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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
27/11/2019 |
6.29
|
2,210 | 6.71 | 7.14 | 6.29 | 0 | 0 | 0 |
26/11/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
25/11/2019 |
6.71
|
10 | 6.29 | 6.71 | 6.71 | 0 | 0 | 0 |
22/11/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
21/11/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
20/11/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
19/11/2019 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
18/11/2019 |
6.29
|
10 | 6.71 | 6.71 | 6.29 | 0 | 10 | -0.0 |
15/11/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
14/11/2019 |
6.71
|
440 | 7.21 | 7.21 | 6.71 | 0 | 0 | 0 |
13/11/2019 |
7.21
|
10 | 7.21 | 7.21 | 7.21 | 10 | 0 | 0.0 |
12/11/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
11/11/2019 |
7.21
|
60 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
08/11/2019 |
7.21
|
300 | 6.94 | 7.21 | 7.21 | 0 | 0 | 0 |
07/11/2019 |
6.94
|
190 | 6.94 | 6.94 | 6.88 | 0 | 0 | 0 |
06/11/2019 |
6.94
|
150 | 6.55 | 7.01 | 6.94 | 0 | 0 | 0 |
05/11/2019 |
6.55
|
30 | 6.42 | 6.55 | 6.55 | 0 | 0 | 0 |
04/11/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
01/11/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
31/10/2019 |
6.42
|
1,480 | 6.55 | 6.55 | 6.42 | 460 | 0 | 0.0 |
30/10/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
29/10/2019 |
6.55
|
40 | 6.49 | 6.55 | 6.55 | 0 | 0 | 0 |
28/10/2019 |
6.49
|
720 | 6.49 | 6.55 | 6.49 | 0 | 0 | 0 |
25/10/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
24/10/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
23/10/2019 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
22/10/2019 |
6.49
|
4,000 | 6.88 | 6.88 | 6.49 | 0 | 0 | 0 |
21/10/2019 |
6.88
|
1,000 | 7.34 | 7.34 | 6.88 | 0 | 0 | 0 |
18/10/2019 |
7.34
|
100 | 7.86 | 7.86 | 7.34 | 0 | 0 | 0 |
17/10/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/10/2019 |
7.86
|
10 | 7.47 | 7.86 | 7.86 | 0 | 0 | 0 |
15/10/2019 |
7.47
|
10 | 7.07 | 7.47 | 7.47 | 0 | 0 | 0 |
14/10/2019 |
7.07
|
1,500 | 7.53 | 7.53 | 7.07 | 0 | 0 | 0 |
11/10/2019 |
7.53
|
20 | 7.04 | 7.53 | 7.53 | 0 | 0 | 0 |
10/10/2019 |
7.04
|
10 | 6.58 | 7.04 | 7.04 | 0 | 0 | 0 |
09/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
08/10/2019 |
6.58
|
10 | 6.71 | 6.71 | 6.58 | 0 | 0 | 0 |
07/10/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
04/10/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
03/10/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
02/10/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
01/10/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
30/09/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
27/09/2019 |
6.71
|
120 | 6.71 | 6.71 | 6.25 | 0 | 0 | 0 |
26/09/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
25/09/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
24/09/2019 |
6.71
|
10 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
23/09/2019 |
6.71
|
110 | 7.01 | 7.01 | 6.71 | 0 | 0 | 0 |
20/09/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
19/09/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
18/09/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
17/09/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
16/09/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
13/09/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
12/09/2019 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
11/09/2019 |
7.01
|
1,300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
10/09/2019 |
7.01
|
1,010 | 7.53 | 7.53 | 7.01 | 0 | 0 | 0 |
09/09/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
06/09/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
05/09/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
04/09/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
03/09/2019 |
7.53
|
1,400 | 7.53 | 7.66 | 7.53 | 0 | 0 | 0 |
30/08/2019 |
7.53
|
271,120 | 7.21 | 7.53 | 7.27 | 0 | 0 | 0 |
29/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
28/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
27/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
26/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
23/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
22/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
21/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
20/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
19/08/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
16/08/2019 |
7.21
|
60 | 7.27 | 7.27 | 7.21 | 0 | 0 | 0 |
15/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
14/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
13/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
12/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
09/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
08/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
07/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
06/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
05/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
02/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
01/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
31/07/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
30/07/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
29/07/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
26/07/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
25/07/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
24/07/2019 |
7.27
|
10 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
23/07/2019 |
7.27
|
550 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
22/07/2019 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
19/07/2019 |
7.27
|
9,200 | 7.17 | 7.27 | 7.21 | 9,000 | 0 | 0.1 |
18/07/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
17/07/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
16/07/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
15/07/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
12/07/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
11/07/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |