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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
6.06
|
1,126,586 | 5.69 | 6.06 | 5.69 | 210,700 | 21,800 | 3.6 |
26/04/2018 |
5.69
|
2,186,430 | 6.16 | 6.19 | 5.60 | 91,900 | 0 | 1.7 |
24/04/2018 |
6.16
|
1,709,953 | 6.22 | 6.34 | 5.75 | 613,600 | 15,000 | 12.0 |
23/04/2018 |
6.22
|
1,580,626 | 6.81 | 6.84 | 6.22 | 5,000 | 36,500 | -0.7 |
20/04/2018 |
6.81
|
1,127,351 | 6.50 | 6.81 | 6.44 | 123,200 | 21,100 | 2.2 |
19/04/2018 |
6.50
|
1,872,164 | 6.81 | 6.81 | 6.44 | 100,000 | 5,300 | 2.0 |
18/04/2018 |
6.81
|
1,406,890 | 6.93 | 7.09 | 6.81 | 112,900 | 0 | 2.5 |
17/04/2018 |
6.93
|
1,855,410 | 6.93 | 7.12 | 6.93 | 32,200 | 500 | 0.7 |
16/04/2018 |
6.93
|
2,384,617 | 6.72 | 6.97 | 6.53 | 83,800 | 5,000 | 1.7 |
13/04/2018 |
6.72
|
1,402,705 | 6.97 | 7.12 | 6.72 | 0 | 6,000 | -0.1 |
12/04/2018 |
6.97
|
1,552,170 | 6.78 | 6.97 | 6.69 | 182,600 | 0 | 4.0 |
11/04/2018 |
6.78
|
3,503,626 | 7.15 | 7.40 | 6.78 | 11,400 | 1,500 | 0.2 |
10/04/2018 |
7.15
|
3,509,165 | 7.28 | 7.46 | 7.12 | 163,150 | 1,000 | 3.7 |
09/04/2018 |
7.28
|
3,165,906 | 7.46 | 7.49 | 7.28 | 0 | 5,000 | -0.1 |
06/04/2018 |
7.46
|
1,999,999 | 7.49 | 7.62 | 7.43 | 10,300 | 0 | 0.2 |
05/04/2018 |
7.49
|
1,792,991 | 7.49 | 7.59 | 7.43 | 93,100 | 2,300 | 2.2 |
04/04/2018 |
7.49
|
2,307,406 | 7.56 | 7.77 | 7.37 | 6,000 | 0 | 0.1 |
03/04/2018 |
7.56
|
3,144,019 | 7.43 | 7.74 | 7.31 | 95,500 | 1,100 | 2.3 |
02/04/2018 |
7.43
|
1,734,710 | 7.21 | 7.49 | 7.21 | 97,400 | 2,200 | 2.3 |
30/03/2018 |
7.21
|
1,166,720 | 7.25 | 7.28 | 7.15 | 100 | 6,500 | -0.1 |
29/03/2018 |
7.25
|
1,018,163 | 7.28 | 7.34 | 7.15 | 95,100 | 0 | 2.2 |
28/03/2018 |
7.28
|
1,103,860 | 7.31 | 7.31 | 7.15 | 95,500 | 13,000 | 1.9 |
27/03/2018 |
7.31
|
1,505,631 | 7.46 | 7.62 | 7.31 | 5,900 | 27,000 | -0.5 |
26/03/2018 |
7.46
|
1,620,300 | 7.31 | 7.46 | 7.21 | 82,700 | 0 | 2.0 |
23/03/2018 |
7.31
|
3,341,630 | 7.43 | 7.43 | 6.84 | 104,900 | 18,200 | 2.0 |
22/03/2018 |
7.43
|
2,150,470 | 7.59 | 7.62 | 7.34 | 0 | 8,000 | -0.2 |
21/03/2018 |
7.59
|
2,017,143 | 7.62 | 7.68 | 7.52 | 66,300 | 0 | 1.6 |
20/03/2018 |
7.62
|
2,322,928 | 7.46 | 7.65 | 7.37 | 58,100 | 0 | 1.4 |
19/03/2018 |
7.46
|
3,389,061 | 7.68 | 7.74 | 7.43 | 14,000 | 0 | 0.3 |
16/03/2018 |
7.68
|
3,448,195 | 7.56 | 7.74 | 7.49 | 370,600 | 5,000 | 9.0 |
15/03/2018 |
7.56
|
2,825,334 | 7.37 | 7.62 | 7.34 | 1,800 | 0 | 0.0 |
14/03/2018 |
7.37
|
5,355,398 | 6.97 | 7.40 | 7.03 | 137,800 | 35,000 | 2.4 |
13/03/2018 |
6.97
|
2,058,435 | 6.97 | 7.06 | 6.87 | 6,100 | 0 | 0.1 |
12/03/2018 |
6.97
|
1,586,842 | 7.09 | 7.21 | 6.97 | 0 | 20,000 | -0.5 |
09/03/2018 |
7.09
|
2,818,156 | 7.06 | 7.25 | 7.03 | 72,500 | 0 | 1.7 |
08/03/2018 |
7.06
|
1,327,590 | 7.06 | 7.15 | 7.03 | 3,000 | 0 | 0.1 |
07/03/2018 |
7.06
|
2,834,818 | 7.25 | 7.31 | 6.93 | 30,500 | 73,900 | -1.0 |
06/03/2018 |
7.25
|
3,566,370 | 6.90 | 7.28 | 6.87 | 47,400 | 11,000 | 0.8 |
05/03/2018 |
6.90
|
2,866,524 | 7.21 | 7.40 | 6.90 | 2,500 | 0 | 0.1 |
02/03/2018 |
7.21
|
2,490,620 | 7.15 | 7.25 | 7.03 | 53,000 | 32,100 | 0.5 |
01/03/2018 |
7.15
|
5,718,701 | 7.00 | 7.34 | 6.87 | 2,700 | 1,132,600 | -25.9 |
28/02/2018 |
7.00
|
3,058,405 | 7.00 | 7.15 | 6.81 | 152,000 | 973,000 | -18.3 |
27/02/2018 |
7.00
|
1,522,296 | 7.00 | 7.03 | 6.84 | 130,100 | 5,500 | 2.8 |
26/02/2018 |
7.00
|
2,722,310 | 6.97 | 7.15 | 6.97 | 51,500 | 0 | 1.2 |
23/02/2018 |
6.97
|
1,142,420 | 6.84 | 7.00 | 6.81 | 41,000 | 104,000 | -1.4 |
22/02/2018 |
6.84
|
1,993,816 | 7.03 | 7.03 | 6.72 | 36,600 | 500 | 0.8 |
21/02/2018 |
7.03
|
1,744,302 | 6.90 | 7.09 | 6.90 | 108,200 | 0 | 2.4 |
13/02/2018 |
6.90
|
1,123,906 | 6.84 | 6.97 | 6.81 | 135,300 | 19,500 | 2.6 |
12/02/2018 |
6.84
|
1,329,400 | 6.44 | 6.84 | 6.47 | 145,000 | 0 | 3.1 |
09/02/2018 |
6.44
|
2,051,994 | 6.37 | 6.44 | 5.75 | 303,700 | 35,700 | 5.4 |
08/02/2018 |
6.37
|
1,611,326 | 6.53 | 6.53 | 6.25 | 184,500 | 8,400 | 3.6 |
07/02/2018 |
6.53
|
2,014,220 | 6.19 | 6.78 | 6.31 | 10,400 | 27,390 | -0.4 |
06/02/2018 |
6.19
|
5,511,411 | 6.31 | 6.31 | 5.69 | 392,700 | 200,510 | 3.8 |
05/02/2018 |
6.31
|
3,497,945 | 6.93 | 6.93 | 6.31 | 100,500 | 130,100 | -0.7 |
02/02/2018 |
6.93
|
2,363,440 | 6.87 | 7.00 | 6.78 | 213,300 | 60,000 | 3.4 |
01/02/2018 |
6.87
|
3,805,735 | 7.15 | 7.18 | 6.81 | 227,800 | 14,600 | 4.8 |
31/01/2018 |
7.15
|
3,302,723 | 7.46 | 7.52 | 7.15 | 254,900 | 9,400 | 5.8 |
30/01/2018 |
7.46
|
2,529,060 | 7.40 | 7.46 | 7.15 | 185,300 | 36,700 | 3.5 |
29/01/2018 |
7.40
|
3,490,170 | 7.06 | 7.43 | 7.00 | 229,500 | 43,500 | 4.4 |
26/01/2018 |
7.06
|
4,632,305 | 7.21 | 7.34 | 6.93 | 29,300 | 918,500 | -20.3 |
25/01/2018 |
7.21
|
4,118,380 | 7.31 | 7.43 | 7.12 | 132,400 | 523,500 | -9.1 |
24/01/2018 |
7.31
|
2,996,450 | 7.34 | 7.49 | 7.21 | 37,300 | 0 | 0.9 |
23/01/2018 |
7.34
|
3,536,840 | 7.09 | 7.34 | 7.15 | 209,700 | 0 | 4.9 |
22/01/2018 |
7.09
|
3,560,258 | 6.69 | 7.15 | 6.84 | 4,200 | 7,200 | -0.1 |
19/01/2018 |
6.69
|
1,502,820 | 6.50 | 6.78 | 6.50 | 1,200 | 0 | 0.0 |
18/01/2018 |
6.50
|
1,233,292 | 6.34 | 6.50 | 6.25 | 2,500 | 2,000 | 0.0 |
17/01/2018 |
6.34
|
2,507,882 | 6.75 | 6.84 | 6.34 | 15,500 | 0 | 0.3 |
16/01/2018 |
6.75
|
1,301,180 | 6.93 | 6.93 | 6.75 | 11,600 | 1,000 | 0.2 |
15/01/2018 |
6.93
|
1,313,618 | 6.84 | 7.03 | 6.78 | 7,000 | 0 | 0.2 |
12/01/2018 |
6.84
|
2,181,967 | 6.97 | 7.18 | 6.81 | 1,100 | 0 | 0.0 |
11/01/2018 |
6.97
|
1,822,280 | 6.97 | 7.03 | 6.78 | 21,000 | 1,600 | 0.4 |
10/01/2018 |
6.97
|
1,819,519 | 6.97 | 7.12 | 6.87 | 40,100 | 100 | 0.9 |
09/01/2018 |
6.97
|
1,961,525 | 6.65 | 6.97 | 6.65 | 1,800 | 1,500 | 0.0 |
08/01/2018 |
6.65
|
1,417,880 | 6.41 | 6.65 | 6.34 | 21,700 | 0 | 0.5 |
05/01/2018 |
6.41
|
1,917,029 | 6.62 | 6.65 | 6.41 | 6,200 | 0 | 0.1 |
04/01/2018 |
6.62
|
2,600,930 | 6.65 | 6.75 | 6.56 | 39,000 | 20,000 | 0.4 |
03/01/2018 |
6.65
|
2,871,338 | 6.69 | 6.81 | 6.65 | 125,010 | 0 | 2.7 |
02/01/2018 |
6.69
|
1,520,839 | 6.59 | 6.81 | 6.59 | 11,500 | 0 | 0.2 |
29/12/2017 |
6.59
|
2,671,634 | 6.53 | 6.78 | 6.50 | 8,500 | 20,000 | -0.2 |
28/12/2017 |
6.53
|
2,364,012 | 6.19 | 6.62 | 6.19 | 3,000 | 0 | 0.1 |
27/12/2017 |
6.19
|
1,201,090 | 6.22 | 6.31 | 6.19 | 0 | 10,000 | -0.2 |
26/12/2017 |
6.22
|
1,199,350 | 6.09 | 6.22 | 6.09 | 21,600 | 25,000 | -0.1 |
25/12/2017 |
6.09
|
956,380 | 6.09 | 6.22 | 6.06 | 0 | 500 | -0.0 |
22/12/2017 |
6.09
|
1,420,600 | 6.25 | 6.28 | 6.09 | 20,000 | 500 | 0.4 |
21/12/2017 |
6.25
|
1,164,225 | 6.34 | 6.41 | 6.25 | 12,500 | 2,000 | 0.2 |
20/12/2017 |
6.34
|
1,438,903 | 6.19 | 6.41 | 6.13 | 0 | 4,000 | -0.1 |
19/12/2017 |
6.19
|
1,421,350 | 6.19 | 6.28 | 6.09 | 5,700 | 0 | 0.1 |
18/12/2017 |
6.19
|
1,122,571 | 6.03 | 6.22 | 6.09 | 9,100 | 0 | 0.2 |
15/12/2017 |
6.03
|
1,088,464 | 6.03 | 6.06 | 5.94 | 19,300 | 0 | 0.4 |
14/12/2017 |
6.03
|
1,046,946 | 5.75 | 6.03 | 5.69 | 1,000 | 0 | 0.0 |
13/12/2017 |
5.75
|
845,092 | 5.72 | 5.85 | 5.66 | 10,000 | 0 | 0.2 |
12/12/2017 |
5.72
|
2,656,487 | 5.75 | 5.88 | 5.38 | 5,000 | 72,500 | -1.2 |
11/12/2017 |
5.75
|
1,621,720 | 6.09 | 6.09 | 5.75 | 10,000 | 5,000 | 0.1 |
08/12/2017 |
6.09
|
1,560,358 | 6.13 | 6.22 | 6.03 | 5,000 | 0 | 0.1 |
07/12/2017 |
6.13
|
1,420,370 | 6.28 | 6.34 | 6.03 | 6,000 | 21,300 | -0.3 |
06/12/2017 |
6.28
|
2,016,038 | 6.19 | 6.34 | 6.09 | 10,900 | 4,000 | 0.1 |
05/12/2017 |
6.19
|
3,089,683 | 6.62 | 6.69 | 6.19 | 0 | 300 | -0.0 |
04/12/2017 |
6.62
|
2,243,043 | 6.37 | 6.65 | 6.37 | 42,200 | 7,700 | 0.7 |
01/12/2017 |
6.37
|
1,895,210 | 6.28 | 6.44 | 6.28 | 0 | 3,300 | -0.1 |
30/11/2017 |
6.28
|
2,934,772 | 6.19 | 6.47 | 6.19 | 1,000 | 0 | 0.0 |