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 | 0.94% | 195,800 | 82,700 | 1.3 |
15.75
16.05
16.05
|
2 tháng
(2024-07-22) |
-0.20 | -1.23% | 480,200 | 89,000 | 1.4 |
15.65
16.25
16.05
|
3 tháng
(2024-06-24) |
0.20 | 1.26% | 938,400 | -82,070 | -1.3 |
15.65
16.25
16.05
|
6 tháng
(2024-03-25) |
0.29 | 1.85% | 2,825,500 | -668,973 | -11.3 |
15.58
16.58
16.05
|
12 tháng
(2023-09-26) |
1.11 | 7.44% | 4,524,100 | -1,388,046 | -23.2 |
14.44
16.58
16.05
|
24 tháng
(2022-10-03) |
2.64 | 19.73% | 6,783,700 | -1,421,056 | -22.5 |
12.75
16.58
16.05
|
36 tháng
(2021-10-06) |
1.89 | 13.32% | 16,842,300 | 446,094 | 10.5 |
12.75
16.58
16.05
|
60 tháng
(2019-10-17) |
9.65 | 150.87% | 38,238,680 | -414,586 | -3.3 |
6.06
16.58
16.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
6.93
|
150 | 6.80 | 6.93 | 6.93 | 0 | 0 | 0 |
23/04/2018 |
6.80
|
18,920 | 6.93 | 7.02 | 6.80 | 500 | 0 | 0.0 |
20/04/2018 |
6.93
|
6,000 | 6.89 | 6.93 | 6.89 | 0 | 0 | 0 |
19/04/2018 |
6.89
|
23,340 | 7.00 | 7.00 | 6.89 | 0 | 0 | 0 |
18/04/2018 |
7.00
|
25,880 | 6.97 | 7.04 | 6.93 | 0 | 10,000 | -0.2 |
17/04/2018 |
6.97
|
10,950 | 7.06 | 7.06 | 6.93 | 0 | 0 | 0 |
16/04/2018 |
7.06
|
29,000 | 6.93 | 7.06 | 6.84 | 0 | 0 | 0 |
13/04/2018 |
6.93
|
1,420 | 6.91 | 7.02 | 6.93 | 0 | 0 | 0 |
12/04/2018 |
6.91
|
19,230 | 7.19 | 7.26 | 6.84 | 0 | 0 | 0 |
11/04/2018 |
7.19
|
10 | 7.08 | 7.19 | 7.19 | 0 | 0 | 0 |
10/04/2018 |
7.08
|
1,070 | 7.08 | 7.08 | 6.84 | 0 | 0 | 0 |
09/04/2018 |
7.08
|
45,000 | 7.08 | 7.10 | 6.93 | 0 | 0 | 0 |
06/04/2018 |
7.08
|
6,550 | 7.10 | 7.26 | 7.02 | 0 | 0 | 0 |
05/04/2018 |
7.10
|
300 | 7.10 | 7.10 | 7.08 | 0 | 0 | 0 |
04/04/2018 |
7.10
|
7,890 | 7.13 | 7.13 | 7.08 | 3,700 | 0 | 0.1 |
03/04/2018 |
7.13
|
47,090 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 |
02/04/2018 |
7.23
|
11,470 | 7.10 | 7.23 | 7.10 | 100 | 0 | 0.0 |
30/03/2018 |
7.10
|
21,950 | 7.19 | 7.19 | 7.08 | 0 | 0 | 0 |
29/03/2018 |
7.19
|
35,590 | 7.39 | 7.41 | 7.15 | 820 | 0 | 0.0 |
28/03/2018 |
7.39
|
63,930 | 6.93 | 7.39 | 6.84 | 0 | 910 | -0.0 |
27/03/2018 |
6.93
|
5,970 | 6.80 | 6.93 | 6.82 | 0 | 0 | 0 |
26/03/2018 |
6.80
|
11,070 | 6.84 | 6.87 | 6.80 | 0 | 0 | 0 |
23/03/2018 |
6.84
|
19,470 | 6.91 | 6.93 | 6.76 | 1,200 | 10 | 0.0 |
22/03/2018 |
6.91
|
46,990 | 6.93 | 6.93 | 6.80 | 0 | 490 | -0.0 |
21/03/2018 |
6.93
|
16,090 | 6.91 | 6.93 | 6.87 | 6,000 | 2,000 | 0.1 |
20/03/2018 |
6.91
|
8,510 | 6.89 | 6.91 | 6.89 | 0 | 0 | 0 |
19/03/2018 |
6.89
|
16,550 | 6.93 | 6.93 | 6.84 | 0 | 0 | 0 |
16/03/2018 |
6.93
|
13,960 | 6.82 | 6.93 | 6.84 | 610 | 0 | 0.0 |
15/03/2018 |
6.82
|
78,450 | 6.82 | 6.89 | 6.78 | 2,900 | 32,440 | -0.5 |
14/03/2018 |
6.82
|
86,540 | 6.76 | 6.82 | 6.63 | 2,000 | 0 | 0.0 |
13/03/2018 |
6.76
|
50,650 | 6.80 | 6.84 | 6.63 | 2,000 | 6,500 | -0.1 |
12/03/2018 |
6.80
|
78,950 | 6.87 | 6.93 | 6.50 | 5,890 | 2,000 | 0.1 |
09/03/2018 |
6.87
|
12,520 | 6.87 | 6.89 | 6.82 | 7,500 | 0 | 0.1 |
08/03/2018 |
6.87
|
42,710 | 6.89 | 6.95 | 6.71 | 3,900 | 0 | 0.1 |
07/03/2018 |
6.89
|
9,080 | 6.89 | 6.93 | 6.80 | 0 | 1,140 | -0.0 |
06/03/2018 |
6.89
|
20,220 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
05/03/2018 |
6.89
|
4,380 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 |
02/03/2018 |
6.93
|
7,810 | 6.84 | 6.93 | 6.84 | 3,000 | 0 | 0.0 |
01/03/2018 |
6.84
|
15,990 | 6.84 | 6.84 | 6.82 | 0 | 0 | 0 |
28/02/2018 |
6.84
|
7,680 | 6.93 | 6.93 | 6.84 | 0 | 0 | 0 |
27/02/2018 |
6.93
|
19,110 | 6.97 | 6.97 | 6.84 | 0 | 0 | 0 |
26/02/2018 |
6.97
|
20,030 | 6.97 | 6.97 | 6.97 | 0 | 2,000 | -0.0 |
23/02/2018 |
6.97
|
14,400 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
22/02/2018 |
6.97
|
71,910 | 7.04 | 7.04 | 6.67 | 41,000 | 2,000 | 0.6 |
21/02/2018 |
7.04
|
20,460 | 6.97 | 7.04 | 6.97 | 20,000 | 3,000 | 0.3 |
13/02/2018 |
6.97
|
24,620 | 6.93 | 7.02 | 6.93 | 21,000 | 920 | 0.3 |
12/02/2018 |
6.93
|
48,960 | 6.93 | 7.02 | 6.93 | 20,200 | 3,000 | 0.3 |
09/02/2018 |
6.93
|
2,830 | 6.80 | 6.93 | 6.80 | 990 | 0 | 0.0 |
08/02/2018 |
6.80
|
53,350 | 6.93 | 6.95 | 6.80 | 28,400 | 0 | 0.5 |
07/02/2018 |
6.93
|
60,650 | 6.89 | 7.06 | 6.93 | 29,230 | 20,400 | 0.1 |
06/02/2018 |
6.89
|
8,470 | 7.02 | 7.02 | 6.58 | 1,210 | 1,000 | 0.0 |
05/02/2018 |
7.02
|
41,910 | 7.28 | 7.28 | 6.87 | 20,000 | 0 | 0.3 |
02/02/2018 |
7.28
|
67,450 | 7.00 | 7.47 | 6.93 | 720 | 0 | 0.0 |
01/02/2018 |
7.00
|
43,520 | 7.02 | 7.08 | 6.93 | 37,200 | 0 | 0.6 |
31/01/2018 |
7.02
|
3,830 | 7.06 | 7.06 | 7.00 | 0 | 0 | 0 |
30/01/2018 |
7.06
|
50,760 | 6.84 | 7.10 | 6.82 | 6,410 | 5,000 | 0.0 |
29/01/2018 |
6.84
|
40,850 | 7.00 | 7.00 | 6.84 | 6,440 | 10,000 | -0.1 |
26/01/2018 |
7.00
|
22,610 | 7.00 | 7.02 | 6.87 | 15,410 | 8,390 | 0.1 |
25/01/2018 |
7.00
|
19,460 | 6.84 | 7.00 | 6.50 | 9,410 | 3,000 | 0.1 |
22/01/2018 |
6.84
|
10,260 | 7.00 | 7.02 | 6.84 | 0 | 0 | 0 |
19/01/2018 |
7.00
|
10,630 | 6.89 | 7.00 | 6.89 | 0 | 0 | 0 |
18/01/2018 |
6.89
|
6,980 | 6.93 | 6.95 | 6.87 | 0 | 0 | 0 |
17/01/2018 |
6.93
|
63,190 | 6.97 | 7.00 | 6.84 | 35,000 | 8,500 | 0.4 |
16/01/2018 |
6.97
|
25,130 | 7.06 | 7.06 | 6.91 | 1,500 | 0 | 0.0 |
15/01/2018 |
7.06
|
41,530 | 7.06 | 7.06 | 6.93 | 20,000 | 0 | 0.3 |
12/01/2018 |
7.06
|
43,660 | 6.93 | 7.06 | 6.93 | 8,380 | 0 | 0.1 |
11/01/2018 |
6.93
|
55,540 | 6.84 | 7.00 | 6.80 | 0 | 0 | 0 |
10/01/2018 |
6.84
|
19,670 | 6.93 | 6.93 | 6.84 | 2,000 | 0 | 0.0 |
09/01/2018 |
6.93
|
58,780 | 7.06 | 7.06 | 6.84 | 0 | 6,360 | -0.1 |
08/01/2018 |
7.06
|
27,980 | 7.15 | 7.15 | 7.06 | 3,870 | 0 | 0.1 |
05/01/2018 |
7.15
|
26,660 | 7.10 | 7.15 | 7.06 | 700 | 0 | 0.0 |
04/01/2018 |
7.10
|
62,930 | 7.15 | 7.19 | 7.10 | 27,870 | 0 | 0.5 |
03/01/2018 |
7.15
|
73,060 | 7.10 | 7.15 | 7.02 | 12,180 | 500 | 0.2 |
02/01/2018 |
7.10
|
22,420 | 7.15 | 7.15 | 7.10 | 1,000 | 0 | 0.0 |
29/12/2017 |
7.15
|
11,640 | 7.15 | 7.15 | 7.06 | 20 | 0 | 0.0 |
28/12/2017 |
7.15
|
3,860 | 7.13 | 7.15 | 7.06 | 0 | 0 | 0 |
27/12/2017 |
7.13
|
5,680 | 7.15 | 7.17 | 7.13 | 0 | 0 | 0 |
26/12/2017 |
7.15
|
5,240 | 7.15 | 7.17 | 7.06 | 0 | 0 | 0 |
25/12/2017 |
7.15
|
1,010 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
22/12/2017 |
7.15
|
210 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
21/12/2017 |
7.15
|
6,720 | 7.28 | 7.28 | 7.08 | 2,130 | 0 | 0.0 |
20/12/2017 |
7.28
|
4,100 | 7.10 | 7.28 | 7.15 | 0 | 1,000 | -0.0 |
19/12/2017 |
7.10
|
7,230 | 7.19 | 7.19 | 7.08 | 0 | 0 | 0 |
18/12/2017 |
7.19
|
10,210 | 7.13 | 7.19 | 7.10 | 4,870 | 0 | 0.1 |
15/12/2017 |
7.13
|
8,240 | 7.19 | 7.19 | 7.06 | 1,000 | 0 | 0.0 |
14/12/2017 |
7.19
|
17,030 | 7.15 | 7.19 | 7.10 | 0 | 0 | 0 |
13/12/2017 |
7.15
|
44,710 | 7.15 | 7.19 | 7.10 | 0 | 0 | 0 |
12/12/2017 |
7.15
|
111,660 | 7.10 | 7.23 | 6.97 | 86,020 | 4,900 | 1.3 |
11/12/2017 |
7.10
|
7,620 | 7.19 | 7.19 | 7.08 | 2,500 | 0 | 0.0 |
08/12/2017 |
7.19
|
66,630 | 7.17 | 7.19 | 7.06 | 30,920 | 0 | 0.5 |
07/12/2017 |
7.17
|
21,770 | 7.15 | 7.23 | 7.10 | 3,010 | 0 | 0.0 |
06/12/2017 |
7.15
|
20,980 | 7.28 | 7.28 | 7.15 | 770 | 0 | 0.0 |
05/12/2017 |
7.28
|
92,990 | 7.36 | 7.36 | 7.10 | 7,000 | 0 | 0.1 |
04/12/2017 |
7.36
|
43,580 | 7.45 | 7.49 | 7.36 | 2,000 | 300 | 0.0 |
01/12/2017 |
7.45
|
19,850 | 7.45 | 7.49 | 7.43 | 1,000 | 0 | 0.0 |
30/11/2017 |
7.45
|
24,740 | 7.49 | 7.54 | 7.36 | 1,000 | 0 | 0.0 |
29/11/2017 |
7.49
|
30,590 | 7.41 | 7.58 | 7.32 | 2,710 | 500 | 0.0 |
28/11/2017 |
7.41
|
42,570 | 7.65 | 7.71 | 7.30 | 600 | 8,940 | -0.1 |
27/11/2017 |
7.65
|
125,610 | 7.32 | 7.80 | 7.32 | 0 | 12,120 | -0.2 |
24/11/2017 |
7.32
|
13,700 | 7.32 | 7.32 | 7.23 | 1,100 | 0 | 0.0 |