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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2018 |
8.93
|
1,940 | 8.66 | 8.93 | 8.12 | 0 | 0 | 0 |
19/04/2018 |
8.66
|
21,230 | 8.73 | 9.00 | 8.12 | 0 | 0 | 0 |
18/04/2018 |
8.73
|
13,630 | 8.73 | 8.73 | 8.32 | 0 | 0 | 0 |
17/04/2018 |
8.73
|
37,570 | 8.73 | 9.27 | 8.53 | 0 | 0 | 0 |
16/04/2018 |
8.73
|
10,350 | 8.53 | 9.07 | 8.46 | 0 | 0 | 0 |
13/04/2018 |
8.53
|
245,460 | 9.14 | 9.14 | 8.53 | 19,390 | 0 | 0.2 |
12/04/2018 |
9.14
|
41,600 | 9.14 | 9.71 | 9.07 | 0 | 0 | 0 |
11/04/2018 |
9.14
|
62,910 | 8.56 | 9.14 | 9.14 | 45,400 | 0 | 0.6 |
10/04/2018 |
8.56
|
11,180 | 8.02 | 8.56 | 8.56 | 4,600 | 0 | 0.1 |
09/04/2018 |
8.02
|
100,150 | 7.51 | 8.02 | 7.99 | 100,150 | 0 | 1.2 |
06/04/2018 |
7.51
|
54,670 | 7.04 | 7.51 | 7.17 | 0 | 0 | 0 |
05/04/2018 |
7.04
|
2,820 | 7.24 | 7.24 | 7.04 | 0 | 0 | 0 |
04/04/2018 |
7.24
|
57,340 | 6.77 | 7.24 | 7.04 | 50,000 | 0 | 0.5 |
03/04/2018 |
6.77
|
10 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
02/04/2018 |
6.77
|
1,200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
30/03/2018 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
29/03/2018 |
6.77
|
60 | 6.90 | 6.90 | 6.77 | 0 | 0 | 0 |
28/03/2018 |
6.90
|
10,130 | 7.38 | 7.38 | 6.90 | 0 | 0 | 0 |
27/03/2018 |
7.38
|
30 | 7.24 | 7.38 | 6.77 | 0 | 0 | 0 |
26/03/2018 |
7.24
|
170 | 7.04 | 7.38 | 6.57 | 0 | 0 | 0 |
23/03/2018 |
7.04
|
40 | 6.59 | 7.04 | 6.63 | 0 | 0 | 0 |
22/03/2018 |
6.59
|
200 | 7.07 | 7.07 | 6.59 | 0 | 0 | 0 |
21/03/2018 |
7.07
|
10,340 | 6.97 | 7.07 | 6.77 | 0 | 0 | 0 |
20/03/2018 |
6.97
|
330 | 7.17 | 7.17 | 6.97 | 0 | 0 | 0 |
19/03/2018 |
7.17
|
10,000 | 7.17 | 7.17 | 7.11 | 0 | 0 | 0 |
16/03/2018 |
7.17
|
1,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
15/03/2018 |
7.17
|
2,050 | 7.24 | 7.31 | 7.17 | 0 | 0 | 0 |
14/03/2018 |
7.24
|
6,010 | 6.77 | 7.24 | 6.77 | 0 | 0 | 0 |
13/03/2018 |
6.77
|
10,100 | 6.77 | 6.84 | 6.77 | 0 | 0 | 0 |
12/03/2018 |
6.77
|
3,250 | 6.97 | 6.97 | 6.77 | 0 | 0 | 0 |
09/03/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
08/03/2018 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
07/03/2018 |
6.97
|
7,280 | 7.38 | 7.38 | 6.97 | 0 | 0 | 0 |
06/03/2018 |
7.38
|
60 | 7.04 | 7.38 | 7.17 | 0 | 0 | 0 |
05/03/2018 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 100 | -0.0 |
02/03/2018 |
7.04
|
21,400 | 6.77 | 7.04 | 6.29 | 3,000 | 0 | 0.0 |
01/03/2018 |
6.77
|
6,430 | 7.11 | 7.11 | 6.63 | 0 | 0 | 0 |
28/02/2018 |
7.11
|
24,620 | 7.11 | 7.11 | 6.63 | 0 | 9,980 | -0.1 |
27/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
26/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
23/02/2018 |
7.11
|
8,400 | 7.07 | 7.11 | 6.77 | 0 | 0 | 0 |
22/02/2018 |
7.07
|
20 | 7.04 | 7.11 | 7.07 | 0 | 0 | 0 |
21/02/2018 |
7.04
|
1,930 | 7.07 | 7.07 | 6.84 | 0 | 0 | 0 |
13/02/2018 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
12/02/2018 |
7.07
|
290 | 7.11 | 7.11 | 6.61 | 0 | 0 | 0 |
09/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
08/02/2018 |
7.11
|
2,040 | 7.31 | 7.31 | 6.80 | 0 | 0 | 0 |
07/02/2018 |
7.31
|
10 | 7.24 | 7.31 | 7.31 | 0 | 0 | 0 |
06/02/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
05/02/2018 |
7.24
|
2,520 | 7.11 | 7.31 | 6.61 | 0 | 0 | 0 |
02/02/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
01/02/2018 |
7.11
|
1,200 | 7.31 | 7.31 | 7.11 | 0 | 0 | 0 |
31/01/2018 |
7.31
|
10 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
30/01/2018 |
7.31
|
10 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
29/01/2018 |
7.31
|
110 | 7.11 | 7.31 | 6.77 | 0 | 0 | 0 |
26/01/2018 |
7.11
|
5,120 | 7.11 | 7.38 | 7.04 | 0 | 0 | 0 |
25/01/2018 |
7.11
|
10,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
22/01/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
19/01/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
18/01/2018 |
7.11
|
14,000 | 7.04 | 7.11 | 7.04 | 0 | 0 | 0 |
17/01/2018 |
7.04
|
270 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
16/01/2018 |
7.04
|
500 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
15/01/2018 |
7.38
|
2,600 | 7.17 | 7.38 | 7.34 | 0 | 0 | 0 |
12/01/2018 |
7.17
|
7,690 | 7.11 | 7.17 | 7.11 | 0 | 0 | 0 |
11/01/2018 |
7.11
|
500 | 7.38 | 7.38 | 7.11 | 0 | 0 | 0 |
10/01/2018 |
7.38
|
4,040 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
09/01/2018 |
7.38
|
6,250 | 7.07 | 7.38 | 7.07 | 0 | 0 | 0 |
08/01/2018 |
7.07
|
2,900 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 |
05/01/2018 |
7.11
|
1,000 | 7.07 | 7.11 | 6.94 | 0 | 0 | 0 |
04/01/2018 |
7.07
|
10,740 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
03/01/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
02/01/2018 |
7.11
|
2,800 | 7.11 | 7.44 | 7.11 | 2,000 | 0 | 0.0 |
29/12/2017 |
7.11
|
51,820 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
28/12/2017 |
7.11
|
8,710 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 |
27/12/2017 |
7.11
|
91,160 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
26/12/2017 |
7.11
|
1,030 | 7.04 | 7.11 | 6.55 | 0 | 0 | 0 |
25/12/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
22/12/2017 |
7.04
|
74,660 | 7.04 | 7.11 | 7.04 | 0 | 0 | 0 |
21/12/2017 |
7.04
|
100 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 |
20/12/2017 |
7.11
|
610 | 7.14 | 7.17 | 7.11 | 0 | 0 | 0 |
19/12/2017 |
7.14
|
1,510 | 7.04 | 7.14 | 6.77 | 0 | 0 | 0 |
18/12/2017 |
7.04
|
4,900 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
15/12/2017 |
7.04
|
35,010 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
14/12/2017 |
7.04
|
6,600 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 |
13/12/2017 |
7.04
|
1,000 | 6.97 | 7.04 | 7.04 | 0 | 0 | 0 |
12/12/2017 |
6.97
|
43,110 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 |
11/12/2017 |
7.11
|
200 | 7.04 | 7.11 | 7.11 | 0 | 0 | 0 |
08/12/2017 |
7.04
|
5,010 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 |
07/12/2017 |
7.11
|
23,400 | 7.04 | 7.11 | 7.04 | 0 | 0 | 0 |
06/12/2017 |
7.04
|
5,960 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
05/12/2017 |
7.04
|
550 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 |
04/12/2017 |
7.11
|
2,600 | 7.04 | 7.11 | 7.04 | 0 | 0 | 0 |
01/12/2017 |
7.04
|
10 | 7.24 | 7.24 | 7.04 | 0 | 0 | 0 |
30/11/2017 |
7.24
|
19,200 | 7.04 | 7.24 | 6.97 | 0 | 0 | 0 |
29/11/2017 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
28/11/2017 |
7.04
|
27,740 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
27/11/2017 |
7.04
|
3,000 | 7.04 | 7.04 | 7.01 | 0 | 0 | 0 |
24/11/2017 |
7.04
|
2,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
23/11/2017 |
7.04
|
26,310 | 7.04 | 7.04 | 6.90 | 0 | 0 | 0 |
22/11/2017 |
7.04
|
3,300 | 7.04 | 7.04 | 6.84 | 0 | 0 | 0 |