Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1 | -12.20% | 5,500 | 35 | 0.0 |
6.52
8.20
7.20
|
2 tháng
(2024-07-22) |
-0.78 | -9.77% | 9,300 | 35 | 0.0 |
6.52
8.46
7.20
|
3 tháng
(2024-06-20) |
-0.52 | -6.74% | 27,000 | -5,465 | -0.0 |
6.52
8.46
7.20
|
6 tháng
(2024-03-22) |
-1.50 | -17.24% | 77,400 | -6,265 | -0.0 |
6.52
9.15
7.20
|
12 tháng
(2023-09-25) |
-2.10 | -22.58% | 154,300 | -6,365 | -0.0 |
6.52
10
7.20
|
24 tháng
(2022-09-29) |
-3.60 | -33.33% | 266,800 | -6,794 | -0.7 |
6.52
14
7.20
|
36 tháng
(2021-10-04) |
-10.75 | -59.89% | 837,600 | -7,854 | -1.5 |
6.52
22.55
7.20
|
60 tháng
(2019-10-15) |
-10.30 | -58.86% | 3,759,030 | 11,163,486 | 390.4 |
6.52
41.40
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2018 |
17.36
|
100,720 | 17.03 | 17.36 | 16.99 | 390 | 0 | 0.0 |
13/04/2018 |
17.03
|
218,050 | 16.73 | 17.09 | 16.76 | 0 | 0 | 0 |
12/04/2018 |
16.73
|
217,610 | 16.43 | 16.73 | 16.07 | 10 | 0 | 0.0 |
11/04/2018 |
16.43
|
270,010 | 17.29 | 17.29 | 16.43 | 0 | 0 | 0 |
10/04/2018 |
17.29
|
438,110 | 18.01 | 18.01 | 17.09 | 0 | 20 | -0.0 |
09/04/2018 |
18.01
|
299,700 | 18.47 | 18.60 | 17.95 | 0 | 0 | 0 |
06/04/2018 |
18.47
|
278,070 | 17.98 | 18.60 | 17.98 | 0 | 0 | 0 |
05/04/2018 |
17.98
|
480,980 | 17.39 | 18.01 | 17.39 | 0 | 0 | 0 |
04/04/2018 |
17.39
|
194,850 | 16.83 | 17.39 | 16.83 | 0 | 0 | 0 |
03/04/2018 |
16.83
|
300,040 | 16.60 | 16.83 | 16.57 | 10 | 0 | 0.0 |
02/04/2018 |
16.60
|
224,190 | 16.43 | 16.60 | 16.47 | 0 | 0 | 0 |
30/03/2018 |
16.43
|
144,800 | 16.17 | 16.43 | 16.14 | 0 | 0 | 0 |
29/03/2018 |
16.17
|
149,290 | 16.07 | 16.30 | 16.04 | 0 | 0 | 0 |
28/03/2018 |
16.07
|
192,280 | 16.01 | 16.14 | 16.01 | 20 | 0 | 0.0 |
27/03/2018 |
16.01
|
131,590 | 15.91 | 16.01 | 15.91 | 0 | 0 | 0 |
26/03/2018 |
15.91
|
214,990 | 15.58 | 15.91 | 15.55 | 0 | 0 | 0 |
23/03/2018 |
15.58
|
165,930 | 15.55 | 15.58 | 15.28 | 0 | 0 | 0 |
22/03/2018 |
15.55
|
175,860 | 15.51 | 15.61 | 15.48 | 0 | 0 | 0 |
21/03/2018 |
15.51
|
189,290 | 15.45 | 15.51 | 15.42 | 0 | 0 | 0 |
20/03/2018 |
15.45
|
180,510 | 15.38 | 15.45 | 15.25 | 30 | 0 | 0.0 |
19/03/2018 |
15.38
|
162,550 | 15.32 | 15.42 | 15.28 | 0 | 0 | 0 |
16/03/2018 |
15.32
|
180,140 | 14.89 | 15.38 | 14.96 | 0 | 0 | 0 |
15/03/2018 |
14.89
|
161,460 | 14.89 | 14.89 | 14.76 | 0 | 0 | 0 |
14/03/2018 |
14.89
|
170,190 | 14.69 | 14.92 | 14.66 | 0 | 0 | 0 |
13/03/2018 |
14.69
|
154,270 | 14.66 | 14.69 | 14.56 | 0 | 0 | 0 |
12/03/2018 |
14.66
|
184,830 | 14.59 | 14.66 | 14.59 | 0 | 0 | 0 |
09/03/2018 |
14.59
|
193,630 | 14.40 | 14.59 | 14.36 | 0 | 0 | 0 |
08/03/2018 |
14.40
|
175,070 | 14.27 | 14.40 | 14.23 | 0 | 0 | 0 |
07/03/2018 |
14.27
|
199,540 | 14.23 | 14.27 | 14.13 | 0 | 0 | 0 |
06/03/2018 |
14.23
|
203,320 | 14.04 | 14.23 | 14.07 | 0 | 0 | 0 |
05/03/2018 |
14.04
|
172,830 | 13.90 | 14.04 | 13.90 | 0 | 360 | -0.0 |
02/03/2018 |
13.90
|
105,890 | 13.90 | 13.94 | 13.87 | 0 | 0 | 0 |
01/03/2018 |
13.90
|
53,560 | 13.87 | 13.90 | 13.87 | 0 | 0 | 0 |
28/02/2018 |
13.87
|
83,490 | 13.81 | 13.87 | 13.77 | 0 | 0 | 0 |
27/02/2018 |
13.81
|
70,750 | 13.94 | 13.94 | 13.77 | 0 | 0 | 0 |
26/02/2018 |
13.94
|
47,520 | 13.94 | 13.94 | 13.87 | 590 | 0 | 0.0 |
23/02/2018 |
13.94
|
68,710 | 13.81 | 14.00 | 13.81 | 0 | 0 | 0 |
22/02/2018 |
13.81
|
41,630 | 13.87 | 13.87 | 13.81 | 510 | 0 | 0.0 |
21/02/2018 |
13.87
|
39,660 | 13.67 | 13.87 | 13.67 | 0 | 0 | 0 |
13/02/2018 |
13.67
|
28,340 | 13.54 | 13.67 | 13.51 | 0 | 1,000 | -0.0 |
12/02/2018 |
13.54
|
24,270 | 13.18 | 13.54 | 13.18 | 0 | 0 | 0 |
09/02/2018 |
13.18
|
73,810 | 13.81 | 13.81 | 13.15 | 0 | 0 | 0 |
08/02/2018 |
13.81
|
63,460 | 13.90 | 13.90 | 13.81 | 0 | 0 | 0 |
07/02/2018 |
13.90
|
79,040 | 13.74 | 13.90 | 13.81 | 1,000 | 0 | 0.0 |
06/02/2018 |
13.74
|
83,520 | 14.56 | 14.56 | 13.54 | 0 | 2,000 | -0.0 |
05/02/2018 |
14.56
|
28,620 | 14.59 | 14.79 | 14.46 | 0 | 0 | 0 |
02/02/2018 |
14.59
|
73,850 | 15.35 | 15.38 | 14.59 | 4,930 | 0 | 0.1 |
01/02/2018 |
15.35
|
123,440 | 14.36 | 15.35 | 14.66 | 2,360 | 0 | 0.1 |
31/01/2018 |
14.36
|
136,540 | 13.48 | 14.40 | 14.36 | 1,000 | 0 | 0.0 |
30/01/2018 |
13.48
|
86,250 | 12.62 | 13.48 | 13.48 | 0 | 0 | 0 |
29/01/2018 |
12.62
|
13,450 | 11.80 | 12.62 | 12.62 | 0 | 0 | 0 |
26/01/2018 |
11.80
|
20,000 | 11.04 | 11.80 | 11.80 | 0 | 0 | 0 |
25/01/2018 |
11.04
|
19,990 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |