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 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
28/11/2019 |
6.74
|
100 | 6.23 | 6.74 | 6.74 | 0 | 0 | 0 |
27/11/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
26/11/2019 |
6.23
|
5,100 | 6.87 | 6.87 | 6.23 | 5,000 | 0 | 0.0 |
25/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
22/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
21/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
20/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
19/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
18/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
15/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
14/11/2019 |
6.87
|
8 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
13/11/2019 |
6.87
|
100 | 6.30 | 6.87 | 6.87 | 100 | 0 | 0.0 |
12/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
11/11/2019 |
6.30
|
100 | 5.72 | 6.30 | 6.30 | 0 | 0 | 0 |
08/11/2019 |
5.72
|
100 | 6.30 | 6.30 | 5.72 | 0 | 0 | 0 |
07/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/11/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/10/2019 |
6.30
|
100 | 6.36 | 6.36 | 6.30 | 100 | 0 | 0.0 |
30/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
29/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
28/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
25/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
24/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
23/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
22/10/2019 |
6.36
|
300 | 6.36 | 6.61 | 5.72 | 100 | 0 | 0.0 |
21/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
18/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
17/10/2019 |
6.36
|
200 | 6.36 | 6.36 | 5.72 | 100 | 0 | 0.0 |
16/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
15/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
14/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
11/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
10/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
09/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
08/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
07/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
04/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
03/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
02/10/2019 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 100 | 0 | 0.0 |
01/10/2019 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
30/09/2019 |
6.36
|
700 | 6.55 | 6.55 | 6.36 | 700 | 0 | 0.0 |
27/09/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
26/09/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
25/09/2019 |
6.55
|
600 | 7.25 | 7.25 | 6.55 | 0 | 0 | 0 |
24/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
23/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
20/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
19/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
18/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
17/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
16/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
13/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
12/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
11/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
10/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
06/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
05/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
04/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
03/09/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
30/08/2019 |
7.25
|
700 | 6.61 | 7.25 | 7.25 | 700 | 0 | 0.0 |
29/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
28/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
27/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
26/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
23/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
22/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
21/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
20/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
19/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
16/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
15/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
14/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
13/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
12/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
09/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
08/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
07/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
06/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
05/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
02/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
01/08/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
31/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
30/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
29/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
26/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
25/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
24/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
23/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
22/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
19/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
18/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
17/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
16/07/2019 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
15/07/2019 |
6.61
|
100 | 7.31 | 7.31 | 6.61 | 0 | 0 | 0 |
12/07/2019 |
7.31
|
400 | 6.68 | 7.31 | 7.31 | 400 | 200 | 0.0 |