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) |
0.05 | 0.47% | 60,700 | 0 | 0 |
10.40
11.05
10.70
|
2 tháng
(2024-07-22) |
-1.40 | -11.57% | 418,800 | 0 | 0 |
10.10
12.10
10.70
|
3 tháng
(2024-06-24) |
-2.35 | -18.01% | 1,631,200 | 0 | 0 |
10.10
15.40
10.70
|
6 tháng
(2024-03-25) |
-1.45 | -11.93% | 2,482,900 | -6,778 | -0.1 |
10.10
15.40
10.70
|
12 tháng
(2023-09-26) |
1.62 | 17.80% | 4,301,100 | -236,778 | -2.6 |
7.64
15.40
10.70
|
24 tháng
(2022-10-03) |
-0.74 | -6.47% | 5,929,900 | -239,276 | -3.1 |
7.28
15.40
10.70
|
36 tháng
(2021-10-06) |
-1.60 | -13.03% | 21,131,600 | -232,576 | -3.3 |
7.28
20.96
10.70
|
60 tháng
(2019-10-17) |
4.48 | 71.91% | 40,762,390 | -165,486 | -3.2 |
4.19
20.96
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.92
|
25,770 | 5.94 | 6.14 | 5.88 | 0 | 0 | 0 |
28/11/2019 |
5.94
|
24,340 | 5.93 | 6.01 | 5.79 | 0 | 0 | 0 |
27/11/2019 |
5.93
|
7,330 | 5.92 | 5.94 | 5.92 | 0 | 0 | 0 |
26/11/2019 |
5.92
|
17,170 | 6.14 | 6.14 | 5.88 | 0 | 0 | 0 |
25/11/2019 |
6.14
|
10 | 5.97 | 6.14 | 6.14 | 0 | 0 | 0 |
22/11/2019 |
5.97
|
13,800 | 5.89 | 6.09 | 5.84 | 0 | 0 | 0 |
21/11/2019 |
5.89
|
20,220 | 5.88 | 6.23 | 5.89 | 0 | 0 | 0 |
20/11/2019 |
5.88
|
25,360 | 5.95 | 5.97 | 5.88 | 0 | 0 | 0 |
19/11/2019 |
5.95
|
1,540 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
18/11/2019 |
6.05
|
1,420 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
15/11/2019 |
5.97
|
16,150 | 6.01 | 6.01 | 5.97 | 0 | 0 | 0 |
14/11/2019 |
6.01
|
11,690 | 6.01 | 6.09 | 5.97 | 0 | 0 | 0 |
13/11/2019 |
6.01
|
1,590 | 6.03 | 6.05 | 5.97 | 0 | 0 | 0 |
12/11/2019 |
6.03
|
23,120 | 6.00 | 6.09 | 5.98 | 0 | 0 | 0 |
11/11/2019 |
6.00
|
2,930 | 6.13 | 6.14 | 5.98 | 0 | 0 | 0 |
08/11/2019 |
6.13
|
520 | 6.05 | 6.14 | 6.05 | 0 | 0 | 0 |
07/11/2019 |
6.05
|
6,460 | 6.07 | 6.14 | 6.04 | 0 | 0 | 0 |
06/11/2019 |
6.07
|
39,490 | 6.18 | 6.18 | 6.05 | 0 | 0 | 0 |
05/11/2019 |
6.18
|
2,230 | 6.14 | 6.22 | 6.08 | 0 | 0 | 0 |
04/11/2019 |
6.14
|
50,630 | 6.23 | 6.23 | 6.11 | 2,000 | 0 | 0.0 |
01/11/2019 |
6.23
|
23,790 | 6.06 | 6.23 | 6.08 | 0 | 0 | 0 |
31/10/2019 |
6.06
|
55,400 | 6.14 | 6.22 | 6.06 | 0 | 0 | 0 |
30/10/2019 |
6.14
|
48,560 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 |
29/10/2019 |
6.22
|
34,250 | 6.22 | 6.23 | 6.22 | 0 | 0 | 0 |
28/10/2019 |
6.22
|
27,130 | 6.23 | 6.24 | 6.05 | 0 | 0 | 0 |
25/10/2019 |
6.23
|
3,130 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 |
24/10/2019 |
6.26
|
10,210 | 6.14 | 6.28 | 6.19 | 0 | 0 | 0 |
23/10/2019 |
6.14
|
1,480 | 6.20 | 6.21 | 6.13 | 0 | 0 | 0 |
22/10/2019 |
6.20
|
11,210 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
21/10/2019 |
6.10
|
33,190 | 6.10 | 6.23 | 6.09 | 0 | 0 | 0 |
18/10/2019 |
6.10
|
12,220 | 6.22 | 6.22 | 6.07 | 0 | 0 | 0 |
17/10/2019 |
6.22
|
4,610 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
16/10/2019 |
6.23
|
8,640 | 6.14 | 6.23 | 6.08 | 0 | 0 | 0 |
15/10/2019 |
6.14
|
39,240 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 |
14/10/2019 |
6.27
|
44,570 | 6.28 | 6.30 | 6.13 | 0 | 0 | 0 |
11/10/2019 |
6.28
|
61,350 | 6.18 | 6.31 | 6.14 | 0 | 0 | 0 |
10/10/2019 |
6.18
|
12,040 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 |
09/10/2019 |
6.27
|
49,470 | 6.29 | 6.29 | 6.15 | 0 | 0 | 0 |
08/10/2019 |
6.29
|
4,110 | 6.28 | 6.32 | 6.15 | 0 | 0 | 0 |
07/10/2019 |
6.28
|
78,170 | 6.23 | 6.32 | 6.15 | 0 | 0 | 0 |
04/10/2019 |
6.23
|
42,610 | 6.23 | 6.31 | 6.05 | 0 | 0 | 0 |
03/10/2019 |
6.23
|
42,470 | 6.23 | 6.27 | 6.07 | 0 | 0 | 0 |
02/10/2019 |
6.23
|
26,680 | 6.28 | 6.28 | 6.08 | 0 | 0 | 0 |
01/10/2019 |
6.28
|
16,900 | 6.28 | 6.31 | 6.05 | 0 | 0 | 0 |
30/09/2019 |
6.28
|
30,830 | 6.32 | 6.37 | 6.06 | 0 | 0 | 0 |
27/09/2019 |
6.32
|
21,410 | 6.37 | 6.41 | 6.14 | 50 | 0 | 0.0 |
26/09/2019 |
6.37
|
7,460 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
25/09/2019 |
6.32
|
24,890 | 6.19 | 6.37 | 5.97 | 0 | 0 | 0 |
24/09/2019 |
6.19
|
49,800 | 5.81 | 6.21 | 5.81 | 0 | 0 | 0 |
23/09/2019 |
5.81
|
29,580 | 6.11 | 6.22 | 5.79 | 0 | 0 | 0 |
20/09/2019 |
6.11
|
14,840 | 6.19 | 6.32 | 6.11 | 0 | 0 | 0 |
19/09/2019 |
6.19
|
32,110 | 6.23 | 6.31 | 6.19 | 0 | 0 | 0 |
18/09/2019 |
6.23
|
66,190 | 6.20 | 6.36 | 5.88 | 0 | 0 | 0 |
17/09/2019 |
6.20
|
67,660 | 6.41 | 6.41 | 6.15 | 0 | 0 | 0 |
16/09/2019 |
6.41
|
95,290 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 |
13/09/2019 |
6.50
|
56,430 | 6.76 | 6.76 | 6.50 | 0 | 0 | 0 |
12/09/2019 |
6.76
|
13,030 | 6.76 | 6.89 | 6.72 | 0 | 0 | 0 |
11/09/2019 |
6.76
|
83,850 | 7.11 | 7.12 | 6.72 | 0 | 0 | 0 |
10/09/2019 |
7.11
|
43,210 | 7.21 | 7.21 | 6.71 | 0 | 0 | 0 |
09/09/2019 |
7.21
|
73,420 | 7.24 | 7.38 | 7.12 | 0 | 4,300 | -0.0 |
06/09/2019 |
7.24
|
18,030 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 |
05/09/2019 |
7.24
|
105,000 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 |
04/09/2019 |
7.26
|
48,330 | 7.22 | 7.27 | 7.12 | 0 | 0 | 0 |
03/09/2019 |
7.22
|
14,690 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 |
30/08/2019 |
7.22
|
70,160 | 7.54 | 7.54 | 7.12 | 0 | 0 | 0 |
29/08/2019 |
7.54
|
41,600 | 7.49 | 7.60 | 7.39 | 0 | 0 | 0 |
28/08/2019 |
7.49
|
39,040 | 7.57 | 7.63 | 7.49 | 0 | 0 | 0 |
27/08/2019 |
7.57
|
84,970 | 7.63 | 7.71 | 7.48 | 0 | 0 | 0 |
26/08/2019 |
7.63
|
28,300 | 7.69 | 7.69 | 7.57 | 0 | 0 | 0 |
23/08/2019 |
7.69
|
30,330 | 7.69 | 7.76 | 7.60 | 0 | 0 | 0 |
22/08/2019 |
7.69
|
65,590 | 7.59 | 7.84 | 7.57 | 0 | 0 | 0 |
21/08/2019 |
7.59
|
116,610 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
20/08/2019 |
7.84
|
40,300 | 8.00 | 8.00 | 7.75 | 0 | 0 | 0 |
19/08/2019 |
8.00
|
50,880 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
16/08/2019 |
8.09
|
31,050 | 7.90 | 8.10 | 7.75 | 0 | 0 | 0 |
15/08/2019 |
7.90
|
30,530 | 7.91 | 8.00 | 7.71 | 0 | 0 | 0 |
14/08/2019 |
7.91
|
15,130 | 7.92 | 8.00 | 7.85 | 0 | 0 | 0 |
13/08/2019 |
7.92
|
48,180 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 |
12/08/2019 |
8.01
|
34,690 | 8.11 | 8.17 | 7.84 | 0 | 0 | 0 |
09/08/2019 |
8.11
|
69,330 | 7.88 | 8.14 | 7.92 | 0 | 0 | 0 |
08/08/2019 |
7.88
|
153,600 | 7.77 | 8.28 | 7.60 | 0 | 0 | 0 |
07/08/2019 |
7.77
|
28,850 | 7.81 | 8.00 | 7.57 | 0 | 0 | 0 |
06/08/2019 |
7.81
|
244,330 | 7.80 | 8.33 | 7.47 | 0 | 0 | 0 |
05/08/2019 |
7.80
|
158,160 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 |
02/08/2019 |
8.01
|
131,600 | 8.37 | 8.37 | 8.01 | 0 | 0 | 0 |
01/08/2019 |
8.37
|
72,850 | 8.55 | 8.55 | 8.28 | 0 | 0 | 0 |
31/07/2019 |
8.55
|
90,820 | 8.72 | 8.72 | 8.46 | 0 | 0 | 0 |
30/07/2019 |
8.72
|
93,670 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 |
29/07/2019 |
8.90
|
43,490 | 9.13 | 9.22 | 8.90 | 20 | 0 | 0.0 |
26/07/2019 |
9.13
|
208,850 | 8.55 | 9.13 | 8.49 | 0 | 0 | 0 |
25/07/2019 |
8.55
|
136,750 | 8.90 | 8.90 | 8.55 | 2,000 | 0 | 0.0 |
24/07/2019 |
8.90
|
216,810 | 9.44 | 9.44 | 8.82 | 0 | 0 | 0 |
23/07/2019 |
9.44
|
39,490 | 9.44 | 9.62 | 9.26 | 0 | 0 | 0 |
22/07/2019 |
9.44
|
47,470 | 9.35 | 9.53 | 9.31 | 0 | 0 | 0 |
19/07/2019 |
9.35
|
95,230 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 |
18/07/2019 |
9.17
|
104,480 | 9.31 | 9.35 | 9.17 | 0 | 0 | 0 |
17/07/2019 |
9.31
|
109,010 | 9.31 | 9.44 | 9.17 | 0 | 0 | 0 |
16/07/2019 |
9.31
|
212,560 | 9.53 | 9.62 | 9.26 | 0 | 0 | 0 |
15/07/2019 |
9.53
|
126,760 | 9.53 | 9.71 | 9.44 | 0 | 0 | 0 |
12/07/2019 |
9.53
|
148,560 | 9.97 | 10.11 | 9.53 | 50 | 0 | 0.0 |