Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.50 | 8.06% | 9,400 | -100 | -0.0 |
6.20
6.80
6.70
|
2 tháng
(2024-09-16) |
0.20 | 3.08% | 37,800 | 0 | 0 |
6.20
6.90
6.70
|
3 tháng
(2024-08-16) |
-0.30 | -4.29% | 65,600 | -100 | -0.0 |
6.20
7.30
6.70
|
6 tháng
(2024-05-20) |
-0.40 | -5.63% | 190,000 | 0 | -0 |
6.20
7.30
6.70
|
12 tháng
(2023-11-20) |
-0.10 | -1.47% | 296,600 | -10 | -0.0 |
6.20
7.50
6.70
|
24 tháng
(2022-11-25) |
-0.90 | -11.84% | 784,251 | -8,610 | -0.1 |
6.20
11.90
6.70
|
36 tháng
(2021-11-30) |
-9.30 | -58.12% | 2,868,768 | -8,610 | -0.1 |
6.20
17
6.70
|
60 tháng
(2019-12-11) |
-2.20 | -24.72% | 26,451,403 | -57,905 | -0.4 |
6.20
19.50
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2020 |
8.90
|
9,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
30/01/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/01/2020 |
8.90
|
4,721 | 9 | 9 | 8.90 | 0 | 0 | 0 |
21/01/2020 |
9
|
13,000 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
20/01/2020 |
8.90
|
10,000 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
17/01/2020 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/01/2020 |
8.90
|
201 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/01/2020 |
8.90
|
4,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
14/01/2020 |
9
|
1,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
13/01/2020 |
9
|
20,299 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
10/01/2020 |
9.50
|
52,320 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
09/01/2020 |
9.50
|
35,175 | 8.70 | 9.50 | 8.90 | 0 | 0 | 0 |
08/01/2020 |
8.70
|
300 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
07/01/2020 |
9.30
|
46,100 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
06/01/2020 |
8.50
|
26,600 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
03/01/2020 |
8.60
|
12,220 | 9 | 9 | 8.60 | 0 | 0 | 0 |
02/01/2020 |
9
|
150 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
31/12/2019 |
9.10
|
362 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
30/12/2019 |
9.10
|
29,600 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
27/12/2019 |
9
|
1,300 | 8.90 | 9 | 9 | 0 | 0 | 0 |
26/12/2019 |
8.90
|
1,419 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
25/12/2019 |
8.90
|
3,735 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
24/12/2019 |
9.10
|
6,450 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
23/12/2019 |
9.10
|
22,000 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
20/12/2019 |
9.40
|
23,741 | 9.20 | 9.50 | 9.30 | 0 | 0 | 0 |
19/12/2019 |
9.20
|
64,855 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
18/12/2019 |
9.30
|
139,759 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
17/12/2019 |
9
|
61,400 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
16/12/2019 |
8.90
|
24,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
13/12/2019 |
8.90
|
42,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/12/2019 |
8.90
|
13,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
11/12/2019 |
8.90
|
204 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/12/2019 |
8.90
|
11,248 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
09/12/2019 |
8.90
|
900 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 |
06/12/2019 |
8.90
|
4,400 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
05/12/2019 |
9.60
|
29,300 | 8.90 | 9.60 | 9.60 | 0 | 0 | 0 |
04/12/2019 |
8.90
|
8,088 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 |
03/12/2019 |
8.70
|
1,101 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
02/12/2019 |
8.90
|
1,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
29/11/2019 |
9
|
29,137 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
28/11/2019 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
27/11/2019 |
9
|
24,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
26/11/2019 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
25/11/2019 |
8.90
|
23,582 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
22/11/2019 |
8.90
|
600 | 9 | 9 | 8.70 | 0 | 0 | 0 |
21/11/2019 |
9
|
23,441 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/11/2019 |
8.90
|
14,201 | 9 | 9 | 8.90 | 0 | 0 | 0 |
19/11/2019 |
9
|
25,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
18/11/2019 |
8.90
|
215 | 9 | 9 | 8.90 | 0 | 0 | 0 |
15/11/2019 |
9
|
20,300 | 8.90 | 9 | 9 | 0 | 0 | 0 |
14/11/2019 |
8.90
|
41,641 | 9 | 9.30 | 8.60 | 0 | 0 | 0 |
13/11/2019 |
9
|
21,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
12/11/2019 |
8.90
|
1,200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
11/11/2019 |
9
|
21,001 | 8.90 | 9 | 9 | 0 | 0 | 0 |
08/11/2019 |
8.90
|
752 | 9 | 9 | 8.90 | 0 | 0 | 0 |
07/11/2019 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
06/11/2019 |
9
|
23,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
05/11/2019 |
8.90
|
3,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
04/11/2019 |
9.10
|
38,031 | 9 | 9.10 | 9 | 11,000 | 0 | 0.1 |
01/11/2019 |
9
|
59,206 | 9 | 9 | 8.70 | 0 | 0 | 0 |
31/10/2019 |
9
|
10,164 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
30/10/2019 |
9.30
|
46,800 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
29/10/2019 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/10/2019 |
8.70
|
300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
25/10/2019 |
8.90
|
28,052 | 9 | 9 | 8.90 | 0 | 0 | 0 |
24/10/2019 |
9
|
30,000 | 9 | 9 | 9 | 0 | 0 | 0 |
23/10/2019 |
9
|
25,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
22/10/2019 |
8.90
|
11,307 | 9 | 9 | 8.90 | 0 | 0 | 0 |
21/10/2019 |
9
|
18,330 | 9 | 9 | 8.50 | 0 | 0 | 0 |
18/10/2019 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/10/2019 |
9
|
13,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
16/10/2019 |
8.80
|
500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
15/10/2019 |
8.90
|
12,060 | 9 | 9 | 8.90 | 0 | 0 | 0 |
14/10/2019 |
9
|
41,300 | 9 | 9 | 9 | 0 | 0 | 0 |
11/10/2019 |
9
|
25,366 | 9 | 9 | 8.80 | 0 | 0 | 0 |
10/10/2019 |
9
|
67,035 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
09/10/2019 |
8.90
|
69,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/10/2019 |
8.90
|
101,261 | 9 | 9 | 8.60 | 0 | 0 | 0 |
07/10/2019 |
9
|
35,000 | 9 | 9 | 9 | 0 | 0 | 0 |
04/10/2019 |
9
|
76,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
03/10/2019 |
9
|
107,560 | 9 | 9 | 8.90 | 0 | 0 | 0 |
02/10/2019 |
9
|
75,801 | 9 | 9.10 | 9 | 0 | 0 | 0 |
01/10/2019 |
9
|
41,450 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
30/09/2019 |
9.20
|
90,000 | 8.90 | 9.20 | 8.50 | 0 | 0 | 0 |
27/09/2019 |
8.90
|
17,853 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
26/09/2019 |
8.90
|
500 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
25/09/2019 |
8.80
|
231 | 9 | 9 | 8.80 | 0 | 0 | 0 |
24/09/2019 |
9
|
22,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
23/09/2019 |
8.90
|
4,345 | 9 | 9 | 8.70 | 0 | 0 | 0 |
20/09/2019 |
9
|
14,040 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
19/09/2019 |
9.10
|
11,300 | 8.90 | 9.10 | 9 | 0 | 0 | 0 |
18/09/2019 |
8.90
|
19,189 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
17/09/2019 |
8.90
|
6,200 | 9 | 9 | 8.30 | 0 | 0 | 0 |
16/09/2019 |
9
|
47,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
13/09/2019 |
8.90
|
20,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
12/09/2019 |
9
|
13,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
11/09/2019 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/09/2019 |
8.90
|
27,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/09/2019 |
9
|
36,200 | 9 | 9 | 9 | 0 | 0 | 0 |
06/09/2019 |
9
|
19,515 | 9 | 9 | 9 | 0 | 0 | 0 |