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) |
-0.20 | -1.94% | 105,300 | -600 | -0.0 |
10
10.90
10.10
|
2 tháng
(2024-07-22) |
0 | 0% | 257,700 | -2,500 | -0.0 |
9.80
10.90
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 482,500 | -3,500 | -0.0 |
9.80
11.20
10.10
|
6 tháng
(2024-03-25) |
1.30 | 14.77% | 2,453,000 | -27,899 | -0.3 |
8.30
13.30
10.10
|
12 tháng
(2023-09-25) |
1.35 | 15.43% | 3,056,100 | -30,567 | -0.3 |
8.25
13.30
10.10
|
24 tháng
(2022-09-30) |
1.52 | 17.67% | 4,504,319 | -42,473 | -0.4 |
5.33
13.30
10.10
|
36 tháng
(2021-10-05) |
-0.25 | -2.39% | 5,843,790 | -127,253 | -1.6 |
5.33
13.30
10.10
|
60 tháng
(2019-10-16) |
5.01 | 98.62% | 7,783,688 | -111,513 | -0.7 |
5.09
13.30
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
6.51
|
3,110 | 6.51 | 6.55 | 6.51 | 0 | 0 | 0 |
24/04/2020 |
6.51
|
3,100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
23/04/2020 |
6.51
|
4,130 | 6.51 | 6.55 | 6.51 | 0 | 0 | 0 |
22/04/2020 |
6.51
|
3,700 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 |
21/04/2020 |
6.51
|
10,740 | 6.51 | 6.71 | 6.35 | 0 | 0 | 0 |
20/04/2020 |
6.51
|
9,300 | 6.47 | 6.59 | 6.31 | 0 | 0 | 0 |
17/04/2020 |
6.47
|
1,500 | 6.31 | 6.47 | 6.18 | 0 | 0 | 0 |
16/04/2020 |
6.31
|
900 | 6.10 | 6.31 | 6.10 | 0 | 0 | 0 |
15/04/2020 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/04/2020 |
6.10
|
2,000 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 |
13/04/2020 |
6.14
|
500 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
10/04/2020 |
6.14
|
1,600 | 6.14 | 6.14 | 6.14 | 1,600 | 0 | 0.0 |
09/04/2020 |
6.14
|
9,400 | 6.14 | 6.22 | 6.14 | 7,900 | 0 | 0.1 |
08/04/2020 |
6.14
|
10,000 | 5.94 | 6.14 | 6.14 | 0 | 0 | 0 |
07/04/2020 |
5.94
|
700 | 6.06 | 6.06 | 5.65 | 0 | 100 | -0.0 |
06/04/2020 |
6.06
|
800 | 5.53 | 6.06 | 6.06 | 0 | 0 | 0 |
03/04/2020 |
5.53
|
1,800 | 5.86 | 5.86 | 5.53 | 1,600 | 0 | 0.0 |
01/04/2020 |
5.86
|
1,300 | 5.61 | 5.86 | 5.86 | 0 | 0 | 0 |
31/03/2020 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
30/03/2020 |
5.61
|
2,510 | 5.69 | 5.69 | 5.61 | 2,100 | 0 | 0.0 |
27/03/2020 |
5.69
|
100 | 5.90 | 5.90 | 5.69 | 0 | 0 | 0 |
26/03/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/03/2020 |
5.90
|
1,100 | 5.82 | 5.90 | 5.90 | 0 | 0 | 0 |
24/03/2020 |
5.82
|
100 | 5.57 | 5.82 | 5.82 | 0 | 0 | 0 |
23/03/2020 |
5.57
|
2,900 | 5.78 | 6.35 | 5.57 | 100 | 0 | 0.0 |
20/03/2020 |
5.78
|
600 | 5.78 | 6.35 | 5.78 | 100 | 0 | 0.0 |
19/03/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
18/03/2020 |
5.78
|
200 | 5.90 | 5.90 | 5.78 | 0 | 0 | 0 |
17/03/2020 |
5.90
|
1,410 | 5.65 | 5.90 | 5.69 | 0 | 0 | 0 |
16/03/2020 |
5.65
|
1,200 | 5.49 | 5.69 | 5.65 | 0 | 0 | 0 |
13/03/2020 |
5.49
|
2,700 | 5.78 | 5.78 | 5.49 | 0 | 0 | 0 |
12/03/2020 |
5.78
|
1,500 | 6.10 | 6.10 | 5.61 | 0 | 0 | 0 |
11/03/2020 |
6.10
|
8,720 | 6.02 | 6.14 | 6.02 | 0 | 0 | 0 |
10/03/2020 |
6.02
|
60 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
09/03/2020 |
6.02
|
1,320 | 6.14 | 6.18 | 6.02 | 0 | 0 | 0 |
06/03/2020 |
6.14
|
100 | 6.10 | 6.14 | 6.14 | 0 | 0 | 0 |
05/03/2020 |
6.10
|
500 | 6.06 | 6.18 | 6.10 | 0 | 0 | 0 |
04/03/2020 |
6.06
|
150 | 6.10 | 6.10 | 6.06 | 0 | 0 | 0 |
03/03/2020 |
6.10
|
4,100 | 6.10 | 6.10 | 5.94 | 1,300 | 0 | 0.0 |
02/03/2020 |
6.10
|
1,200 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
28/02/2020 |
6.10
|
4,100 | 6.26 | 6.26 | 5.90 | 0 | 0 | 0 |
27/02/2020 |
6.26
|
7,700 | 6.31 | 6.43 | 6.10 | 0 | 0 | 0 |
26/02/2020 |
6.31
|
1,600 | 6.31 | 6.43 | 6.31 | 1,200 | 0 | 0.0 |
25/02/2020 |
6.31
|
2,210 | 6.31 | 6.31 | 6.10 | 0 | 0 | 0 |
24/02/2020 |
6.31
|
900 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
21/02/2020 |
6.47
|
1,800 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/02/2020 |
6.47
|
2,900 | 6.35 | 6.47 | 6.43 | 2,000 | 0 | 0.0 |
19/02/2020 |
6.35
|
4,200 | 6.47 | 6.51 | 6.35 | 4,000 | 0 | 0.1 |
18/02/2020 |
6.47
|
2,900 | 6.51 | 6.51 | 6.31 | 0 | 0 | 0 |
17/02/2020 |
6.51
|
200 | 6.51 | 6.51 | 6.43 | 0 | 0 | 0 |
14/02/2020 |
6.51
|
7,500 | 6.47 | 6.59 | 6.43 | 500 | 0 | 0.0 |
13/02/2020 |
6.47
|
100 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 |
12/02/2020 |
6.59
|
9,400 | 6.43 | 6.67 | 6.47 | 0 | 0 | 0 |
11/02/2020 |
6.43
|
6,500 | 6.71 | 6.71 | 6.43 | 2,000 | 0 | 0.0 |
10/02/2020 |
6.71
|
31,500 | 6.31 | 6.71 | 6.22 | 0 | 0 | 0 |
07/02/2020 |
6.31
|
5,110 | 6.26 | 6.31 | 5.90 | 600 | 0 | 0.0 |
06/02/2020 |
6.26
|
2,300 | 6.02 | 6.26 | 5.98 | 0 | 0 | 0 |
05/02/2020 |
6.02
|
7,900 | 5.90 | 6.06 | 5.74 | 0 | 0 | 0 |
04/02/2020 |
5.90
|
2,400 | 6.10 | 6.14 | 5.90 | 0 | 0 | 0 |
03/02/2020 |
6.10
|
3,400 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 |
31/01/2020 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
30/01/2020 |
6.18
|
4,800 | 6.22 | 6.22 | 6.02 | 0 | 0 | 0 |
22/01/2020 |
6.22
|
8,300 | 5.94 | 6.22 | 5.98 | 0 | 0 | 0 |
21/01/2020 |
5.94
|
2,300 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 |
20/01/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/01/2020 |
5.90
|
1,100 | 5.86 | 5.94 | 5.61 | 0 | 0 | 0 |
16/01/2020 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
15/01/2020 |
5.86
|
5,900 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
14/01/2020 |
5.86
|
100 | 5.65 | 5.86 | 5.86 | 0 | 0 | 0 |
13/01/2020 |
5.65
|
1,600 | 5.69 | 5.69 | 5.65 | 0 | 0 | 0 |
10/01/2020 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
09/01/2020 |
5.69
|
2,120 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
08/01/2020 |
5.69
|
1,100 | 5.90 | 5.90 | 5.53 | 0 | 0 | 0 |
07/01/2020 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/01/2020 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/01/2020 |
5.90
|
200 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 |
02/01/2020 |
6.02
|
1,500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
31/12/2019 |
6.02
|
1,200 | 5.86 | 6.02 | 5.69 | 200 | 0 | 0.0 |
30/12/2019 |
5.86
|
100 | 5.69 | 5.86 | 5.86 | 0 | 0 | 0 |
27/12/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
26/12/2019 |
5.69
|
600 | 6.06 | 6.06 | 5.69 | 0 | 0 | 0 |
25/12/2019 |
6.06
|
2,700 | 6.14 | 6.14 | 6.06 | 2,700 | 0 | 0.0 |
24/12/2019 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
23/12/2019 |
6.14
|
40 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
20/12/2019 |
6.14
|
600 | 5.82 | 6.18 | 5.78 | 0 | 0 | 0 |
19/12/2019 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
18/12/2019 |
5.82
|
1,020 | 5.74 | 5.82 | 5.65 | 0 | 0 | 0 |
17/12/2019 |
5.74
|
1,100 | 5.65 | 5.74 | 5.61 | 0 | 0 | 0 |
16/12/2019 |
5.65
|
100 | 5.69 | 5.69 | 5.65 | 0 | 0 | 0 |
13/12/2019 |
5.69
|
4,200 | 5.49 | 5.69 | 5.49 | 0 | 0 | 0 |
12/12/2019 |
5.49
|
5,200 | 5.65 | 5.65 | 5.33 | 0 | 0 | 0 |
11/12/2019 |
5.65
|
1,900 | 5.53 | 5.65 | 5.57 | 0 | 0 | 0 |
10/12/2019 |
5.53
|
500 | 5.53 | 5.61 | 5.53 | 0 | 0 | 0 |
09/12/2019 |
5.53
|
3,250 | 5.49 | 5.57 | 5.33 | 0 | 0 | 0 |
06/12/2019 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/12/2019 |
5.49
|
10 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/12/2019 |
5.49
|
230 | 5.29 | 5.49 | 5.41 | 0 | 0 | 0 |
03/12/2019 |
5.29
|
3,500 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 |
02/12/2019 |
5.53
|
310 | 5.74 | 5.74 | 5.53 | 0 | 0 | 0 |
29/11/2019 |
5.74
|
300 | 5.53 | 5.74 | 5.65 | 0 | 0 | 0 |