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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2019 |
6.26
|
10 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
29/11/2019 |
6.26
|
80 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
28/11/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
27/11/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
26/11/2019 |
6.34
|
90 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
25/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/11/2019 |
6.30
|
2,160 | 6.30 | 6.30 | 6.30 | 210 | 0 | 0.0 |
20/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/11/2019 |
6.30
|
20 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
18/11/2019 |
6.30
|
20 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/11/2019 |
6.30
|
1,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/11/2019 |
6.30
|
30 | 6.00 | 6.30 | 6.00 | 0 | 0 | 0 |
13/11/2019 |
6.00
|
10 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
12/11/2019 |
6.30
|
50 | 6.01 | 6.30 | 6.01 | 0 | 0 | 0 |
11/11/2019 |
6.30
|
870 | 6.00 | 6.34 | 6.00 | 0 | 0 | 0 |
08/11/2019 |
6.26
|
200 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
07/11/2019 |
6.38
|
570 | 6.42 | 6.42 | 6.38 | 0 | 0 | 0 |
06/11/2019 |
6.09
|
320 | 6.77 | 6.77 | 6.09 | 0 | 0 | 0 |
05/11/2019 |
6.44
|
370 | 6.48 | 6.48 | 6.44 | 0 | 0 | 0 |
04/11/2019 |
6.49
|
30 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
01/11/2019 |
6.50
|
330 | 6.10 | 6.52 | 6.10 | 0 | 0 | 0 |
31/10/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
30/10/2019 |
6.55
|
150 | 6.58 | 6.58 | 6.55 | 0 | 0 | 0 |
29/10/2019 |
6.59
|
70 | 6.60 | 6.60 | 6.59 | 0 | 0 | 0 |
28/10/2019 |
6.60
|
50 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/10/2019 |
6.59
|
270 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 |
24/10/2019 |
6.68
|
50 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
23/10/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
22/10/2019 |
6.62
|
1,100 | 6.63 | 6.63 | 6.36 | 0 | 0 | 0 |
21/10/2019 |
6.64
|
2,070 | 6.66 | 6.66 | 6.35 | 0 | 0 | 0 |
18/10/2019 |
6.67
|
50 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
17/10/2019 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
16/10/2019 |
6.75
|
40 | 6.76 | 6.76 | 6.75 | 0 | 0 | 0 |
15/10/2019 |
6.77
|
3,200 | 6.73 | 6.77 | 6.73 | 3,200 | 0 | 0.0 |
14/10/2019 |
6.69
|
14,730 | 6.40 | 6.69 | 6.38 | 0 | 0 | 0 |
11/10/2019 |
6.85
|
540 | 6.36 | 6.85 | 6.36 | 0 | 0 | 0 |
10/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
09/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
08/10/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
07/10/2019 |
6.78
|
2,010 | 6.78 | 6.78 | 6.43 | 0 | 0 | 0 |
04/10/2019 |
6.39
|
60 | 6.77 | 6.77 | 6.39 | 0 | 0 | 0 |
03/10/2019 |
6.78
|
2,000 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
02/10/2019 |
6.39
|
5,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
01/10/2019 |
6.35
|
10 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
30/09/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
27/09/2019 |
6.78
|
4,650 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
26/09/2019 |
6.69
|
10 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
25/09/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
24/09/2019 |
6.72
|
4,070 | 6.38 | 6.77 | 6.38 | 0 | 0 | 0 |
23/09/2019 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
20/09/2019 |
6.86
|
10 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
19/09/2019 |
7.03
|
10 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
18/09/2019 |
7.11
|
20,040 | 6.31 | 7.11 | 6.31 | 18,000 | 0 | 0.1 |
17/09/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
16/09/2019 |
6.78
|
530 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
13/09/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
12/09/2019 |
6.44
|
20,010 | 6.78 | 6.78 | 6.44 | 0 | 20,000 | -0.2 |
11/09/2019 |
6.86
|
20 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
10/09/2019 |
6.95
|
50 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
09/09/2019 |
7.03
|
2,070 | 6.39 | 7.03 | 6.43 | 0 | 0 | 0 |
06/09/2019 |
6.86
|
2,530 | 6.39 | 6.86 | 6.39 | 0 | 0 | 0 |
05/09/2019 |
6.86
|
9,570 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
04/09/2019 |
7.03
|
170 | 6.33 | 7.03 | 6.73 | 0 | 0 | 0 |
03/09/2019 |
7.03
|
250 | 6.33 | 7.03 | 6.33 | 0 | 0 | 0 |
30/08/2019 |
6.77
|
2,000 | 6.65 | 6.77 | 6.65 | 0 | 330 | -0.0 |
29/08/2019 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
28/08/2019 |
6.68
|
600 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
27/08/2019 |
6.72
|
50 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
26/08/2019 |
6.74
|
120 | 6.75 | 6.75 | 6.74 | 0 | 0 | 0 |
23/08/2019 |
6.77
|
20 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
22/08/2019 |
6.77
|
2,420 | 6.78 | 6.86 | 6.77 | 0 | 0 | 0 |
21/08/2019 |
6.77
|
330 | 6.43 | 6.77 | 6.43 | 0 | 0 | 0 |
20/08/2019 |
6.78
|
4,870 | 6.95 | 7.08 | 6.39 | 0 | 4,800 | -0.0 |
19/08/2019 |
6.86
|
500 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
16/08/2019 |
6.86
|
60 | 7.21 | 7.21 | 6.86 | 0 | 0 | 0 |
15/08/2019 |
6.86
|
4,000 | 6.78 | 6.86 | 6.78 | 0 | 0 | 0 |
14/08/2019 |
6.86
|
20 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
13/08/2019 |
6.60
|
1,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/08/2019 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
09/08/2019 |
7.03
|
10 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
08/08/2019 |
6.78
|
6,000 | 6.69 | 6.78 | 6.69 | 0 | 0 | 0 |
07/08/2019 |
6.60
|
90 | 6.43 | 6.60 | 6.60 | 0 | 0 | 0 |
06/08/2019 |
6.43
|
4,700 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
05/08/2019 |
6.60
|
2,320 | 6.36 | 6.60 | 6.36 | 0 | 290 | -0.0 |
02/08/2019 |
6.60
|
2,240 | 6.26 | 6.60 | 6.26 | 0 | 30 | -0.0 |
01/08/2019 |
6.56
|
1,220 | 7.03 | 7.03 | 6.56 | 0 | 0 | 0 |
31/07/2019 |
7.03
|
1,740 | 6.71 | 7.12 | 6.71 | 0 | 0 | 0 |
30/07/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
29/07/2019 |
7.21
|
10 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
26/07/2019 |
7.29
|
10,110 | 6.95 | 7.29 | 6.95 | 10,100 | 0 | 0.1 |
25/07/2019 |
6.86
|
6,010 | 6.73 | 6.86 | 6.73 | 0 | 0 | 0 |
24/07/2019 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
23/07/2019 |
6.78
|
40 | 6.85 | 6.85 | 6.78 | 0 | 30 | -0.0 |
22/07/2019 |
6.85
|
20 | 6.86 | 6.86 | 6.85 | 0 | 0 | 0 |
19/07/2019 |
6.86
|
4,490 | 6.52 | 6.86 | 6.31 | 0 | 0 | 0 |
18/07/2019 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
17/07/2019 |
6.77
|
3,020 | 6.53 | 6.78 | 6.52 | 0 | 0 | 0 |
16/07/2019 |
6.76
|
660 | 6.78 | 6.84 | 6.52 | 100 | 0 | 0.0 |
15/07/2019 |
6.85
|
50 | 7.02 | 6.85 | 6.85 | 0 | 0 | 0 |