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) |
0.20 | 3.08% | 40,900 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 135,500 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-20) |
-1.20 | -15.19% | 506,300 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-22) |
-0.20 | -2.90% | 1,029,701 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,311 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-29) |
-2.32 | -25.69% | 2,179,348 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-04) |
-3.34 | -33.30% | 6,012,612 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-15) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
24/04/2018 |
12.72
|
7,900 | 11.74 | 12.72 | 11.74 | 0 | 0 | 0 |
23/04/2018 |
12.18
|
122 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
20/04/2018 |
11.83
|
2,800 | 12.09 | 12.09 | 11.74 | 0 | 0 | 0 |
19/04/2018 |
12.63
|
8,600 | 12.63 | 12.63 | 12.45 | 0 | 0 | 0 |
18/04/2018 |
12.72
|
500 | 12.45 | 12.72 | 12.45 | 0 | 0 | 0 |
17/04/2018 |
12.89
|
5,500 | 13.16 | 13.16 | 12.89 | 0 | 0 | 0 |
16/04/2018 |
13.07
|
400 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
13/04/2018 |
13.07
|
6,500 | 13.34 | 13.34 | 12.89 | 0 | 0 | 0 |
12/04/2018 |
13.52
|
600 | 13.61 | 13.61 | 13.52 | 0 | 0 | 0 |
11/04/2018 |
13.52
|
610 | 13.87 | 13.87 | 13.52 | 0 | 0 | 0 |
10/04/2018 |
13.96
|
100 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
09/04/2018 |
13.34
|
200 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
06/04/2018 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
05/04/2018 |
14.14
|
8,700 | 13.78 | 14.23 | 13.78 | 0 | 0 | 0 |
04/04/2018 |
14.14
|
382,323 | 14.23 | 15.12 | 14.05 | 0 | 0 | 0 |
03/04/2018 |
13.34
|
1,000 | 13.52 | 13.52 | 13.34 | 0 | 0 | 0 |
02/04/2018 |
13.96
|
8,500 | 13.78 | 14.67 | 13.78 | 0 | 0 | 0 |
30/03/2018 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
29/03/2018 |
13.78
|
100 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
28/03/2018 |
13.70
|
3,100 | 12.89 | 13.70 | 12.89 | 0 | 0 | 0 |
27/03/2018 |
13.34
|
2,800 | 13.96 | 13.96 | 13.34 | 0 | 0 | 0 |
26/03/2018 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
23/03/2018 |
13.78
|
2,200 | 14.23 | 14.23 | 13.52 | 0 | 0 | 0 |
22/03/2018 |
14.14
|
11,400 | 13.61 | 14.85 | 13.61 | 0 | 0 | 0 |
21/03/2018 |
12.81
|
6,000 | 13.34 | 13.34 | 12.81 | 0 | 0 | 0 |
20/03/2018 |
13.16
|
4,900 | 13.16 | 13.52 | 13.16 | 0 | 0 | 0 |
19/03/2018 |
12.72
|
14,300 | 12.72 | 12.81 | 12.72 | 0 | 0 | 0 |
16/03/2018 |
12.89
|
22,600 | 12.98 | 12.98 | 12.89 | 0 | 0 | 0 |
15/03/2018 |
12.98
|
6,000 | 13.34 | 13.34 | 12.98 | 0 | 0 | 0 |
14/03/2018 |
13.16
|
15,200 | 13.34 | 13.34 | 13.07 | 0 | 0 | 0 |
13/03/2018 |
13.25
|
9,000 | 13.25 | 13.25 | 12.98 | 0 | 0 | 0 |
12/03/2018 |
13.25
|
11,900 | 13.25 | 13.25 | 13.07 | 0 | 0 | 0 |
09/03/2018 |
13.16
|
40,390 | 13.52 | 13.52 | 13.07 | 0 | 0 | 0 |
08/03/2018 |
13.34
|
28,800 | 13.43 | 13.43 | 13.16 | 0 | 0 | 0 |
07/03/2018 |
13.16
|
1,100 | 13.34 | 13.34 | 13.16 | 0 | 0 | 0 |
06/03/2018 |
13.61
|
13,800 | 13.34 | 13.70 | 13.16 | 0 | 0 | 0 |
05/03/2018 |
13.34
|
12,500 | 13.25 | 13.78 | 13.25 | 0 | 0 | 0 |
02/03/2018 |
13.34
|
6,300 | 13.16 | 13.61 | 12.98 | 0 | 0 | 0 |
01/03/2018 |
13.25
|
12,700 | 13.34 | 13.52 | 13.07 | 0 | 0 | 0 |
28/02/2018 |
13.34
|
5,800 | 13.34 | 13.78 | 13.34 | 0 | 0 | 0 |
27/02/2018 |
13.25
|
9,818 | 13.52 | 13.87 | 13.25 | 0 | 0 | 0 |
26/02/2018 |
13.34
|
42,800 | 13.70 | 13.70 | 12.89 | 0 | 0 | 0 |
23/02/2018 |
13.16
|
6,400 | 13.34 | 14.05 | 13.16 | 0 | 0 | 0 |
22/02/2018 |
13.61
|
4,500 | 13.70 | 13.78 | 13.34 | 0 | 0 | 0 |
21/02/2018 |
13.34
|
3,900 | 13.34 | 14.14 | 13.25 | 0 | 0 | 0 |
13/02/2018 |
13.34
|
9,300 | 14.14 | 14.23 | 13.34 | 0 | 0 | 0 |
12/02/2018 |
13.52
|
10,400 | 13.43 | 13.52 | 13.16 | 0 | 0 | 0 |
09/02/2018 |
13.34
|
3,500 | 13.78 | 13.87 | 12.63 | 0 | 0 | 0 |
08/02/2018 |
13.70
|
200 | 13.96 | 13.96 | 13.70 | 0 | 0 | 0 |
07/02/2018 |
13.61
|
7,300 | 14.23 | 14.23 | 13.61 | 0 | 0 | 0 |
06/02/2018 |
13.07
|
8,900 | 12.09 | 13.70 | 12.09 | 0 | 0 | 0 |
05/02/2018 |
13.96
|
17,900 | 14.14 | 14.14 | 13.96 | 0 | 0 | 0 |
02/02/2018 |
14.14
|
19,800 | 14.23 | 14.23 | 14.05 | 0 | 0 | 0 |
01/02/2018 |
14.14
|
18,900 | 14.05 | 14.23 | 14.05 | 0 | 0 | 0 |
31/01/2018 |
14.14
|
13,300 | 14.23 | 14.23 | 14.05 | 0 | 0 | 0 |
30/01/2018 |
14.05
|
32,000 | 14.50 | 14.50 | 14.05 | 0 | 0 | 0 |
29/01/2018 |
14.41
|
6,200 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 |
26/01/2018 |
14.50
|
14,808 | 14.50 | 14.58 | 14.41 | 0 | 0 | 0 |
25/01/2018 |
14.50
|
73,300 | 14.76 | 14.76 | 14.41 | 0 | 0 | 0 |
24/01/2018 |
14.67
|
51,400 | 14.50 | 14.85 | 14.50 | 0 | 0 | 0 |
23/01/2018 |
14.58
|
85,380 | 14.94 | 14.94 | 14.58 | 0 | 0 | 0 |
22/01/2018 |
14.58
|
70,700 | 14.23 | 14.76 | 14.23 | 0 | 0 | 0 |
19/01/2018 |
14.41
|
19,200 | 14.23 | 14.85 | 14.23 | 0 | 900 | -0.0 |
18/01/2018 |
14.58
|
20,800 | 14.32 | 14.58 | 14.14 | 0 | 0 | 0 |
17/01/2018 |
15.03
|
126,100 | 14.41 | 15.12 | 14.14 | 0 | 0 | 0 |
16/01/2018 |
14.41
|
68,800 | 15.03 | 15.03 | 14.41 | 0 | 0 | 0 |
15/01/2018 |
14.94
|
65,910 | 15.21 | 15.30 | 14.94 | 0 | 0 | 0 |
12/01/2018 |
15.12
|
130,900 | 16.01 | 16.27 | 15.03 | 0 | 0 | 0 |
11/01/2018 |
15.38
|
200,100 | 14.67 | 16.01 | 14.67 | 0 | 0 | 0 |
10/01/2018 |
14.67
|
123,300 | 14.14 | 15.56 | 14.14 | 0 | 0 | 0 |
09/01/2018 |
14.23
|
400 | 14.14 | 14.23 | 14.14 | 0 | 0 | 0 |
08/01/2018 |
13.96
|
70,700 | 14.05 | 14.14 | 13.78 | 0 | 0 | 0 |
05/01/2018 |
13.78
|
36,700 | 13.78 | 16.01 | 13.78 | 0 | 0 | 0 |
04/01/2018 |
14.32
|
1,100 | 14.50 | 14.50 | 14.32 | 0 | 0 | 0 |
03/01/2018 |
14.50
|
52,600 | 15.65 | 15.65 | 14.50 | 0 | 0 | 0 |
02/01/2018 |
15.38
|
26,700 | 17.16 | 17.16 | 15.12 | 0 | 0 | 0 |
29/12/2017 |
15.47
|
90,000 | 15.38 | 15.47 | 13.70 | 0 | 0 | 0 |
28/12/2017 |
13.61
|
6,100 | 13.34 | 13.78 | 13.34 | 0 | 0 | 0 |
27/12/2017 |
13.43
|
22,700 | 13.78 | 13.78 | 13.25 | 0 | 0 | 0 |
26/12/2017 |
13.52
|
46,200 | 13.78 | 13.78 | 13.34 | 0 | 0 | 0 |
25/12/2017 |
13.78
|
8,400 | 13.78 | 13.87 | 13.78 | 0 | 0 | 0 |
22/12/2017 |
13.87
|
500 | 13.96 | 13.96 | 13.87 | 0 | 0 | 0 |
21/12/2017 |
13.96
|
4,100 | 14.23 | 14.23 | 13.96 | 0 | 0 | 0 |
20/12/2017 |
14.05
|
16,100 | 13.96 | 14.05 | 13.96 | 0 | 0 | 0 |
19/12/2017 |
14.05
|
31,800 | 13.87 | 14.05 | 13.78 | 0 | 0 | 0 |
18/12/2017 |
14.05
|
50,900 | 14.14 | 14.23 | 13.78 | 0 | 0 | 0 |
15/12/2017 |
13.96
|
21,210 | 13.87 | 14.67 | 13.87 | 0 | 0 | 0 |
14/12/2017 |
14.41
|
9,554 | 13.43 | 14.41 | 13.43 | 0 | 0 | 0 |
13/12/2017 |
13.87
|
110,800 | 13.78 | 15.12 | 13.70 | 0 | 0 | 0 |
12/12/2017 |
16.01
|
300 | 16.10 | 16.10 | 16.01 | 0 | 0 | 0 |
11/12/2017 |
16.01
|
79,854 | 17.25 | 17.25 | 16.01 | 0 | 0 | 0 |
08/12/2017 |
16.63
|
392,800 | 18.41 | 18.41 | 14.67 | 900 | 0 | 0.0 |