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 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
5.90
|
10,600 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |
27/11/2019 |
5.90
|
11,800 | 5.90 | 5.90 | 5.58 | 0 | 0 | 0 |
26/11/2019 |
5.90
|
13,200 | 6.03 | 6.03 | 5.77 | 0 | 0 | 0 |
25/11/2019 |
6.03
|
10,900 | 5.97 | 6.03 | 5.90 | 0 | 0 | 0 |
22/11/2019 |
5.97
|
10,200 | 6.03 | 6.03 | 5.77 | 0 | 0 | 0 |
21/11/2019 |
6.03
|
12,400 | 6.03 | 6.03 | 5.71 | 0 | 0 | 0 |
20/11/2019 |
6.03
|
13,700 | 5.71 | 6.03 | 5.51 | 0 | 0 | 0 |
19/11/2019 |
5.71
|
9,700 | 6.29 | 6.29 | 5.71 | 0 | 0 | 0 |
18/11/2019 |
6.29
|
15,600 | 6.36 | 6.36 | 5.77 | 0 | 0 | 0 |
15/11/2019 |
6.36
|
8,600 | 6.36 | 6.36 | 6.16 | 0 | 0 | 0 |
14/11/2019 |
6.36
|
11,700 | 6.16 | 6.36 | 6.16 | 0 | 0 | 0 |
13/11/2019 |
6.16
|
10,200 | 6.10 | 6.68 | 5.97 | 0 | 0 | 0 |
12/11/2019 |
6.10
|
8,000 | 6.03 | 6.10 | 5.97 | 0 | 0 | 0 |
11/11/2019 |
6.03
|
4,800 | 5.97 | 6.03 | 5.97 | 0 | 0 | 0 |
08/11/2019 |
5.97
|
6,900 | 5.90 | 5.97 | 5.84 | 0 | 0 | 0 |
07/11/2019 |
5.90
|
7,500 | 5.97 | 6.03 | 5.90 | 0 | 0 | 0 |
06/11/2019 |
5.97
|
4,100 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
05/11/2019 |
5.97
|
4,600 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 |
04/11/2019 |
6.10
|
4,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
01/11/2019 |
6.10
|
3,400 | 6.36 | 6.36 | 5.84 | 0 | 0 | 0 |
31/10/2019 |
6.36
|
3,500 | 6.10 | 6.36 | 6.36 | 0 | 0 | 0 |
30/10/2019 |
6.10
|
4,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/10/2019 |
6.10
|
3,500 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
28/10/2019 |
6.16
|
3,100 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
25/10/2019 |
6.16
|
4,900 | 6.36 | 6.36 | 6.10 | 0 | 0 | 0 |
24/10/2019 |
6.36
|
3,500 | 6.29 | 6.36 | 6.36 | 0 | 0 | 0 |
23/10/2019 |
6.29
|
4,000 | 6.29 | 6.29 | 6.16 | 0 | 600 | -0.0 |
22/10/2019 |
6.29
|
5,300 | 6.23 | 6.29 | 6.16 | 0 | 0 | 0 |
21/10/2019 |
6.23
|
5,200 | 6.62 | 6.62 | 6.10 | 0 | 0 | 0 |
18/10/2019 |
6.62
|
3,900 | 6.68 | 6.68 | 6.10 | 0 | 0 | 0 |
17/10/2019 |
6.68
|
6,000 | 6.87 | 6.87 | 6.23 | 0 | 0 | 0 |
16/10/2019 |
6.87
|
4,600 | 7.00 | 7.00 | 6.36 | 0 | 0 | 0 |
15/10/2019 |
7.00
|
600 | 6.42 | 7.00 | 6.42 | 0 | 500 | -0.0 |
14/10/2019 |
6.42
|
5,900 | 6.36 | 6.42 | 6.16 | 0 | 100 | -0.0 |
11/10/2019 |
6.36
|
4,700 | 6.68 | 6.68 | 6.23 | 0 | 0 | 0 |
10/10/2019 |
6.68
|
50,100 | 6.16 | 6.68 | 5.71 | 0 | 0 | 0 |
09/10/2019 |
6.16
|
50,100 | 6.68 | 6.68 | 6.16 | 0 | 0 | 0 |
08/10/2019 |
6.68
|
1,100 | 6.74 | 6.74 | 6.36 | 0 | 0 | 0 |
07/10/2019 |
6.74
|
1,400 | 7.13 | 7.13 | 6.55 | 0 | 0 | 0 |
04/10/2019 |
7.13
|
3,300 | 7.52 | 7.52 | 6.87 | 0 | 100 | -0.0 |
03/10/2019 |
7.52
|
4,000 | 6.87 | 7.52 | 6.42 | 0 | 0 | 0 |
02/10/2019 |
6.87
|
3,600 | 7.07 | 7.07 | 6.42 | 0 | 0 | 0 |
01/10/2019 |
7.07
|
3,100 | 7.13 | 7.13 | 6.42 | 0 | 0 | 0 |
30/09/2019 |
7.13
|
3,700 | 6.81 | 7.13 | 6.29 | 0 | 0 | 0 |
27/09/2019 |
6.81
|
4,300 | 6.68 | 6.81 | 6.36 | 0 | 0 | 0 |
26/09/2019 |
6.68
|
2,200 | 7.00 | 7.00 | 6.36 | 0 | 0 | 0 |
25/09/2019 |
7.00
|
2,500 | 6.81 | 7.00 | 6.81 | 0 | 0 | 0 |
24/09/2019 |
6.81
|
3,300 | 6.81 | 7.46 | 6.23 | 0 | 0 | 0 |
23/09/2019 |
6.81
|
2,400 | 6.42 | 6.81 | 6.23 | 0 | 0 | 0 |
20/09/2019 |
6.42
|
7,300 | 7.13 | 7.65 | 6.42 | 0 | 0 | 0 |
19/09/2019 |
7.13
|
400 | 6.74 | 7.20 | 6.68 | 0 | 0 | 0 |
18/09/2019 |
6.74
|
400 | 6.23 | 6.81 | 6.74 | 0 | 0 | 0 |
17/09/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
16/09/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
13/09/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
12/09/2019 |
6.23
|
36,500 | 6.23 | 6.42 | 5.97 | 0 | 0 | 0 |
11/09/2019 |
6.23
|
42,500 | 6.10 | 6.42 | 5.97 | 0 | 0 | 0 |
10/09/2019 |
6.10
|
42,900 | 6.23 | 6.49 | 6.03 | 0 | 0 | 0 |
09/09/2019 |
6.23
|
38,100 | 6.29 | 6.29 | 5.71 | 500 | 0 | 0.0 |
06/09/2019 |
6.29
|
30,600 | 6.23 | 6.49 | 6.10 | 0 | 0 | 0 |
05/09/2019 |
6.23
|
20,400 | 6.42 | 6.49 | 6.23 | 0 | 0 | 0 |
04/09/2019 |
6.42
|
10,700 | 5.84 | 6.42 | 5.77 | 500 | 0 | 0.0 |
03/09/2019 |
5.84
|
20,100 | 5.84 | 5.90 | 5.77 | 0 | 0 | 0 |
30/08/2019 |
5.84
|
25,100 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
29/08/2019 |
5.77
|
29,200 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
28/08/2019 |
5.84
|
30,100 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
27/08/2019 |
5.97
|
15,500 | 5.84 | 5.97 | 5.84 | 0 | 0 | 0 |
26/08/2019 |
5.84
|
16,200 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
23/08/2019 |
5.77
|
16,600 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
22/08/2019 |
5.97
|
13,900 | 6.36 | 6.36 | 5.97 | 0 | 0 | 0 |
21/08/2019 |
6.36
|
17,200 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 |
20/08/2019 |
6.68
|
15,100 | 7.00 | 7.20 | 6.68 | 1,200 | 0 | 0.0 |
19/08/2019 |
7.00
|
16,400 | 6.68 | 7.07 | 6.49 | 0 | 0 | 0 |
16/08/2019 |
6.68
|
15,900 | 6.62 | 6.68 | 6.36 | 0 | 0 | 0 |
15/08/2019 |
6.62
|
15,500 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 |
14/08/2019 |
6.74
|
17,900 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 |
13/08/2019 |
6.81
|
15,600 | 6.29 | 6.81 | 6.29 | 0 | 0 | 0 |
12/08/2019 |
6.29
|
19,100 | 6.16 | 6.36 | 6.16 | 0 | 0 | 0 |
09/08/2019 |
6.16
|
9,700 | 6.10 | 6.16 | 6.03 | 0 | 0 | 0 |
08/08/2019 |
6.10
|
14,500 | 6.10 | 6.68 | 6.03 | 0 | 0 | 0 |
07/08/2019 |
6.10
|
12,500 | 6.03 | 6.16 | 6.03 | 0 | 0 | 0 |
06/08/2019 |
6.03
|
14,300 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
05/08/2019 |
6.23
|
15,100 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
02/08/2019 |
6.23
|
13,700 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
01/08/2019 |
6.23
|
13,900 | 6.16 | 6.36 | 6.10 | 0 | 0 | 0 |
31/07/2019 |
6.16
|
14,400 | 6.03 | 6.23 | 5.97 | 0 | 0 | 0 |
30/07/2019 |
6.03
|
14,400 | 5.97 | 6.10 | 5.77 | 0 | 0 | 0 |
29/07/2019 |
5.97
|
15,600 | 6.03 | 6.10 | 5.90 | 0 | 0 | 0 |
26/07/2019 |
6.03
|
19,270 | 6.03 | 6.23 | 6.03 | 0 | 0 | 0 |
25/07/2019 |
6.03
|
15,030 | 5.90 | 6.42 | 5.84 | 0 | 0 | 0 |
24/07/2019 |
5.90
|
22,000 | 6.10 | 6.16 | 5.90 | 0 | 0 | 0 |
23/07/2019 |
6.10
|
17,800 | 6.36 | 6.42 | 6.10 | 0 | 0 | 0 |
22/07/2019 |
6.36
|
12,800 | 6.62 | 6.62 | 6.03 | 0 | 0 | 0 |
19/07/2019 |
6.62
|
17,100 | 6.55 | 6.62 | 6.23 | 0 | 0 | 0 |
18/07/2019 |
6.55
|
13,000 | 6.49 | 6.55 | 6.42 | 0 | 0 | 0 |
17/07/2019 |
6.49
|
19,300 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 |
16/07/2019 |
6.36
|
23,100 | 6.94 | 6.94 | 6.36 | 0 | 0 | 0 |
15/07/2019 |
6.94
|
19,000 | 7.13 | 7.13 | 6.87 | 0 | 0 | 0 |
12/07/2019 |
7.13
|
33,000 | 7.07 | 7.13 | 6.68 | 0 | 0 | 0 |
11/07/2019 |
7.07
|
61,500 | 7.46 | 7.46 | 6.74 | 0 | 0 | 0 |