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 | 0% | 11,000 | 200 | 0.0 |
5.50
5.90
5.60
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,400 | 200 | 0.0 |
5.50
6.40
5.60
|
3 tháng
(2024-06-24) |
-1.50 | -21.13% | 42,100 | 2,200 | 0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
-2.70 | -32.53% | 93,000 | 2,100 | 0.0 |
5.50
8.30
5.60
|
12 tháng
(2023-09-26) |
-2.70 | -32.53% | 220,500 | 1,200 | 0.0 |
5.50
9
5.60
|
24 tháng
(2022-10-03) |
-5.20 | -48.15% | 1,246,475 | 3,500 | 0.0 |
5.50
11
5.60
|
36 tháng
(2021-10-06) |
-3.80 | -40.43% | 5,847,933 | -22,300 | -0.3 |
5.50
15.90
5.60
|
60 tháng
(2019-10-17) |
-0.40 | -6.67% | 6,970,930 | 40,970 | 0.4 |
5.50
15.90
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
28/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/11/2019 |
6.40
|
1,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/11/2019 |
6.40
|
1,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/11/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/11/2019 |
6.40
|
200 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
13/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/11/2019 |
6.30
|
1,000 | 6.10 | 6.40 | 6.30 | 0 | 0 | 0 |
11/11/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/11/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/11/2019 |
6.10
|
300 | 6.10 | 6.10 | 6 | 0 | 200 | -0.0 |
06/11/2019 |
6.10
|
800 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
05/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
04/11/2019 |
6
|
10 | 6 | 6 | 6 | 0 | 0 | 0 |
01/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
31/10/2019 |
6
|
500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
30/10/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/10/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/10/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
25/10/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
24/10/2019 |
6.50
|
1,700 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
23/10/2019 |
6.20
|
1,000 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
22/10/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/10/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/10/2019 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
17/10/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
16/10/2019 |
6
|
1,100 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
15/10/2019 |
6.20
|
3,180 | 6.20 | 6.40 | 5.70 | 0 | 0 | 0 |
14/10/2019 |
6.20
|
400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
11/10/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/10/2019 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/10/2019 |
6.10
|
1,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
08/10/2019 |
6.50
|
200 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
07/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/10/2019 |
6.40
|
700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/10/2019 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
02/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/10/2019 |
6.40
|
50 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
30/09/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/09/2019 |
6.40
|
1,156 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
26/09/2019 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/09/2019 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/09/2019 |
6.60
|
1,200 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
23/09/2019 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
20/09/2019 |
6.60
|
600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
19/09/2019 |
6.60
|
50 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/09/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/09/2019 |
6.60
|
218 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
16/09/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/09/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
12/09/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
11/09/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
10/09/2019 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/09/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/09/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/09/2019 |
7.10
|
1,740 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
04/09/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
03/09/2019 |
7.20
|
700 | 6.90 | 7.20 | 7.20 | 0 | 0 | 0 |
30/08/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/08/2019 |
6.90
|
1,600 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
28/08/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/08/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/08/2019 |
6.80
|
2,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
23/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/08/2019 |
7
|
6,800 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
21/08/2019 |
7.10
|
5,050 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
20/08/2019 |
7.10
|
2,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/08/2019 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
16/08/2019 |
7.10
|
3,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
15/08/2019 |
7.10
|
3,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
14/08/2019 |
7.10
|
1,120 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
13/08/2019 |
7.20
|
700 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
12/08/2019 |
7.10
|
300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
09/08/2019 |
7.40
|
1,600 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
08/08/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/08/2019 |
7.30
|
1,000 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
06/08/2019 |
7.20
|
600 | 7.90 | 8.60 | 7.20 | 0 | 0 | 0 |
05/08/2019 |
7.90
|
700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
02/08/2019 |
8.30
|
100 | 7.70 | 8.30 | 8.30 | 0 | 0 | 0 |
01/08/2019 |
7.70
|
660 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
31/07/2019 |
8.50
|
100 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
30/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
29/07/2019 |
7.80
|
1,520 | 7.10 | 7.80 | 7.20 | 0 | 0 | 0 |
26/07/2019 |
7.10
|
100 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
25/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/07/2019 |
7
|
800 | 7 | 7.70 | 7 | 0 | 0 | 0 |
23/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/07/2019 |
7
|
10,700 | 7.10 | 7.20 | 7 | 0 | 7,100 | -0.0 |
19/07/2019 |
7.10
|
900 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
18/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
17/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
16/07/2019 |
7.80
|
1,300 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
15/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/07/2019 |
8.40
|
400 | 9.30 | 9.30 | 8.40 | 0 | 400 | -0.0 |