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) |
-0.70 | -4.79% | 23,100 | 0 | 0 |
13.50
15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 34,700 | 0 | 0 |
12.70
15
13.90
|
3 tháng
(2024-06-21) |
0.70 | 5.30% | 51,200 | -3,152 | -0.0 |
12.70
15
13.90
|
6 tháng
(2024-03-25) |
0.30 | 2.21% | 101,000 | -3,252 | -0.0 |
12.60
15
13.90
|
12 tháng
(2023-09-25) |
3.30 | 31.13% | 1,095,600 | -249,931 | -3.4 |
10.60
16.40
13.90
|
24 tháng
(2022-09-30) |
2.20 | 18.80% | 2,894,256 | -254,581 | -3.4 |
9.50
16.40
13.90
|
36 tháng
(2021-10-05) |
0.48 | 3.57% | 6,599,999 | -380,134 | -6.9 |
9.50
22.30
13.90
|
60 tháng
(2019-10-16) |
6.97 | 100.57% | 12,243,477 | -829,884 | -11.1 |
6.22
22.30
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
7.14
|
1,000 | 7.07 | 7.14 | 7.14 | 0 | 0 | 0 |
28/11/2019 |
7.07
|
2,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
27/11/2019 |
7.07
|
50 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
26/11/2019 |
7.07
|
6,000 | 6.93 | 7.07 | 7.00 | 0 | 0 | 0 |
25/11/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
22/11/2019 |
6.93
|
2,700 | 7.14 | 7.14 | 6.93 | 0 | 0 | 0 |
21/11/2019 |
7.14
|
1,170 | 6.93 | 7.14 | 7.07 | 0 | 0 | 0 |
20/11/2019 |
6.93
|
10 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
19/11/2019 |
6.93
|
20 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
18/11/2019 |
6.93
|
3,025 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 |
15/11/2019 |
7.07
|
10 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
14/11/2019 |
7.07
|
1,410 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
13/11/2019 |
7.07
|
8,200 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
12/11/2019 |
7.14
|
2,500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
11/11/2019 |
7.14
|
14,500 | 6.86 | 7.28 | 6.86 | 0 | 0 | 0 |
08/11/2019 |
6.86
|
12,302 | 6.93 | 6.93 | 6.79 | 0 | 0 | 0 |
07/11/2019 |
6.93
|
3,200 | 6.86 | 7.07 | 6.93 | 0 | 0 | 0 |
06/11/2019 |
6.86
|
2,800 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 |
05/11/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
04/11/2019 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
01/11/2019 |
6.86
|
1,000 | 6.79 | 6.86 | 6.86 | 0 | 0 | 0 |
31/10/2019 |
6.79
|
7,000 | 6.79 | 6.79 | 6.72 | 0 | 0 | 0 |
30/10/2019 |
6.79
|
700 | 6.72 | 6.79 | 6.79 | 0 | 0 | 0 |
29/10/2019 |
6.72
|
6,800 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 |
28/10/2019 |
6.72
|
800 | 6.72 | 6.72 | 6.58 | 0 | 0 | 0 |
25/10/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
24/10/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
23/10/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
22/10/2019 |
6.72
|
2,000 | 6.93 | 6.93 | 6.72 | 0 | 0 | 0 |
21/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
18/10/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
17/10/2019 |
6.93
|
921 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
16/10/2019 |
6.93
|
2,800 | 6.79 | 7.00 | 6.79 | 0 | 0 | 0 |
15/10/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
14/10/2019 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
11/10/2019 |
6.79
|
1,200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
10/10/2019 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
09/10/2019 |
6.79
|
40 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
08/10/2019 |
6.79
|
200 | 6.65 | 6.79 | 6.79 | 0 | 0 | 0 |
07/10/2019 |
6.65
|
2,200 | 6.79 | 6.79 | 6.65 | 0 | 0 | 0 |
04/10/2019 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
03/10/2019 |
6.79
|
60 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
02/10/2019 |
6.79
|
2,000 | 6.93 | 6.93 | 6.79 | 0 | 0 | 0 |
01/10/2019 |
6.93
|
10 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
30/09/2019 |
6.93
|
5,500 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
27/09/2019 |
6.93
|
1,100 | 6.93 | 6.93 | 6.65 | 0 | 0 | 0 |
26/09/2019 |
6.93
|
2,000 | 6.65 | 6.93 | 6.93 | 0 | 0 | 0 |
25/09/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
24/09/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
23/09/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
20/09/2019 |
6.65
|
200 | 6.58 | 6.65 | 6.65 | 0 | 0 | 0 |
19/09/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
18/09/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
17/09/2019 |
6.58
|
132 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
16/09/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
13/09/2019 |
6.58
|
31 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
12/09/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
11/09/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
10/09/2019 |
6.58
|
100 | 6.93 | 6.93 | 6.58 | 0 | 0 | 0 |
09/09/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
06/09/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
05/09/2019 |
6.93
|
400 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
04/09/2019 |
6.93
|
5,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
03/09/2019 |
6.93
|
3,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
30/08/2019 |
6.93
|
3,400 | 6.79 | 6.93 | 6.79 | 0 | 0 | 0 |
29/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
28/08/2019 |
6.79
|
68 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
27/08/2019 |
6.79
|
1,000 | 6.65 | 6.79 | 6.79 | 0 | 0 | 0 |
26/08/2019 |
6.65
|
600 | 6.86 | 6.93 | 6.65 | 0 | 0 | 0 |
23/08/2019 |
6.86
|
1,500 | 6.93 | 6.93 | 6.86 | 0 | 0 | 0 |
22/08/2019 |
6.93
|
1,500 | 6.79 | 6.93 | 6.72 | 0 | 0 | 0 |
21/08/2019 |
6.79
|
108 | 6.65 | 6.79 | 6.79 | 0 | 0 | 0 |
20/08/2019 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
19/08/2019 |
6.65
|
300 | 6.45 | 6.65 | 6.65 | 0 | 0 | 0 |
16/08/2019 |
6.45
|
5,000 | 7.00 | 7.00 | 6.38 | 0 | 100 | -0.0 |
15/08/2019 |
7.00
|
100 | 6.65 | 7.00 | 7.00 | 0 | 0 | 0 |
14/08/2019 |
6.65
|
1,500 | 6.31 | 6.65 | 6.65 | 0 | 0 | 0 |
13/08/2019 |
6.31
|
114,100 | 6.51 | 6.51 | 6.31 | 90,300 | 113,100 | -0.2 |
12/08/2019 |
6.51
|
186,900 | 6.58 | 6.72 | 6.38 | 129,100 | 166,900 | -0.4 |
09/08/2019 |
6.58
|
101,000 | 7.14 | 7.14 | 6.58 | 3,700 | 101,000 | -0.9 |
08/08/2019 |
7.14
|
2,600 | 6.93 | 7.14 | 6.93 | 500 | 0 | 0.0 |
07/08/2019 |
6.93
|
10,972 | 6.93 | 6.93 | 6.93 | 5,900 | 0 | 0.1 |
06/08/2019 |
6.93
|
5,900 | 6.86 | 6.93 | 6.86 | 0 | 0 | 0 |
05/08/2019 |
6.86
|
800 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
02/08/2019 |
6.86
|
6,000 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 |
01/08/2019 |
6.86
|
9,400 | 6.93 | 6.93 | 6.86 | 3,700 | 0 | 0.0 |
31/07/2019 |
6.93
|
2,700 | 7.00 | 7.00 | 6.93 | 0 | 0 | 0 |
30/07/2019 |
7.00
|
20 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
29/07/2019 |
7.00
|
5,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
26/07/2019 |
7.00
|
28,770 | 6.93 | 7.00 | 6.93 | 11,700 | 0 | 0.1 |
25/07/2019 |
6.93
|
18,000 | 7.00 | 7.00 | 6.93 | 4,000 | 0 | 0.0 |
24/07/2019 |
7.00
|
10,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
23/07/2019 |
7.00
|
2,400 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
22/07/2019 |
7.00
|
10,058 | 7.00 | 7.07 | 7.00 | 9,900 | 0 | 0.1 |
19/07/2019 |
7.00
|
19,200 | 7.00 | 7.00 | 7.00 | 1,300 | 0 | 0.0 |
18/07/2019 |
7.00
|
2,315 | 7.00 | 7.00 | 7.00 | 2,200 | 0 | 0.0 |
17/07/2019 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 300 | 0 | 0.0 |
16/07/2019 |
7.00
|
17,000 | 7.00 | 7.28 | 7.00 | 6,000 | 0 | 0.1 |
15/07/2019 |
7.00
|
4,000 | 7.00 | 7.00 | 7.00 | 2,000 | 0 | 0.0 |
12/07/2019 |
7.00
|
2,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |