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) |
-0.59 | -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
(2024-06-21) |
0.10 | 1.67% | 318,600 | -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
(2023-09-25) |
0.50 | 8.93% | 3,293,000 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-09-30) |
-3.02 | -33.11% | 4,889,200 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-05) |
-2.85 | -31.87% | 6,180,800 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-16) |
-1.19 | -16.30% | 7,104,990 | 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) |
22/04/2020 |
6.28
|
50 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
21/04/2020 |
6.28
|
10 | 6.29 | 6.29 | 6.28 | 0 | 0 | 0 |
20/04/2020 |
6.29
|
4,460 | 5.95 | 6.29 | 5.75 | 0 | 0 | 0 |
17/04/2020 |
5.95
|
1,230 | 5.74 | 5.95 | 5.93 | 0 | 0 | 0 |
16/04/2020 |
5.74
|
280 | 5.88 | 6.24 | 5.74 | 0 | 0 | 0 |
15/04/2020 |
5.88
|
5,180 | 5.50 | 5.88 | 5.51 | 0 | 0 | 0 |
14/04/2020 |
5.50
|
1,810 | 5.81 | 5.81 | 5.41 | 0 | 0 | 0 |
13/04/2020 |
5.81
|
520 | 5.84 | 6.23 | 5.81 | 0 | 0 | 0 |
10/04/2020 |
5.84
|
30 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
09/04/2020 |
5.84
|
120 | 6.27 | 6.27 | 5.84 | 0 | 0 | 0 |
08/04/2020 |
6.27
|
40 | 5.89 | 6.27 | 5.50 | 0 | 0 | 0 |
07/04/2020 |
5.89
|
2,930 | 5.51 | 5.89 | 5.18 | 0 | 0 | 0 |
06/04/2020 |
5.51
|
4,350 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 |
03/04/2020 |
5.89
|
2,180 | 6.28 | 6.71 | 5.84 | 0 | 0 | 0 |
01/04/2020 |
6.28
|
640 | 6.70 | 7.16 | 6.24 | 0 | 0 | 0 |
31/03/2020 |
6.70
|
4,050 | 6.28 | 6.72 | 5.84 | 0 | 4,000 | -0.0 |
30/03/2020 |
6.28
|
2,120 | 6.32 | 6.76 | 5.88 | 0 | 0 | 0 |
27/03/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
26/03/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
25/03/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
24/03/2020 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
23/03/2020 |
6.32
|
20 | 6.79 | 6.79 | 6.32 | 0 | 0 | 0 |
20/03/2020 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
19/03/2020 |
6.79
|
50 | 7.23 | 7.73 | 6.73 | 0 | 0 | 0 |
18/03/2020 |
7.23
|
10 | 6.77 | 7.23 | 7.23 | 0 | 0 | 0 |
17/03/2020 |
6.77
|
10 | 6.65 | 6.77 | 6.77 | 0 | 0 | 0 |
16/03/2020 |
6.65
|
210 | 7.14 | 7.22 | 6.65 | 0 | 0 | 0 |
13/03/2020 |
7.14
|
250 | 7.17 | 7.30 | 6.68 | 0 | 0 | 0 |
12/03/2020 |
7.17
|
10 | 6.71 | 7.17 | 7.17 | 0 | 0 | 0 |
11/03/2020 |
6.71
|
240 | 7.19 | 7.69 | 6.71 | 0 | 0 | 0 |
10/03/2020 |
7.19
|
10 | 7.59 | 7.59 | 7.19 | 0 | 0 | 0 |
09/03/2020 |
7.59
|
1,080 | 8.16 | 8.16 | 7.59 | 0 | 0 | 0 |
06/03/2020 |
8.16
|
10 | 7.66 | 8.16 | 8.16 | 0 | 0 | 0 |
05/03/2020 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
04/03/2020 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
03/03/2020 |
7.66
|
110 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0 |
02/03/2020 |
7.16
|
500 | 6.71 | 7.16 | 7.16 | 0 | 0 | 0 |
28/02/2020 |
6.71
|
10 | 7.04 | 7.04 | 6.71 | 0 | 0 | 0 |
27/02/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
26/02/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
25/02/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
24/02/2020 |
7.04
|
10 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 |
21/02/2020 |
7.56
|
40 | 7.07 | 7.56 | 7.56 | 0 | 0 | 0 |
20/02/2020 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
19/02/2020 |
7.07
|
10 | 7.45 | 7.45 | 7.07 | 0 | 0 | 0 |
18/02/2020 |
7.45
|
50 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 |
17/02/2020 |
7.81
|
10 | 7.30 | 7.81 | 7.81 | 0 | 0 | 0 |
14/02/2020 |
7.30
|
20 | 6.85 | 7.30 | 6.93 | 0 | 0 | 0 |
13/02/2020 |
6.85
|
110 | 6.83 | 7.30 | 6.85 | 0 | 0 | 0 |
12/02/2020 |
6.83
|
790 | 7.27 | 7.77 | 6.78 | 0 | 0 | 0 |
11/02/2020 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
10/02/2020 |
7.27
|
50 | 7.23 | 7.73 | 7.27 | 0 | 0 | 0 |
07/02/2020 |
7.23
|
30 | 7.76 | 8.28 | 7.23 | 0 | 0 | 0 |
06/02/2020 |
7.76
|
20 | 7.26 | 7.76 | 7.07 | 0 | 0 | 0 |
05/02/2020 |
7.26
|
10 | 7.78 | 7.78 | 7.26 | 0 | 0 | 0 |
04/02/2020 |
7.78
|
660 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 |
03/02/2020 |
8.35
|
470 | 8.16 | 8.35 | 7.59 | 0 | 0 | 0 |
31/01/2020 |
8.16
|
40 | 7.64 | 8.16 | 7.11 | 0 | 0 | 0 |
30/01/2020 |
7.64
|
270 | 7.15 | 7.64 | 6.68 | 0 | 0 | 0 |
22/01/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
21/01/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
20/01/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
17/01/2020 |
7.15
|
10 | 6.94 | 7.15 | 7.15 | 0 | 0 | 0 |
16/01/2020 |
6.94
|
10 | 6.50 | 6.94 | 6.94 | 0 | 0 | 0 |
15/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/01/2020 |
6.50
|
280 | 6.97 | 6.97 | 6.50 | 0 | 0 | 0 |
10/01/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
09/01/2020 |
6.97
|
10 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
08/01/2020 |
6.97
|
10 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
07/01/2020 |
7.08
|
20 | 7.30 | 7.30 | 7.08 | 0 | 0 | 0 |
06/01/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
03/01/2020 |
7.30
|
20 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
02/01/2020 |
7.84
|
2,230 | 7.47 | 7.84 | 6.96 | 0 | 0 | 0 |
31/12/2019 |
7.47
|
120 | 8.00 | 8.00 | 7.47 | 0 | 100 | -0.0 |
30/12/2019 |
8.00
|
10 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
27/12/2019 |
8.59
|
520 | 8.63 | 8.63 | 8.04 | 0 | 0 | 0 |
26/12/2019 |
8.63
|
10 | 9.26 | 9.26 | 8.63 | 0 | 0 | 0 |
25/12/2019 |
9.26
|
10 | 8.67 | 9.26 | 9.26 | 0 | 0 | 0 |
24/12/2019 |
8.67
|
10 | 8.39 | 8.67 | 8.67 | 0 | 0 | 0 |
23/12/2019 |
8.39
|
10 | 7.84 | 8.39 | 8.39 | 0 | 0 | 0 |
20/12/2019 |
7.84
|
40 | 8.16 | 8.47 | 7.84 | 0 | 0 | 0 |
19/12/2019 |
8.16
|
300 | 7.84 | 8.16 | 8.16 | 0 | 0 | 0 |
18/12/2019 |
7.84
|
4,490 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
17/12/2019 |
7.92
|
10 | 7.45 | 7.92 | 7.92 | 0 | 0 | 0 |
16/12/2019 |
7.45
|
530 | 8.00 | 8.00 | 7.45 | 0 | 0 | 0 |
13/12/2019 |
8.00
|
990 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
12/12/2019 |
8.59
|
110 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
11/12/2019 |
8.59
|
110 | 8.59 | 8.59 | 8.08 | 0 | 0 | 0 |
10/12/2019 |
8.59
|
10 | 8.39 | 8.59 | 8.59 | 0 | 0 | 0 |
09/12/2019 |
8.39
|
10 | 7.84 | 8.39 | 8.39 | 0 | 0 | 0 |
06/12/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
05/12/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
04/12/2019 |
7.84
|
5,010 | 8.20 | 8.75 | 7.84 | 0 | 0 | 0 |
03/12/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/12/2019 |
8.20
|
500 | 7.96 | 8.20 | 8.20 | 0 | 0 | 0 |
29/11/2019 |
7.96
|
130 | 7.45 | 7.96 | 7.30 | 0 | 0 | 0 |
28/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
27/11/2019 |
7.45
|
10 | 8.00 | 8.00 | 7.45 | 0 | 0 | 0 |
26/11/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |