |
7.32
|
71,360 | 7.55 | 7.64 | 7.32 | 3,770 | 24,000 | -0.3 |
10/04/2018 |
7.55
|
75,150 | 7.61 | 7.70 | 7.44 | 1,840 | 20,000 | -0.2 |
09/04/2018 |
7.61
|
121,620 | 7.67 | 8.00 | 7.61 | 500 | 5,000 | -0.1 |
06/04/2018 |
7.67
|
112,700 | 7.70 | 7.82 | 7.64 | 2,800 | 0 | 0.0 |
05/04/2018 |
7.70
|
103,770 | 7.52 | 7.88 | 7.52 | 0 | 0 | 0 |
04/04/2018 |
7.52
|
123,880 | 7.64 | 7.76 | 7.47 | 1,500 | 4,080 | -0.0 |
03/04/2018 |
7.64
|
93,700 | 7.97 | 8.06 | 7.64 | 80 | 7,920 | -0.1 |
02/04/2018 |
7.97
|
112,940 | 8.03 | 8.24 | 7.85 | 3,610 | 3,000 | 0.0 |
30/03/2018 |
8.03
|
121,900 | 7.64 | 8.15 | 7.52 | 19,670 | 0 | 0.3 |
29/03/2018 |
7.64
|
89,660 | 7.64 | 7.64 | 7.49 | 4,550 | 3,680 | 0.0 |
28/03/2018 |
7.64
|
56,050 | 7.70 | 7.70 | 7.47 | 10 | 0 | 0.0 |
27/03/2018 |
7.70
|
89,620 | 7.76 | 7.85 | 7.58 | 670 | 0 | 0.0 |
26/03/2018 |
7.76
|
45,430 | 7.82 | 7.82 | 7.67 | 3,950 | 7,020 | -0.0 |
23/03/2018 |
7.82
|
78,170 | 7.94 | 7.94 | 7.76 | 6,800 | 15,000 | -0.1 |
22/03/2018 |
7.94
|
103,160 | 7.88 | 8.00 | 7.88 | 380 | 0 | 0.0 |
21/03/2018 |
7.88
|
119,980 | 7.88 | 8.06 | 7.85 | 460 | 0 | 0.0 |
20/03/2018 |
7.88
|
117,920 | 7.88 | 7.97 | 7.88 | 8,250 | 1,910 | 0.1 |
19/03/2018 |
7.88
|
128,250 | 7.97 | 8.06 | 7.88 | 800 | 1,090 | -0.0 |
16/03/2018 |
7.97
|
92,130 | 7.97 | 8.09 | 7.88 | 12,060 | 10,000 | 0.0 |
15/03/2018 |
7.97
|
51,220 | 7.88 | 8.00 | 7.88 | 0 | 0 | 0 |
14/03/2018 |
7.88
|
70,050 | 7.91 | 8.00 | 7.88 | 5,530 | 13,780 | -0.1 |
13/03/2018 |
7.91
|
91,240 | 8.00 | 8.12 | 7.91 | 440 | 13,520 | -0.2 |
12/03/2018 |
8.00
|
110,020 | 8.06 | 8.09 | 7.97 | 6,730 | 21,180 | -0.2 |
09/03/2018 |
8.06
|
93,370 | 8.06 | 8.21 | 8.00 | 150 | 9,510 | -0.1 |
08/03/2018 |
8.06
|
83,260 | 8.12 | 8.12 | 8.00 | 150 | 15,410 | -0.2 |
07/03/2018 |
8.12
|
76,350 | 8.21 | 8.27 | 8.03 | 0 | 18,500 | -0.3 |
06/03/2018 |
8.21
|
87,050 | 8.03 | 8.33 | 7.94 | 0 | 0 | 0 |
05/03/2018 |
8.03
|
121,300 | 8.15 | 8.18 | 8.03 | 300 | 0 | 0.0 |
02/03/2018 |
8.15
|
79,110 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 |
01/03/2018 |
8.15
|
73,640 | 8.15 | 8.30 | 8.09 | 0 | 0 | 0 |
28/02/2018 |
8.15
|
77,570 | 8.21 | 8.39 | 8.09 | 100 | 0 | 0.0 |
27/02/2018 |
8.21
|
84,170 | 8.24 | 8.24 | 8.00 | 0 | 53,840 | -0.7 |
26/02/2018 |
8.24
|
89,450 | 8.36 | 8.36 | 8.24 | 3,500 | 0 | 0.0 |
23/02/2018 |
8.36
|
86,310 | 8.21 | 8.42 | 8.12 | 3,230 | 2,390 | 0.0 |
22/02/2018 |
8.21
|
92,740 | 8.36 | 8.36 | 8.00 | 310 | 0 | 0.0 |
21/02/2018 |
8.36
|
14,490 | 8.18 | 8.42 | 7.94 | 300 | 260 | 0.0 |
13/02/2018 |
8.18
|
123,470 | 8.15 | 8.30 | 7.94 | 2,000 | 81,180 | -1.1 |
12/02/2018 |
8.15
|
74,380 | 8.15 | 8.48 | 8.06 | 0 | 0 | 0 |
09/02/2018 |
8.15
|
43,480 | 8.12 | 8.36 | 8.06 | 2,000 | 1,080 | 0.0 |
08/02/2018 |
8.12
|
67,760 | 8.06 | 8.42 | 7.79 | 0 | 3,000 | -0.0 |
07/02/2018 |
8.06
|
114,720 | 8.06 | 8.36 | 8.00 | 1,000 | 0 | 0.0 |
06/02/2018 |
8.06
|
31,610 | 8.30 | 8.30 | 7.73 | 0 | 0 | 0 |
05/02/2018 |
8.30
|
85,060 | 8.48 | 8.54 | 8.30 | 3,000 | 0 | 0.0 |
02/02/2018 |
8.48
|
70,440 | 8.30 | 8.54 | 8.30 | 0 | 0 | 0 |