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) |
0.30 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2018 |
6.55
|
1,020 | 6.55 | 6.65 | 6.55 | 20 | 10 | 0.0 |
17/04/2018 |
6.55
|
160 | 6.65 | 6.69 | 6.55 | 50 | 20 | 0.0 |
16/04/2018 |
6.65
|
1,750 | 6.65 | 6.65 | 6.45 | 220 | 0 | 0.0 |
13/04/2018 |
6.65
|
2,410 | 6.43 | 6.65 | 6.26 | 1,100 | 1,210 | -0.0 |
12/04/2018 |
6.43
|
2,460 | 6.28 | 6.45 | 6.33 | 60 | 30 | 0.0 |
11/04/2018 |
6.28
|
6,390 | 6.50 | 6.50 | 6.28 | 930 | 500 | 0.0 |
10/04/2018 |
6.50
|
1,510 | 6.36 | 6.65 | 5.92 | 650 | 760 | -0.0 |
09/04/2018 |
6.36
|
470 | 6.33 | 6.65 | 6.36 | 110 | 0 | 0.0 |
06/04/2018 |
6.33
|
130 | 6.28 | 6.50 | 6.33 | 120 | 0 | 0.0 |
05/04/2018 |
6.28
|
290 | 6.74 | 6.74 | 6.28 | 90 | 0 | 0.0 |
04/04/2018 |
6.74
|
10 | 6.45 | 6.74 | 6.74 | 10 | 10 | 0 |
03/04/2018 |
6.45
|
340 | 6.16 | 6.55 | 6.31 | 150 | 0 | 0.0 |
02/04/2018 |
6.16
|
110 | 6.50 | 6.79 | 6.16 | 100 | 0 | 0.0 |
30/03/2018 |
6.50
|
350 | 6.45 | 6.50 | 6.50 | 200 | 0 | 0.0 |
29/03/2018 |
6.45
|
2,050 | 6.45 | 6.45 | 6.40 | 1,050 | 0 | 0.0 |
28/03/2018 |
6.45
|
560 | 6.26 | 6.45 | 6.45 | 110 | 0 | 0.0 |
27/03/2018 |
6.26
|
6,800 | 5.85 | 6.26 | 6.07 | 0 | 6,120 | -0.1 |
26/03/2018 |
5.85
|
240 | 6.07 | 6.31 | 5.85 | 230 | 10 | 0.0 |
23/03/2018 |
6.07
|
760 | 5.71 | 6.07 | 5.78 | 120 | 330 | -0.0 |
22/03/2018 |
5.71
|
950 | 5.97 | 6.07 | 5.71 | 150 | 110 | 0.0 |
21/03/2018 |
5.97
|
390 | 5.92 | 6.24 | 5.92 | 130 | 10 | 0.0 |
20/03/2018 |
5.92
|
1,720 | 6.07 | 6.21 | 5.78 | 280 | 1,290 | -0.0 |
19/03/2018 |
6.07
|
1,800 | 6.31 | 6.65 | 6.07 | 400 | 1,000 | -0.0 |
16/03/2018 |
6.31
|
3,020 | 5.97 | 6.33 | 6.21 | 70 | 0 | 0.0 |
15/03/2018 |
5.97
|
1,230 | 5.92 | 6.24 | 5.95 | 110 | 0 | 0.0 |
14/03/2018 |
5.92
|
1,000 | 5.90 | 6.21 | 5.90 | 500 | 0 | 0.0 |
13/03/2018 |
5.90
|
470 | 5.90 | 6.24 | 5.59 | 380 | 0 | 0.0 |
12/03/2018 |
5.90
|
650 | 5.90 | 6.02 | 5.90 | 260 | 0 | 0.0 |
09/03/2018 |
5.90
|
1,010 | 5.83 | 6.16 | 5.83 | 250 | 0 | 0.0 |
08/03/2018 |
5.83
|
1,150 | 5.78 | 6.14 | 5.78 | 330 | 0 | 0.0 |
07/03/2018 |
5.78
|
2,210 | 5.63 | 5.92 | 5.63 | 260 | 40 | 0.0 |
06/03/2018 |
5.63
|
10,770 | 5.95 | 6.07 | 5.54 | 20 | 10,430 | -0.1 |
05/03/2018 |
5.95
|
3,320 | 5.92 | 6.12 | 5.87 | 0 | 290 | -0.0 |
02/03/2018 |
5.92
|
4,300 | 5.97 | 5.97 | 5.92 | 220 | 0 | 0.0 |
01/03/2018 |
5.97
|
510 | 5.97 | 6.12 | 5.97 | 10 | 0 | 0.0 |
28/02/2018 |
5.97
|
2,350 | 5.97 | 6.21 | 5.92 | 50 | 0 | 0.0 |
27/02/2018 |
5.97
|
13,270 | 5.92 | 6.12 | 5.78 | 70 | 9,260 | -0.1 |
26/02/2018 |
5.92
|
220 | 6.21 | 6.21 | 5.92 | 180 | 0 | 0.0 |
23/02/2018 |
6.21
|
4,310 | 6.26 | 6.36 | 6.21 | 100 | 2,050 | -0.0 |
22/02/2018 |
6.26
|
110 | 6.31 | 6.69 | 6.26 | 40 | 0 | 0.0 |
21/02/2018 |
6.31
|
110 | 6.65 | 6.69 | 6.31 | 110 | 0 | 0.0 |
13/02/2018 |
6.65
|
9,570 | 6.65 | 6.67 | 6.24 | 200 | 0 | 0.0 |
12/02/2018 |
6.65
|
1,060 | 6.65 | 6.74 | 6.36 | 10 | 0 | 0.0 |
09/02/2018 |
6.65
|
430 | 6.36 | 6.74 | 6.65 | 420 | 190 | 0.0 |
08/02/2018 |
6.36
|
5,210 | 6.31 | 6.72 | 6.36 | 200 | 1,660 | -0.0 |
07/02/2018 |
6.31
|
700 | 6.60 | 6.60 | 6.31 | 450 | 0 | 0.0 |
06/02/2018 |
6.60
|
1,530 | 6.26 | 6.69 | 6.02 | 210 | 800 | -0.0 |
05/02/2018 |
6.26
|
8,680 | 6.40 | 6.84 | 6.26 | 100 | 0 | 0.0 |
02/02/2018 |
6.40
|
830 | 6.84 | 6.98 | 6.40 | 10 | 0 | 0.0 |
01/02/2018 |
6.84
|
8,600 | 6.74 | 6.89 | 6.28 | 20 | 2,470 | -0.0 |
31/01/2018 |
6.74
|
4,710 | 6.84 | 6.93 | 6.55 | 280 | 10 | 0.0 |
30/01/2018 |
6.84
|
1,780 | 6.89 | 6.93 | 6.84 | 210 | 0 | 0.0 |
29/01/2018 |
6.89
|
4,870 | 6.98 | 6.98 | 6.50 | 30 | 1,440 | -0.0 |
26/01/2018 |
6.98
|
80 | 6.98 | 6.98 | 6.98 | 80 | 0 | 0.0 |
25/01/2018 |
6.98
|
50 | 6.98 | 6.98 | 6.98 | 50 | 0 | 0.0 |
22/01/2018 |
6.98
|
10 | 7.03 | 7.03 | 6.98 | 0 | 10 | -0.0 |
19/01/2018 |
7.03
|
7,200 | 7.03 | 7.03 | 6.74 | 30 | 4,200 | -0.1 |
18/01/2018 |
7.03
|
110 | 6.74 | 7.03 | 7.03 | 110 | 0 | 0.0 |
17/01/2018 |
6.74
|
3,150 | 6.79 | 6.98 | 6.74 | 1,560 | 0 | 0.0 |
16/01/2018 |
6.79
|
1,180 | 6.79 | 6.96 | 6.65 | 160 | 0 | 0.0 |
15/01/2018 |
6.79
|
1,140 | 6.79 | 7.13 | 6.79 | 60 | 0 | 0.0 |
12/01/2018 |
6.79
|
650 | 7.17 | 7.17 | 6.69 | 50 | 0 | 0.0 |
11/01/2018 |
7.17
|
4,730 | 6.72 | 7.17 | 6.26 | 10 | 500 | -0.0 |
10/01/2018 |
6.72
|
10,320 | 7.08 | 7.08 | 6.72 | 180 | 670 | -0.0 |
09/01/2018 |
7.08
|
1,930 | 6.74 | 7.08 | 6.60 | 10 | 800 | -0.0 |
08/01/2018 |
6.74
|
330 | 7.17 | 7.17 | 6.74 | 260 | 0 | 0.0 |
05/01/2018 |
7.17
|
10 | 6.77 | 7.17 | 7.17 | 10 | 0 | 0.0 |
04/01/2018 |
6.77
|
730 | 6.74 | 6.89 | 6.77 | 210 | 0 | 0.0 |
03/01/2018 |
6.74
|
1,630 | 6.98 | 6.98 | 6.74 | 200 | 0 | 0.0 |
02/01/2018 |
6.98
|
3,220 | 6.93 | 6.98 | 6.93 | 20 | 0 | 0.0 |
29/12/2017 |
6.93
|
380 | 6.98 | 6.98 | 6.93 | 220 | 0 | 0.0 |
28/12/2017 |
6.98
|
650 | 6.98 | 6.98 | 6.93 | 600 | 0 | 0.0 |
27/12/2017 |
6.98
|
310 | 6.65 | 6.98 | 6.98 | 210 | 0 | 0.0 |
26/12/2017 |
6.65
|
430 | 7.10 | 7.10 | 6.65 | 10 | 0 | 0.0 |
25/12/2017 |
7.10
|
13,650 | 6.74 | 7.10 | 6.77 | 30 | 4,590 | -0.1 |
22/12/2017 |
6.74
|
540 | 6.74 | 6.98 | 6.74 | 40 | 0 | 0.0 |
21/12/2017 |
6.74
|
710 | 7.15 | 7.15 | 6.74 | 50 | 0 | 0.0 |
20/12/2017 |
7.15
|
8,440 | 6.77 | 7.22 | 6.79 | 210 | 0 | 0.0 |
19/12/2017 |
6.77
|
2,510 | 7.27 | 7.32 | 6.77 | 30 | 0 | 0.0 |
18/12/2017 |
7.27
|
3,410 | 6.98 | 7.27 | 6.93 | 630 | 320 | 0.0 |
15/12/2017 |
6.98
|
3,040 | 6.79 | 6.98 | 6.79 | 40 | 2,600 | -0.0 |
14/12/2017 |
6.79
|
1,110 | 6.93 | 6.93 | 6.79 | 10 | 0 | 0.0 |
13/12/2017 |
6.93
|
6,480 | 6.84 | 7.17 | 6.57 | 640 | 0 | 0.0 |
12/12/2017 |
6.84
|
1,580 | 6.50 | 6.93 | 6.50 | 250 | 0 | 0.0 |
11/12/2017 |
6.50
|
2,640 | 6.89 | 6.89 | 6.50 | 10 | 0 | 0.0 |
08/12/2017 |
6.89
|
1,100 | 6.98 | 6.98 | 6.89 | 10 | 0 | 0.0 |
07/12/2017 |
6.98
|
10,820 | 6.96 | 6.98 | 6.50 | 110 | 0 | 0.0 |
06/12/2017 |
6.96
|
1,360 | 6.98 | 6.98 | 6.50 | 1,340 | 0 | 0.0 |
05/12/2017 |
6.98
|
40 | 6.84 | 6.98 | 6.98 | 40 | 0 | 0.0 |
04/12/2017 |
6.84
|
2,910 | 6.93 | 6.98 | 6.84 | 10 | 0 | 0.0 |
01/12/2017 |
6.93
|
690 | 6.84 | 6.98 | 6.45 | 140 | 460 | -0.0 |
30/11/2017 |
6.84
|
2,020 | 6.84 | 6.98 | 6.84 | 10 | 0 | 0.0 |
29/11/2017 |
6.84
|
5,820 | 6.98 | 6.98 | 6.55 | 80 | 0 | 0.0 |
28/11/2017 |
6.98
|
70 | 6.98 | 6.98 | 6.93 | 60 | 0 | 0.0 |
27/11/2017 |
6.98
|
310 | 6.84 | 6.98 | 6.65 | 250 | 0 | 0.0 |
24/11/2017 |
6.84
|
120 | 6.89 | 6.98 | 6.84 | 0 | 0 | 0 |
23/11/2017 |
6.89
|
100 | 6.93 | 6.93 | 6.69 | 60 | 0 | 0.0 |
22/11/2017 |
6.93
|
30 | 6.98 | 6.98 | 6.50 | 20 | 0 | 0.0 |
21/11/2017 |
6.98
|
30 | 6.98 | 7.13 | 6.98 | 20 | 0 | 0.0 |
20/11/2017 |
6.98
|
540 | 7.03 | 7.22 | 6.98 | 510 | 0 | 0.0 |