Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -0.84% | 986,000 | 1,600 | 0.0 |
11.60
12.20
11.80
|
2 tháng
(2024-09-16) |
-0.20 | -1.67% | 1,771,500 | 1,884 | 0.0 |
11.60
12.30
11.80
|
3 tháng
(2024-08-15) |
-0.70 | -5.60% | 2,365,100 | 5,384 | 0.1 |
11.60
12.70
11.80
|
6 tháng
(2024-05-17) |
1.30 | 12.38% | 6,834,900 | 203,638 | 2.2 |
10
13.30
11.80
|
12 tháng
(2023-11-20) |
3.70 | 45.68% | 10,898,600 | 104,904 | 1.4 |
8
13.30
11.80
|
24 tháng
(2022-11-24) |
6 | 103.45% | 20,683,593 | 254,052 | 2.7 |
5.80
13.30
11.80
|
36 tháng
(2021-11-29) |
-5.10 | -30.18% | 65,483,468 | 266,019 | 2.9 |
5.40
16.90
11.80
|
60 tháng
(2019-12-10) |
5.80 | 96.67% | 121,321,541 | -1,531,632 | -10.1 |
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) |
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 |
05/02/2018 |
7.35
|
94,472 | 7.61 | 7.61 | 7.35 | 14,000 | 0 | 0.1 |
02/02/2018 |
7.61
|
34,539 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
01/02/2018 |
7.70
|
94,710 | 7.61 | 7.70 | 7.52 | 6,000 | 0 | 0.1 |
31/01/2018 |
7.61
|
98,780 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 |
30/01/2018 |
7.70
|
105,793 | 7.70 | 7.70 | 7.44 | 0 | 13 | -0.0 |
29/01/2018 |
7.70
|
122,548 | 7.87 | 7.87 | 7.61 | 20,000 | 2,200 | 0.2 |
26/01/2018 |
7.87
|
56,773 | 7.79 | 7.87 | 7.70 | 2,000 | 0 | 0.0 |
25/01/2018 |
7.79
|
168,482 | 8.05 | 8.05 | 7.79 | 0 | 4,553 | -0.0 |
24/01/2018 |
8.05
|
308,980 | 7.61 | 8.14 | 7.61 | 0 | 0 | 0 |