Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 468,591 | 1,400 | 0.0 |
11.60
11.90
11.80
|
2 tháng
(2024-09-26) |
-0.20 | -1.67% | 1,193,430 | 2,584 | 0.0 |
11.60
12.20
11.80
|
3 tháng
(2024-08-27) |
-0.20 | -1.67% | 2,249,705 | 4,484 | 0.1 |
11.60
12.50
11.80
|
6 tháng
(2024-05-29) |
1.20 | 11.32% | 6,083,765 | 67,038 | 0.8 |
10.60
13.30
11.80
|
12 tháng
(2023-12-01) |
3.60 | 43.90% | 10,743,087 | 107,902 | 1.5 |
8
13.30
11.80
|
24 tháng
(2022-12-06) |
5.30 | 81.54% | 20,298,470 | 255,952 | 2.8 |
6.30
13.30
11.80
|
36 tháng
(2021-12-13) |
-2.90 | -19.73% | 60,119,231 | 272,529 | 3.0 |
5.40
15.50
11.80
|
60 tháng
(2019-12-23) |
5.80 | 96.67% | 121,289,376 | -1,526,732 | -10.0 |
4.30
20.50
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2018 |
6.39
|
29,700 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
04/07/2018 |
6.39
|
3,700 | 6.39 | 6.47 | 6.39 | 0 | 0 | 0 |
03/07/2018 |
6.39
|
13,115 | 6.47 | 6.65 | 6.39 | 100 | 0 | 0.0 |
02/07/2018 |
6.47
|
46,500 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 |
29/06/2018 |
6.65
|
33,140 | 6.56 | 6.65 | 6.47 | 500 | 0 | 0.0 |
28/06/2018 |
6.56
|
11,500 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 |
27/06/2018 |
6.65
|
6,962 | 6.56 | 6.65 | 6.47 | 0 | 0 | 0 |
26/06/2018 |
6.56
|
10,910 | 6.56 | 6.65 | 6.56 | 0 | 2,000 | -0.0 |
25/06/2018 |
6.56
|
11,830 | 6.47 | 6.56 | 6.47 | 0 | 3,000 | -0.0 |
22/06/2018 |
6.47
|
7,100 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 |
21/06/2018 |
6.47
|
101,014 | 6.47 | 6.56 | 6.39 | 0 | 0 | 0 |
20/06/2018 |
6.47
|
824 | 6.56 | 6.65 | 6.47 | 0 | 0 | 0 |
19/06/2018 |
6.56
|
20,431 | 6.65 | 6.65 | 6.47 | 0 | 0 | 0 |
18/06/2018 |
6.65
|
3,700 | 6.82 | 6.82 | 6.56 | 0 | 0 | 0 |
15/06/2018 |
6.82
|
1,806 | 6.74 | 6.82 | 6.82 | 600 | 0 | 0.0 |
14/06/2018 |
6.74
|
9,100 | 6.74 | 6.82 | 6.65 | 0 | 7,000 | -0.1 |
13/06/2018 |
6.74
|
2,177 | 6.65 | 6.82 | 6.74 | 0 | 0 | 0 |
12/06/2018 |
6.65
|
1,610 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
11/06/2018 |
6.82
|
59,600 | 6.82 | 6.82 | 6.65 | 2,000 | 0 | 0.0 |
08/06/2018 |
6.82
|
524 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
07/06/2018 |
6.82
|
2,869 | 6.82 | 6.82 | 6.74 | 0 | 69 | -0.0 |
06/06/2018 |
6.82
|
29,600 | 6.91 | 6.91 | 6.82 | 13,000 | 7,600 | 0.0 |
05/06/2018 |
6.91
|
1,176 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
04/06/2018 |
6.91
|
9,900 | 7.00 | 7.00 | 6.82 | 0 | 0 | 0 |
01/06/2018 |
7.00
|
2,336 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 |
31/05/2018 |
7.00
|
2,241 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 |
30/05/2018 |
7.00
|
2,900 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
29/05/2018 |
6.91
|
18,400 | 6.91 | 7.00 | 6.82 | 14,400 | 0 | 0.1 |
28/05/2018 |
6.91
|
2,600 | 6.91 | 6.91 | 6.47 | 100 | 0 | 0.0 |
25/05/2018 |
6.91
|
3,136 | 6.91 | 6.91 | 6.74 | 100 | 0 | 0.0 |
24/05/2018 |
6.91
|
7,200 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
23/05/2018 |
6.91
|
4,600 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
22/05/2018 |
6.91
|
1,960 | 7.00 | 7.00 | 6.74 | 100 | 0 | 0.0 |
21/05/2018 |
7.00
|
10,000 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 |
18/05/2018 |
7.09
|
1,200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
17/05/2018 |
7.09
|
10,810 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
16/05/2018 |
7.09
|
5,963 | 7.00 | 7.09 | 6.91 | 0 | 0 | 0 |
15/05/2018 |
7.00
|
1,900 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
14/05/2018 |
7.00
|
2,301 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
11/05/2018 |
7.09
|
15,696 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
10/05/2018 |
7.09
|
23,000 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
09/05/2018 |
7.09
|
24,000 | 7.09 | 7.09 | 6.91 | 100 | 0 | 0.0 |
08/05/2018 |
7.09
|
8,700 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
07/05/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
04/05/2018 |
7.09
|
800 | 7.09 | 7.09 | 6.91 | 100 | 0 | 0.0 |
03/05/2018 |
7.09
|
9,524 | 7.00 | 7.09 | 6.82 | 100 | 14 | 0.0 |
02/05/2018 |
7.00
|
15,810 | 7.17 | 7.17 | 6.91 | 100 | 0 | 0.0 |
27/04/2018 |
7.17
|
9,604 | 7.17 | 7.26 | 7.17 | 600 | 0 | 0.0 |
26/04/2018 |
7.17
|
43,800 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 |
24/04/2018 |
7.17
|
73,690 | 7.09 | 7.26 | 7.00 | 300 | 0 | 0.0 |
23/04/2018 |
7.09
|
139,300 | 7.17 | 7.26 | 7.00 | 200 | 0 | 0.0 |
20/04/2018 |
7.17
|
4,100 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
19/04/2018 |
7.17
|
72,900 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
18/04/2018 |
7.26
|
87,096 | 7.26 | 7.26 | 7.09 | 100 | 0 | 0.0 |
17/04/2018 |
7.26
|
21,377 | 7.17 | 7.26 | 7.09 | 200 | 10,800 | -0.1 |
16/04/2018 |
7.17
|
19,200 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
13/04/2018 |
7.17
|
11,500 | 7.26 | 7.26 | 7.09 | 200 | 0 | 0.0 |
12/04/2018 |
7.26
|
11,031 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
11/04/2018 |
7.17
|
67,757 | 7.26 | 7.26 | 7.09 | 100 | 0 | 0.0 |
10/04/2018 |
7.26
|
39,300 | 7.26 | 7.35 | 7.17 | 900 | 0 | 0.0 |
09/04/2018 |
7.26
|
50,600 | 7.26 | 7.35 | 7.17 | 100 | 0 | 0.0 |
06/04/2018 |
7.26
|
25,300 | 7.26 | 7.26 | 7.17 | 100 | 0 | 0.0 |
05/04/2018 |
7.26
|
10,889 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
04/04/2018 |
7.17
|
20,638 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
03/04/2018 |
7.26
|
41,410 | 7.17 | 7.26 | 7.09 | 0 | 0 | 0 |
02/04/2018 |
7.17
|
40,100 | 7.17 | 7.26 | 7.09 | 100 | 0 | 0.0 |
30/03/2018 |
7.17
|
17,300 | 7.09 | 7.17 | 7.09 | 100 | 0 | 0.0 |
29/03/2018 |
7.09
|
35,162 | 7.09 | 7.17 | 7.09 | 0 | 2,100 | -0.0 |
28/03/2018 |
7.09
|
24,439 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 |
27/03/2018 |
7.26
|
5,960 | 7.09 | 7.26 | 7.09 | 400 | 0 | 0.0 |
26/03/2018 |
7.09
|
30,900 | 7.35 | 7.35 | 7.09 | 3,800 | 0 | 0.0 |
23/03/2018 |
7.35
|
42,940 | 7.35 | 7.35 | 7.09 | 800 | 0 | 0.0 |
22/03/2018 |
7.35
|
62,000 | 7.26 | 7.44 | 7.09 | 23,100 | 0 | 0.2 |
21/03/2018 |
7.26
|
539,200 | 7.44 | 7.44 | 6.91 | 60,200 | 501,500 | -3.5 |
20/03/2018 |
7.44
|
8,372 | 7.35 | 7.44 | 7.35 | 0 | 1,500 | -0.0 |
19/03/2018 |
7.35
|
13,200 | 7.35 | 7.52 | 7.26 | 0 | 0 | 0 |
16/03/2018 |
7.35
|
22,075 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
15/03/2018 |
7.44
|
35,409 | 7.26 | 7.44 | 7.26 | 0 | 0 | 0 |
14/03/2018 |
7.26
|
20,550 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
13/03/2018 |
7.35
|
7,606 | 7.35 | 7.35 | 7.17 | 0 | 6 | -0.0 |
12/03/2018 |
7.35
|
26,400 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
09/03/2018 |
7.35
|
11,769 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
08/03/2018 |
7.44
|
120,240 | 7.44 | 7.44 | 7.00 | 0 | 0 | 0 |
07/03/2018 |
7.44
|
34,761 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
06/03/2018 |
7.35
|
43,900 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
05/03/2018 |
7.35
|
99,500 | 7.26 | 7.35 | 7.17 | 0 | 2,100 | -0.0 |
02/03/2018 |
7.26
|
34,800 | 7.09 | 7.26 | 7.17 | 0 | 0 | 0 |
01/03/2018 |
7.09
|
50,200 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 |
28/02/2018 |
7.26
|
34,300 | 7.35 | 7.35 | 7.09 | 0 | 0 | 0 |
27/02/2018 |
7.35
|
41,410 | 7.44 | 7.44 | 7.26 | 2,000 | 0 | 0.0 |
26/02/2018 |
7.44
|
52,437 | 7.44 | 7.44 | 7.26 | 2,000 | 0 | 0.0 |
23/02/2018 |
7.44
|
15,500 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 |
22/02/2018 |
7.44
|
10,799 | 7.44 | 7.44 | 7.17 | 0 | 56 | -0.0 |
21/02/2018 |
7.44
|
73,700 | 7.44 | 7.52 | 7.26 | 0 | 6,100 | -0.1 |
13/02/2018 |
7.44
|
18,722 | 7.26 | 7.44 | 7.26 | 0 | 0 | 0 |
12/02/2018 |
7.26
|
40,110 | 7.00 | 7.26 | 7.00 | 0 | 0 | 0 |
09/02/2018 |
7.00
|
49,457 | 7.17 | 7.17 | 6.74 | 0 | 0 | 0 |
08/02/2018 |
7.17
|
10,700 | 7.26 | 7.26 | 6.74 | 0 | 1,300 | -0.0 |
07/02/2018 |
7.26
|
27,410 | 6.91 | 7.35 | 7.00 | 0 | 0 | 0 |
06/02/2018 |
6.91
|
152,558 | 7.35 | 7.35 | 6.65 | 12,700 | 0 | 0.1 |