Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.30 | -19.49% | 5,500 | 0 | 0 |
9.30
11.80
9.80
|
2 tháng
(2024-07-22) |
-1.43 | -13.04% | 24,100 | 0 | 0 |
8.90
11.80
9.80
|
3 tháng
(2024-06-21) |
0.95 | 11.11% | 40,000 | 0 | 0 |
8.46
11.80
9.80
|
6 tháng
(2024-04-09) |
0.76 | 8.70% | 55,900 | 0 | 0 |
7.79
11.80
9.80
|
12 tháng
(2023-09-25) |
0.47 | 5.26% | 109,100 | 0 | 0 |
7.79
11.80
9.80
|
24 tháng
(2022-09-30) |
-0.42 | -4.20% | 1,014,388 | 0 | 0 |
7.21
11.80
9.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.22% | 1,234,192 | 28,300 | 0.4 |
7.21
13.48
9.80
|
60 tháng
(2019-10-16) |
3.48 | 57.80% | 1,423,192 | 65,700 | 0.9 |
5.54
13.50
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/05/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
20/05/2020 |
6.71
|
900 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
19/05/2020 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
18/05/2020 |
6.71
|
0 | 6.85 | 6.71 | 6.71 | 0 | 0 | 0 |
15/05/2020 |
6.85
|
600 | 6.30 | 6.85 | 6.57 | 0 | 0 | 0 |
14/05/2020 |
6.30
|
0 | 6.64 | 6.30 | 6.30 | 0 | 0 | 0 |
13/05/2020 |
6.64
|
200 | 6.02 | 6.64 | 5.88 | 0 | 0 | 0 |
12/05/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
11/05/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
08/05/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
07/05/2020 |
6.02
|
0 | 6.37 | 6.02 | 6.37 | 0 | 0 | 0 |
06/05/2020 |
6.37
|
1,800 | 6.16 | 6.37 | 5.26 | 0 | 0 | 0 |
05/05/2020 |
6.16
|
1,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
04/05/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
29/04/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
28/04/2020 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
27/04/2020 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
24/04/2020 |
6.16
|
100 | 6.09 | 6.16 | 6.16 | 0 | 0 | 0 |
23/04/2020 |
6.09
|
500 | 6.44 | 6.44 | 6.09 | 0 | 0 | 0 |
22/04/2020 |
6.44
|
1,400 | 6.09 | 6.57 | 6.44 | 0 | 0 | 0 |
21/04/2020 |
6.09
|
0 | 6.37 | 6.09 | 6.09 | 0 | 0 | 0 |
20/04/2020 |
6.37
|
1,200 | 6.44 | 6.44 | 5.54 | 0 | 0 | 0 |
17/04/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
16/04/2020 |
6.44
|
0 | 6.50 | 6.44 | 6.44 | 0 | 0 | 0 |
15/04/2020 |
6.50
|
5,600 | 7.54 | 7.54 | 6.44 | 0 | 0 | 0 |
14/04/2020 |
7.54
|
4,800 | 6.57 | 7.54 | 7.54 | 1,600 | 0 | 0.0 |
13/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
10/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
09/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
08/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
07/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
06/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
03/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
01/04/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
31/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
30/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
27/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
26/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
25/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
24/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
23/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
20/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
19/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
18/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
17/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
16/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
13/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
12/03/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
11/03/2020 |
6.57
|
500 | 6.44 | 6.57 | 6.57 | 0 | 0 | 0 |
10/03/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
09/03/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
06/03/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
05/03/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
04/03/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
03/03/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
02/03/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
28/02/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
27/02/2020 |
6.44
|
600 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
26/02/2020 |
6.44
|
900 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
25/02/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
24/02/2020 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
21/02/2020 |
6.44
|
300 | 6.37 | 6.44 | 6.44 | 0 | 0 | 0 |
20/02/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
19/02/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
18/02/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
17/02/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
14/02/2020 |
6.37
|
700 | 6.23 | 6.37 | 6.37 | 0 | 0 | 0 |
13/02/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
12/02/2020 |
6.23
|
500 | 6.57 | 6.57 | 6.23 | 0 | 0 | 0 |
11/02/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
10/02/2020 |
6.57
|
500 | 6.23 | 6.57 | 6.57 | 0 | 0 | 0 |
07/02/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
06/02/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
05/02/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
04/02/2020 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
03/02/2020 |
6.23
|
300 | 6.78 | 6.78 | 6.23 | 0 | 0 | 0 |
31/01/2020 |
6.78
|
300 | 6.57 | 6.78 | 6.78 | 0 | 0 | 0 |
30/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
22/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
21/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
20/01/2020 |
6.57
|
1,000 | 6.57 | 6.57 | 6.57 | 1,000 | 0 | 0.0 |
17/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
16/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
15/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
14/01/2020 |
6.57
|
500 | 6.57 | 6.57 | 6.57 | 500 | 0 | 0.0 |
13/01/2020 |
6.57
|
2,500 | 6.57 | 6.57 | 6.57 | 2,500 | 0 | 0.0 |
10/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
09/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
08/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
07/01/2020 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
06/01/2020 |
6.57
|
500 | 6.37 | 6.57 | 6.57 | 0 | 0 | 0 |
03/01/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
02/01/2020 |
6.37
|
100 | 6.23 | 6.37 | 6.37 | 0 | 0 | 0 |
31/12/2019 |
6.23
|
100 | 5.54 | 6.23 | 6.23 | 0 | 0 | 0 |
30/12/2019 |
5.54
|
1,500 | 6.02 | 6.02 | 5.54 | 0 | 0 | 0 |
27/12/2019 |
6.02
|
1,800 | 6.44 | 6.44 | 5.74 | 0 | 0 | 0 |
26/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
25/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
24/12/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
23/12/2019 |
6.44
|
0 | 6.57 | 6.44 | 6.44 | 0 | 0 | 0 |