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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
7.78
|
11,700 | 7.45 | 7.78 | 7.21 | 1,000 | 0 | 0.0 |
26/04/2018 |
7.45
|
22,600 | 7.86 | 7.86 | 7.45 | 0 | 0 | 0 |
24/04/2018 |
7.86
|
5 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
23/04/2018 |
7.86
|
7,605 | 7.86 | 7.86 | 7.37 | 0 | 0 | 0 |
20/04/2018 |
7.86
|
36,410 | 7.86 | 7.86 | 7.21 | 0 | 0 | 0 |
19/04/2018 |
7.86
|
6,600 | 7.86 | 7.86 | 7.62 | 100 | 0 | 0.0 |
18/04/2018 |
7.86
|
10,600 | 7.86 | 7.86 | 7.70 | 0 | 0 | 0 |
17/04/2018 |
7.86
|
6,100 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |
16/04/2018 |
7.94
|
10,500 | 7.78 | 8.10 | 7.94 | 0 | 0 | 0 |
13/04/2018 |
7.78
|
23,700 | 7.94 | 7.94 | 7.78 | 100 | 0 | 0.0 |
12/04/2018 |
7.94
|
50,500 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
11/04/2018 |
8.10
|
80,400 | 8.43 | 8.43 | 7.94 | 15,000 | 3,000 | 0.1 |
10/04/2018 |
8.43
|
12,100 | 8.26 | 8.43 | 8.18 | 6,400 | 0 | 0.1 |
09/04/2018 |
8.26
|
76,900 | 8.26 | 8.43 | 8.18 | 0 | 600 | -0.0 |
06/04/2018 |
8.26
|
233,340 | 8.26 | 8.51 | 8.26 | 36,000 | 40,000 | -0.0 |
05/04/2018 |
8.26
|
25,200 | 8.34 | 8.34 | 8.18 | 100 | 0 | 0.0 |
04/04/2018 |
8.34
|
35,040 | 8.18 | 8.43 | 8.18 | 8,700 | 0 | 0.1 |
03/04/2018 |
8.18
|
56,200 | 8.43 | 8.43 | 8.18 | 7,200 | 0 | 0.1 |
02/04/2018 |
8.43
|
108,140 | 8.26 | 8.43 | 8.18 | 0 | 0 | 0 |
30/03/2018 |
8.26
|
39,320 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 |
29/03/2018 |
8.51
|
24,500 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 |
28/03/2018 |
8.59
|
52,400 | 8.43 | 8.59 | 8.43 | 3,000 | 0 | 0.0 |
27/03/2018 |
8.43
|
110,900 | 8.51 | 8.51 | 8.34 | 0 | 600 | -0.0 |
26/03/2018 |
8.51
|
33,900 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 |
23/03/2018 |
8.67
|
76,920 | 8.75 | 8.75 | 8.18 | 0 | 0 | 0 |
22/03/2018 |
8.75
|
87,441 | 8.43 | 8.75 | 8.51 | 5,000 | 0 | 0.1 |
21/03/2018 |
8.43
|
246,908 | 8.67 | 8.75 | 8.43 | 0 | 30,000 | -0.3 |
20/03/2018 |
8.67
|
481,310 | 8.75 | 8.83 | 8.51 | 0 | 22,000 | -0.2 |
19/03/2018 |
8.75
|
79,970 | 8.75 | 8.83 | 8.67 | 0 | 0 | 0 |
16/03/2018 |
8.75
|
286,330 | 8.75 | 9.07 | 8.67 | 0 | 0 | 0 |
15/03/2018 |
8.75
|
891,920 | 8.02 | 8.75 | 8.10 | 10,000 | 600 | 0.1 |
14/03/2018 |
8.02
|
387,918 | 7.86 | 8.02 | 7.70 | 0 | 0 | 0 |
13/03/2018 |
7.86
|
2,000 | 7.86 | 7.86 | 7.86 | 2,000 | 0 | 0.0 |
12/03/2018 |
7.86
|
110,800 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |
09/03/2018 |
7.94
|
21,900 | 7.86 | 8.10 | 7.78 | 0 | 0 | 0 |
08/03/2018 |
7.86
|
27,600 | 7.94 | 7.94 | 7.78 | 100 | 0 | 0.0 |
07/03/2018 |
7.94
|
116,850 | 8.18 | 8.18 | 7.94 | 1,000 | 0 | 0.0 |
06/03/2018 |
8.18
|
168,800 | 8.26 | 8.26 | 8.02 | 56,500 | 0 | 0.6 |
05/03/2018 |
8.26
|
26,500 | 8.34 | 8.34 | 7.94 | 0 | 6,500 | -0.1 |
02/03/2018 |
8.34
|
51,100 | 8.34 | 8.34 | 8.10 | 0 | 0 | 0 |
01/03/2018 |
8.34
|
132,320 | 8.51 | 8.75 | 8.18 | 0 | 0 | 0 |
28/02/2018 |
8.51
|
314,100 | 8.10 | 8.83 | 7.78 | 1,000 | 700 | 0.0 |
27/02/2018 |
8.10
|
71,300 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 |
26/02/2018 |
8.18
|
141,700 | 7.70 | 8.18 | 7.37 | 0 | 0 | 0 |
23/02/2018 |
7.70
|
33,400 | 7.78 | 7.94 | 7.45 | 300 | 0 | 0.0 |
22/02/2018 |
7.78
|
13,800 | 7.94 | 8.02 | 7.45 | 0 | 0 | 0 |
21/02/2018 |
7.94
|
12,210 | 7.70 | 8.10 | 7.62 | 1,000 | 0 | 0.0 |
13/02/2018 |
7.70
|
32,300 | 7.53 | 7.70 | 7.62 | 0 | 0 | 0 |
12/02/2018 |
7.53
|
14,300 | 7.37 | 7.62 | 7.37 | 0 | 0 | 0 |
09/02/2018 |
7.37
|
27,100 | 6.89 | 7.37 | 6.89 | 0 | 100 | -0.0 |
08/02/2018 |
6.89
|
23,320 | 6.97 | 6.97 | 6.64 | 0 | 0 | 0 |
07/02/2018 |
6.97
|
62,612 | 6.72 | 7.29 | 6.89 | 100 | 0 | 0.0 |
06/02/2018 |
6.72
|
146,110 | 7.37 | 7.37 | 6.64 | 0 | 400 | -0.0 |
05/02/2018 |
7.37
|
55,350 | 8.10 | 8.10 | 7.37 | 0 | 300 | -0.0 |
02/02/2018 |
8.10
|
56,938 | 8.18 | 8.18 | 8.10 | 0 | 30 | -0.0 |
01/02/2018 |
8.18
|
115,900 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
31/01/2018 |
8.18
|
213,005 | 8.18 | 8.34 | 8.10 | 100 | 0 | 0.0 |
30/01/2018 |
8.18
|
332,067 | 8.18 | 8.26 | 7.94 | 600 | 59,900 | -0.6 |
29/01/2018 |
8.18
|
397,008 | 8.18 | 8.26 | 8.10 | 0 | 0 | 0 |
26/01/2018 |
8.18
|
229,035 | 8.51 | 8.51 | 8.02 | 30 | 0 | 0.0 |
25/01/2018 |
8.51
|
331,460 | 8.59 | 8.91 | 7.86 | 0 | 141,000 | -1.4 |
24/01/2018 |
8.59
|
1,101,230 | 7.86 | 8.59 | 8.51 | 1,700 | 45,000 | -0.5 |
23/01/2018 |
7.86
|
594,235 | 7.21 | 7.86 | 7.70 | 0 | 2,000 | -0.0 |
22/01/2018 |
7.21
|
520,400 | 6.56 | 7.21 | 6.56 | 0 | 0 | 0 |
19/01/2018 |
6.56
|
17,000 | 6.56 | 6.56 | 6.48 | 0 | 2,000 | -0.0 |
18/01/2018 |
6.56
|
45,100 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 |
17/01/2018 |
6.56
|
30,700 | 6.48 | 6.56 | 6.48 | 0 | 0 | 0 |
16/01/2018 |
6.48
|
93,000 | 6.48 | 6.48 | 6.40 | 0 | 25,000 | -0.2 |
15/01/2018 |
6.48
|
28,200 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
12/01/2018 |
6.56
|
20,000 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
11/01/2018 |
6.64
|
11,200 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 |
10/01/2018 |
6.81
|
135,100 | 6.64 | 6.81 | 6.48 | 0 | 24,000 | -0.2 |
09/01/2018 |
6.64
|
31,500 | 6.56 | 6.64 | 6.40 | 0 | 0 | 0 |
08/01/2018 |
6.56
|
67,700 | 6.48 | 6.64 | 6.48 | 24,500 | 2,400 | 0.2 |
05/01/2018 |
6.48
|
71,300 | 6.56 | 6.56 | 6.48 | 19,000 | 0 | 0.2 |
04/01/2018 |
6.56
|
68,520 | 6.32 | 6.72 | 6.40 | 39,120 | 0 | 0.3 |
03/01/2018 |
6.32
|
18,500 | 6.40 | 6.40 | 6.24 | 0 | 0 | 0 |
02/01/2018 |
6.40
|
37,830 | 6.32 | 6.40 | 6.24 | 25,500 | 400 | 0.2 |
29/12/2017 |
6.32
|
62,900 | 6.32 | 6.40 | 6.24 | 30,000 | 5,000 | 0.2 |
28/12/2017 |
6.32
|
23,300 | 6.40 | 6.40 | 6.24 | 0 | 0 | 0 |
27/12/2017 |
6.40
|
45,100 | 6.32 | 6.56 | 6.40 | 0 | 0 | 0 |
26/12/2017 |
6.32
|
58,400 | 6.08 | 6.32 | 6.08 | 400 | 0 | 0.0 |
25/12/2017 |
6.08
|
226,900 | 6.40 | 6.48 | 6.00 | 100 | 0 | 0.0 |
22/12/2017 |
6.40
|
63,400 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 |
21/12/2017 |
6.64
|
93,930 | 6.64 | 6.89 | 6.64 | 0 | 0 | 0 |
20/12/2017 |
6.64
|
425,900 | 6.08 | 6.64 | 6.08 | 5,000 | 21,500 | -0.1 |
19/12/2017 |
6.08
|
78,600 | 6.00 | 6.16 | 6.00 | 0 | 0 | 0 |
18/12/2017 |
6.00
|
8,335 | 6.00 | 6.08 | 5.83 | 0 | 0 | 0 |
15/12/2017 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
14/12/2017 |
6.00
|
17,100 | 5.91 | 6.00 | 5.91 | 0 | 0 | 0 |
13/12/2017 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
12/12/2017 |
5.91
|
50,500 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
11/12/2017 |
5.83
|
16,000 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
08/12/2017 |
5.91
|
36,600 | 5.91 | 6.08 | 5.35 | 0 | 0 | 0 |
07/12/2017 |
5.91
|
47,800 | 6.00 | 6.00 | 5.91 | 0 | 500 | -0.0 |
06/12/2017 |
6.00
|
7,815 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 |
05/12/2017 |
6.00
|
40,100 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 |
04/12/2017 |
6.08
|
61,200 | 6.00 | 6.08 | 6.00 | 0 | 4,000 | -0.0 |
01/12/2017 |
6.00
|
51,500 | 5.91 | 6.00 | 5.91 | 0 | 30,900 | -0.2 |
30/11/2017 |
5.91
|
42,600 | 5.91 | 6.00 | 5.83 | 0 | 0 | 0 |