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 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
5.59
|
22,300 | 5.59 | 5.59 | 5.55 | 0 | 0 | 0 |
26/04/2018 |
5.59
|
28,900 | 5.67 | 5.71 | 5.59 | 0 | 0 | 0 |
24/04/2018 |
5.67
|
6,000 | 5.96 | 5.96 | 5.67 | 0 | 0 | 0 |
23/04/2018 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
20/04/2018 |
5.96
|
510 | 5.71 | 5.96 | 5.80 | 0 | 0 | 0 |
19/04/2018 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
18/04/2018 |
5.71
|
500 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 |
17/04/2018 |
5.96
|
2,100 | 5.92 | 6.04 | 5.42 | 0 | 100 | -0.0 |
16/04/2018 |
5.92
|
9,600 | 6.13 | 6.17 | 5.92 | 0 | 0 | 0 |
13/04/2018 |
6.13
|
600 | 5.92 | 6.13 | 5.92 | 0 | 0 | 0 |
12/04/2018 |
5.92
|
12,100 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 |
11/04/2018 |
6.04
|
7,200 | 6.08 | 6.17 | 6.04 | 0 | 0 | 0 |
10/04/2018 |
6.08
|
14,000 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
09/04/2018 |
6.17
|
4,400 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 |
06/04/2018 |
6.21
|
31,700 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 |
05/04/2018 |
6.21
|
18,010 | 6.17 | 6.21 | 6.08 | 0 | 0 | 0 |
04/04/2018 |
6.17
|
23,700 | 6.29 | 6.29 | 6.13 | 0 | 0 | 0 |
03/04/2018 |
6.29
|
29,840 | 6.29 | 6.29 | 6.13 | 0 | 0 | 0 |
02/04/2018 |
6.29
|
5,910 | 6.33 | 6.33 | 6.08 | 0 | 210 | -0.0 |
30/03/2018 |
6.33
|
5,200 | 6.21 | 6.33 | 6.04 | 0 | 0 | 0 |
29/03/2018 |
6.21
|
43,522 | 6.21 | 6.42 | 6.08 | 0 | 0 | 0 |
28/03/2018 |
6.21
|
4,330 | 6.00 | 6.21 | 6.00 | 0 | 0 | 0 |
27/03/2018 |
6.00
|
11,200 | 6.33 | 6.33 | 6.00 | 0 | 0 | 0 |
26/03/2018 |
6.33
|
5,400 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 |
23/03/2018 |
6.17
|
19,700 | 6.37 | 6.50 | 6.00 | 0 | 0 | 0 |
22/03/2018 |
6.37
|
112,600 | 5.80 | 6.37 | 5.84 | 0 | 0 | 0 |
21/03/2018 |
5.80
|
15,200 | 5.71 | 5.88 | 5.71 | 0 | 0 | 0 |
20/03/2018 |
5.71
|
30,400 | 5.59 | 5.80 | 5.67 | 0 | 0 | 0 |
19/03/2018 |
5.59
|
53,430 | 5.75 | 5.80 | 5.59 | 0 | 50,700 | -0.7 |
16/03/2018 |
5.75
|
14,893 | 5.71 | 6.00 | 5.67 | 0 | 6,660 | -0.1 |
15/03/2018 |
5.71
|
21,300 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
14/03/2018 |
5.71
|
14,540 | 5.55 | 5.71 | 5.67 | 0 | 0 | 0 |
13/03/2018 |
5.55
|
28,810 | 5.51 | 5.59 | 5.51 | 0 | 22,200 | -0.3 |
12/03/2018 |
5.51
|
56,300 | 5.63 | 5.63 | 5.46 | 0 | 52,400 | -0.7 |
09/03/2018 |
5.63
|
69,500 | 5.71 | 5.71 | 5.63 | 14,600 | 51,200 | -0.5 |
08/03/2018 |
5.71
|
10,900 | 5.71 | 5.80 | 5.67 | 1,000 | 0 | 0.0 |
07/03/2018 |
5.71
|
718 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
06/03/2018 |
5.71
|
31,220 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
05/03/2018 |
5.80
|
21,259 | 5.75 | 5.80 | 5.75 | 0 | 0 | 0 |
02/03/2018 |
5.75
|
3,271 | 5.75 | 5.80 | 5.71 | 0 | 0 | 0 |
01/03/2018 |
5.75
|
14,920 | 5.71 | 5.84 | 5.75 | 0 | 0 | 0 |
28/02/2018 |
5.71
|
21,980 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
27/02/2018 |
5.80
|
39,530 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
26/02/2018 |
5.71
|
27,610 | 5.71 | 5.71 | 5.71 | 0 | 1,300 | -0.0 |
23/02/2018 |
5.71
|
21,990 | 5.80 | 5.80 | 5.71 | 0 | 2,990 | -0.0 |
22/02/2018 |
5.80
|
1,700 | 5.71 | 5.84 | 5.80 | 0 | 0 | 0 |
21/02/2018 |
5.71
|
500 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
13/02/2018 |
5.88
|
6,030 | 5.80 | 6.17 | 5.80 | 0 | 0 | 0 |
12/02/2018 |
5.80
|
15,010 | 5.75 | 5.80 | 5.75 | 0 | 0 | 0 |
09/02/2018 |
5.75
|
41,700 | 5.84 | 6.21 | 5.59 | 0 | 0 | 0 |
08/02/2018 |
5.84
|
22,750 | 5.84 | 5.96 | 5.26 | 0 | 0 | 0 |
07/02/2018 |
5.84
|
57,300 | 5.71 | 5.92 | 5.71 | 0 | 0 | 0 |
06/02/2018 |
5.71
|
148,800 | 6.08 | 6.08 | 5.51 | 0 | 0 | 0 |
05/02/2018 |
6.08
|
24,020 | 6.21 | 6.21 | 6.04 | 0 | 0 | 0 |
02/02/2018 |
6.21
|
4,830 | 6.25 | 6.29 | 6.00 | 0 | 0 | 0 |
01/02/2018 |
6.25
|
9,400 | 6.21 | 6.25 | 6.13 | 0 | 0 | 0 |
31/01/2018 |
6.21
|
10,850 | 6.21 | 6.29 | 6.21 | 0 | 1,800 | -0.0 |
30/01/2018 |
6.21
|
28,605 | 6.29 | 6.29 | 6.17 | 0 | 11,500 | -0.2 |
29/01/2018 |
6.29
|
2,230 | 6.25 | 6.42 | 6.21 | 0 | 700 | -0.0 |
26/01/2018 |
6.25
|
35,649 | 6.50 | 6.50 | 6.13 | 0 | 1,000 | -0.0 |
25/01/2018 |
6.50
|
36,371 | 6.75 | 6.75 | 6.29 | 0 | 0 | 0 |
24/01/2018 |
6.75
|
10,050 | 6.95 | 6.95 | 6.71 | 0 | 4,500 | -0.1 |
23/01/2018 |
6.95
|
3,212 | 6.66 | 7.24 | 6.83 | 0 | 0 | 0 |
22/01/2018 |
6.66
|
27,760 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
19/01/2018 |
6.79
|
15,900 | 6.83 | 7.04 | 6.75 | 0 | 0 | 0 |
18/01/2018 |
6.83
|
15,850 | 6.91 | 6.91 | 6.83 | 0 | 0 | 0 |
17/01/2018 |
6.91
|
4,570 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
16/01/2018 |
6.91
|
13,430 | 7.00 | 7.04 | 6.91 | 100 | 0 | 0.0 |
15/01/2018 |
7.00
|
20,700 | 7.04 | 7.04 | 6.79 | 0 | 10,000 | -0.2 |
12/01/2018 |
7.04
|
16,300 | 7.04 | 7.04 | 6.83 | 0 | 2,000 | -0.0 |
11/01/2018 |
7.04
|
15,320 | 7.04 | 7.16 | 7.00 | 0 | 1,430 | -0.0 |
10/01/2018 |
7.04
|
16,600 | 7.08 | 7.12 | 7.04 | 0 | 0 | 0 |
09/01/2018 |
7.08
|
20,187 | 7.04 | 7.20 | 7.04 | 0 | 0 | 0 |
08/01/2018 |
7.04
|
13,350 | 7.04 | 7.08 | 7.04 | 0 | 3,750 | -0.1 |
05/01/2018 |
7.04
|
1,818 | 7.29 | 7.41 | 6.95 | 700 | 0 | 0.0 |
04/01/2018 |
7.29
|
3,850 | 7.33 | 7.37 | 7.29 | 0 | 300 | -0.0 |
03/01/2018 |
7.33
|
19,750 | 7.49 | 7.53 | 7.33 | 0 | 0 | 0 |
02/01/2018 |
7.49
|
49,328 | 7.45 | 7.53 | 7.29 | 1,000 | 0 | 0.0 |
29/12/2017 |
7.45
|
21,960 | 7.29 | 7.45 | 7.16 | 0 | 0 | 0 |
28/12/2017 |
7.29
|
10,139 | 7.24 | 7.29 | 7.16 | 0 | 1,219 | -0.0 |
27/12/2017 |
7.24
|
8,122 | 7.12 | 7.41 | 7.16 | 800 | 0 | 0.0 |
26/12/2017 |
7.12
|
34,550 | 7.12 | 7.24 | 7.12 | 0 | 6,630 | -0.1 |
25/12/2017 |
7.12
|
22,906 | 7.00 | 7.24 | 7.08 | 0 | 4,400 | -0.1 |
22/12/2017 |
7.00
|
25,643 | 7.00 | 7.04 | 7.00 | 0 | 1,500 | -0.0 |
21/12/2017 |
7.00
|
32,130 | 6.75 | 7.37 | 6.62 | 0 | 4,980 | -0.1 |
20/12/2017 |
6.75
|
55,068 | 6.66 | 6.83 | 6.50 | 0 | 7,500 | -0.1 |
19/12/2017 |
6.66
|
29,710 | 6.83 | 6.83 | 6.58 | 0 | 0 | 0 |
18/12/2017 |
6.83
|
41,830 | 6.91 | 6.91 | 6.54 | 0 | 4,500 | -0.1 |
15/12/2017 |
6.91
|
3,700 | 6.87 | 6.91 | 6.75 | 0 | 300 | -0.0 |
14/12/2017 |
6.87
|
6,907 | 7.00 | 7.00 | 6.83 | 0 | 600 | -0.0 |
13/12/2017 |
7.00
|
300 | 6.83 | 7.00 | 6.83 | 0 | 0 | 0 |
12/12/2017 |
6.83
|
24,600 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 |
11/12/2017 |
7.00
|
2,100 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 |
08/12/2017 |
7.00
|
21,100 | 7.00 | 7.00 | 6.83 | 0 | 19,700 | -0.3 |
07/12/2017 |
7.00
|
701 | 7.00 | 7.04 | 7.00 | 0 | 100 | -0.0 |
06/12/2017 |
7.00
|
29,800 | 6.95 | 7.00 | 6.83 | 0 | 12,700 | -0.2 |
05/12/2017 |
6.95
|
19,600 | 7.08 | 7.08 | 6.95 | 0 | 0 | 0 |
04/12/2017 |
7.08
|
29,600 | 7.12 | 7.24 | 7.04 | 0 | 0 | 0 |
01/12/2017 |
7.12
|
27,704 | 7.16 | 7.20 | 7.08 | 0 | 4,600 | -0.1 |
30/11/2017 |
7.16
|
20,800 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 |