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) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.95
|
100 | 5.62 | 5.95 | 5.95 | 0 | 0 | 0 |
28/11/2019 |
5.62
|
300 | 5.67 | 5.67 | 5.48 | 0 | 100 | -0.0 |
27/11/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
26/11/2019 |
5.67
|
400 | 5.67 | 5.67 | 5.67 | 400 | 0 | 0.0 |
25/11/2019 |
5.67
|
10,800 | 5.67 | 5.67 | 5.67 | 9,700 | 10,800 | -0.0 |
22/11/2019 |
5.67
|
22,200 | 5.86 | 5.86 | 5.67 | 8,500 | 22,200 | -0.2 |
21/11/2019 |
5.86
|
2,600 | 5.86 | 5.86 | 5.86 | 0 | 2,600 | -0.0 |
20/11/2019 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 100 | 0 | 0.0 |
19/11/2019 |
5.86
|
16,700 | 6.00 | 6.00 | 5.67 | 0 | 100 | -0.0 |
18/11/2019 |
6.00
|
100 | 5.67 | 6.00 | 6.00 | 0 | 0 | 0 |
15/11/2019 |
5.67
|
3,080 | 6.05 | 6.05 | 5.67 | 3,000 | 0 | 0.0 |
14/11/2019 |
6.05
|
100 | 5.58 | 6.05 | 6.05 | 0 | 0 | 0 |
13/11/2019 |
5.58
|
100 | 6.05 | 6.05 | 5.58 | 0 | 100 | -0.0 |
12/11/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
11/11/2019 |
6.05
|
240 | 5.86 | 6.05 | 5.58 | 0 | 100 | -0.0 |
08/11/2019 |
5.86
|
900 | 5.86 | 5.86 | 5.86 | 900 | 0 | 0.0 |
07/11/2019 |
5.86
|
2,500 | 6.47 | 6.47 | 5.86 | 0 | 100 | -0.0 |
06/11/2019 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
05/11/2019 |
6.47
|
200 | 6.33 | 6.47 | 5.76 | 0 | 100 | -0.0 |
04/11/2019 |
6.33
|
200 | 6.14 | 6.33 | 5.67 | 0 | 100 | -0.0 |
01/11/2019 |
6.14
|
100 | 5.67 | 6.14 | 6.14 | 0 | 0 | 0 |
31/10/2019 |
5.67
|
600 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
30/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
29/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
28/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
25/10/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
24/10/2019 |
5.67
|
2,500 | 5.67 | 5.72 | 5.67 | 1,000 | 0 | 0.0 |
23/10/2019 |
5.67
|
5,100 | 5.67 | 5.72 | 5.67 | 5,100 | 0 | 0.1 |
22/10/2019 |
5.67
|
4,100 | 5.67 | 5.67 | 5.67 | 3,800 | 0 | 0.0 |
21/10/2019 |
5.67
|
4,500 | 5.62 | 6.14 | 5.62 | 1,000 | 0 | 0.0 |
18/10/2019 |
5.62
|
2,100 | 5.62 | 5.62 | 5.62 | 2,100 | 0 | 0.0 |
17/10/2019 |
5.62
|
400 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
16/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
15/10/2019 |
5.62
|
3,300 | 5.62 | 5.62 | 5.62 | 3,300 | 0 | 0.0 |
14/10/2019 |
5.62
|
2,400 | 5.39 | 5.62 | 5.62 | 0 | 2,100 | -0.0 |
11/10/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
10/10/2019 |
5.39
|
1,100 | 5.62 | 5.62 | 5.39 | 500 | 0 | 0.0 |
09/10/2019 |
5.62
|
40 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
08/10/2019 |
5.62
|
920 | 5.62 | 5.62 | 5.62 | 900 | 0 | 0.0 |
07/10/2019 |
5.62
|
700 | 5.62 | 5.62 | 5.62 | 400 | 0 | 0.0 |
04/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
03/10/2019 |
5.62
|
1,200 | 5.62 | 5.62 | 5.62 | 1,200 | 0 | 0.0 |
02/10/2019 |
5.62
|
1,200 | 5.86 | 5.86 | 5.62 | 0 | 0 | 0 |
01/10/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
30/09/2019 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 1,000 | 0 | 0.0 |
27/09/2019 |
5.86
|
2,900 | 5.90 | 5.90 | 5.86 | 2,700 | 0 | 0.0 |
26/09/2019 |
5.90
|
7,400 | 5.39 | 5.90 | 5.67 | 0 | 0 | 0 |
25/09/2019 |
5.39
|
100 | 5.86 | 5.86 | 5.39 | 0 | 100 | -0.0 |
24/09/2019 |
5.86
|
300 | 6.05 | 6.05 | 5.48 | 0 | 100 | -0.0 |
23/09/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
20/09/2019 |
6.05
|
80 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
19/09/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
18/09/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
17/09/2019 |
6.05
|
200 | 5.67 | 6.05 | 6.05 | 0 | 0 | 0 |
16/09/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
13/09/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
12/09/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
11/09/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
10/09/2019 |
5.67
|
1,015 | 6.05 | 6.05 | 5.48 | 0 | 0 | 0 |
09/09/2019 |
6.05
|
1,700 | 5.62 | 6.05 | 5.58 | 0 | 0 | 0 |
06/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
05/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
04/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
03/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
30/08/2019 |
5.62
|
200 | 5.67 | 5.67 | 5.62 | 0 | 0 | 0 |
29/08/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
28/08/2019 |
5.67
|
300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
27/08/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
26/08/2019 |
5.67
|
1,300 | 5.81 | 5.81 | 5.67 | 1,300 | 0 | 0.0 |
23/08/2019 |
5.81
|
1,200 | 5.53 | 6.05 | 5.62 | 0 | 0 | 0 |
22/08/2019 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
21/08/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
20/08/2019 |
5.53
|
600 | 5.90 | 5.90 | 5.53 | 0 | 0 | 0 |
19/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/08/2019 |
5.90
|
400 | 5.90 | 5.90 | 5.34 | 0 | 100 | -0.0 |
15/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/08/2019 |
5.90
|
5,100 | 5.90 | 5.90 | 5.90 | 4,800 | 0 | 0.1 |
13/08/2019 |
5.90
|
10,200 | 5.90 | 5.90 | 5.58 | 10,000 | 10,100 | -0.0 |
12/08/2019 |
5.90
|
9,800 | 5.90 | 5.95 | 5.90 | 9,700 | 9,700 | -0 |
09/08/2019 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 300 | -0.0 |
08/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/08/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/07/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/07/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
29/07/2019 |
5.90
|
9,300 | 6.09 | 6.70 | 5.86 | 0 | 0 | 0 |
26/07/2019 |
6.09
|
1,300 | 6.56 | 6.80 | 5.95 | 0 | 100 | -0.0 |
25/07/2019 |
6.56
|
200 | 6.33 | 6.94 | 6.56 | 0 | 0 | 0 |
24/07/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
23/07/2019 |
6.33
|
800 | 6.33 | 6.89 | 5.72 | 600 | 100 | 0.0 |
22/07/2019 |
6.33
|
100 | 5.76 | 6.33 | 6.33 | 0 | 0 | 0 |
19/07/2019 |
5.76
|
5,700 | 6.19 | 6.33 | 5.76 | 0 | 0 | 0 |
18/07/2019 |
6.19
|
127,800 | 5.62 | 6.19 | 5.62 | 118,900 | 0 | 1.5 |
17/07/2019 |
5.62
|
100 | 5.48 | 5.62 | 5.62 | 0 | 0 | 0 |
16/07/2019 |
5.48
|
200 | 5.53 | 5.62 | 5.48 | 0 | 0 | 0 |
15/07/2019 |
5.53
|
300 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 |
12/07/2019 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |