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) |
-0.30 | -2.80% | 19,200 | 0 | 0 |
10.40
10.80
10.60
|
2 tháng
(2024-07-22) |
-0.50 | -4.59% | 103,500 | 0 | 0 |
10.10
11
10.60
|
3 tháng
(2024-06-21) |
-1.20 | -10.31% | 548,800 | 0 | 0 |
10.10
11.60
10.60
|
6 tháng
(2024-03-25) |
-0.81 | -7.25% | 752,514 | 0 | 0 |
9.87
12.27
10.60
|
12 tháng
(2023-09-25) |
-0.14 | -1.34% | 846,851 | 0 | 0 |
9.87
12.27
10.60
|
24 tháng
(2022-09-30) |
-0.41 | -3.76% | 1,252,660 | 0 | 0 |
9.64
12.43
10.60
|
36 tháng
(2021-10-05) |
-6.47 | -38.34% | 5,179,564 | 0 | 0 |
9.55
18.46
10.60
|
60 tháng
(2019-10-16) |
3.97 | 61.73% | 11,819,904 | 0 | -0.0 |
5.22
26.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
5.52
|
13,200 | 5.60 | 5.67 | 5.37 | 0 | 0 | 0 |
27/11/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/11/2019 |
5.60
|
339 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
25/11/2019 |
5.52
|
6,000 | 5.83 | 5.83 | 5.52 | 0 | 0 | 0 |
22/11/2019 |
5.75
|
300 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
21/11/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
20/11/2019 |
5.83
|
1,400 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/11/2019 |
5.83
|
6,400 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
18/11/2019 |
5.83
|
10,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
15/11/2019 |
5.83
|
14,800 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
14/11/2019 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
13/11/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
12/11/2019 |
5.83
|
600 | 5.90 | 5.90 | 5.83 | 0 | 0 | 0 |
11/11/2019 |
6.05
|
600 | 6.05 | 6.05 | 6.05 | 500 | 0 | 0.0 |
08/11/2019 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
07/11/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
06/11/2019 |
6.05
|
600 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
05/11/2019 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
04/11/2019 |
5.22
|
300 | 5.98 | 5.98 | 5.22 | 0 | 0 | 0 |
01/11/2019 |
6.05
|
5,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
31/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
30/10/2019 |
6.05
|
8,100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
29/10/2019 |
6.05
|
11,300 | 6.28 | 6.28 | 5.60 | 0 | 0 | 0 |
28/10/2019 |
6.43
|
400 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
25/10/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/10/2019 |
6.20
|
900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/10/2019 |
6.51
|
200 | 6.20 | 6.51 | 6.20 | 0 | 0 | 0 |
22/10/2019 |
6.51
|
12,100 | 5.98 | 6.51 | 5.98 | 0 | 0 | 0 |
21/10/2019 |
6.58
|
600 | 5.90 | 6.58 | 5.90 | 0 | 0 | 0 |
18/10/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
17/10/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
16/10/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
15/10/2019 |
6.43
|
200 | 6.05 | 6.43 | 6.43 | 0 | 0 | 0 |
14/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
11/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
10/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
09/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
08/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
07/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
04/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
03/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
02/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
01/10/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
30/09/2019 |
6.05
|
700 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
27/09/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
26/09/2019 |
6.35
|
1,200 | 6.28 | 6.35 | 6.28 | 0 | 0 | 0 |
25/09/2019 |
6.35
|
25,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
24/09/2019 |
6.35
|
4,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
23/09/2019 |
6.43
|
3,000 | 6.20 | 6.43 | 6.20 | 0 | 0 | 0 |
20/09/2019 |
6.20
|
2,900 | 6.28 | 6.35 | 6.20 | 0 | 0 | 0 |
19/09/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
18/09/2019 |
6.43
|
197 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
17/09/2019 |
6.28
|
17,400 | 6.51 | 6.51 | 6.28 | 0 | 0 | 0 |
16/09/2019 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
13/09/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
12/09/2019 |
6.58
|
1,200 | 6.51 | 6.58 | 6.51 | 0 | 0 | 0 |
11/09/2019 |
6.51
|
200 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
10/09/2019 |
6.51
|
200 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
09/09/2019 |
6.51
|
9,700 | 6.43 | 6.51 | 6.20 | 1,000 | 0 | 0.0 |
06/09/2019 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
05/09/2019 |
6.28
|
600 | 5.30 | 6.28 | 5.30 | 0 | 0 | 0 |
04/09/2019 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
03/09/2019 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
30/08/2019 |
6.13
|
103 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
29/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
28/08/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
27/08/2019 |
6.51
|
400 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
26/08/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
23/08/2019 |
7.04
|
200 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
22/08/2019 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
21/08/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
20/08/2019 |
6.58
|
200 | 7.57 | 7.57 | 6.58 | 0 | 0 | 0 |
19/08/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
16/08/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
15/08/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
14/08/2019 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
13/08/2019 |
7.57
|
900 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 |
12/08/2019 |
7.19
|
8,000 | 6.13 | 7.19 | 6.13 | 0 | 0 | 0 |
09/08/2019 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
08/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
07/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
05/08/2019 |
6.73
|
500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
02/08/2019 |
6.43
|
600 | 5.37 | 6.43 | 5.37 | 0 | 0 | 0 |
01/08/2019 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
31/07/2019 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
30/07/2019 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
29/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
26/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
25/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
24/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
23/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
22/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
19/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
18/07/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
17/07/2019 |
6.51
|
1,900 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
16/07/2019 |
6.81
|
1,100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
15/07/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
12/07/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
11/07/2019 |
6.51
|
1,100 | 6.81 | 6.81 | 6.51 | 0 | 0 | 0 |