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) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.18
|
1,200 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 |
27/11/2019 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
26/11/2019 |
6.27
|
9,500 | 6.27 | 6.46 | 6.18 | 0 | 0 | 0 |
25/11/2019 |
6.27
|
200 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 |
22/11/2019 |
6.18
|
1,100 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
21/11/2019 |
6.18
|
11,500 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
20/11/2019 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
19/11/2019 |
6.37
|
4,200 | 5.99 | 6.37 | 6.18 | 0 | 0 | 0 |
18/11/2019 |
5.99
|
700 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 |
15/11/2019 |
6.27
|
7,200 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 |
14/11/2019 |
6.27
|
1,000 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
13/11/2019 |
6.27
|
400 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
12/11/2019 |
6.27
|
1,500 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
11/11/2019 |
6.27
|
2,000 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
08/11/2019 |
6.27
|
2,000 | 6.18 | 6.27 | 6.27 | 0 | 0 | 0 |
07/11/2019 |
6.18
|
3,100 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 |
06/11/2019 |
6.27
|
1,100 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
05/11/2019 |
6.27
|
13,600 | 6.27 | 6.37 | 5.70 | 0 | 0 | 0 |
04/11/2019 |
6.27
|
12,800 | 6.27 | 6.84 | 6.18 | 0 | 0 | 0 |
01/11/2019 |
6.27
|
1,500 | 6.27 | 6.37 | 6.27 | 0 | 0 | 0 |
31/10/2019 |
6.27
|
3,700 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 |
30/10/2019 |
6.18
|
9,600 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 |
29/10/2019 |
6.27
|
800 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
28/10/2019 |
6.27
|
2,800 | 6.27 | 6.56 | 6.18 | 0 | 0 | 0 |
25/10/2019 |
6.27
|
3,000 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 |
24/10/2019 |
6.46
|
6,100 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 |
23/10/2019 |
6.37
|
500 | 6.27 | 6.37 | 6.27 | 0 | 0 | 0 |
22/10/2019 |
6.27
|
800 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
21/10/2019 |
6.27
|
1,500 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
18/10/2019 |
6.37
|
1,600 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
17/10/2019 |
6.37
|
8,200 | 6.37 | 6.75 | 6.27 | 0 | 0 | 0 |
16/10/2019 |
6.37
|
69,400 | 6.27 | 6.46 | 6.18 | 0 | 0 | 0 |
15/10/2019 |
6.27
|
4,500 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
14/10/2019 |
6.37
|
2,200 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 |
11/10/2019 |
6.27
|
14,600 | 6.27 | 6.56 | 6.18 | 0 | 0 | 0 |
10/10/2019 |
6.27
|
10,300 | 6.18 | 6.37 | 6.18 | 0 | 0 | 0 |
09/10/2019 |
6.18
|
5,500 | 6.27 | 6.46 | 6.18 | 0 | 0 | 0 |
08/10/2019 |
6.27
|
1,800 | 6.18 | 6.37 | 6.27 | 0 | 0 | 0 |
07/10/2019 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
04/10/2019 |
6.18
|
10,000 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
03/10/2019 |
6.27
|
1,000 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 |
02/10/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
01/10/2019 |
6.46
|
1,500 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
30/09/2019 |
6.84
|
8,100 | 6.37 | 7.70 | 6.46 | 0 | 0 | 0 |
27/09/2019 |
6.37
|
5,700 | 6.46 | 7.13 | 6.27 | 0 | 0 | 0 |
26/09/2019 |
6.46
|
2,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
25/09/2019 |
6.46
|
0 | 6.37 | 6.46 | 6.46 | 0 | 0 | 0 |
24/09/2019 |
6.37
|
400 | 6.46 | 6.75 | 6.37 | 0 | 0 | 0 |
23/09/2019 |
6.46
|
3,500 | 6.46 | 6.56 | 6.46 | 0 | 0 | 0 |
20/09/2019 |
6.46
|
4,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
19/09/2019 |
6.46
|
2,600 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 |
18/09/2019 |
6.75
|
4,100 | 6.56 | 6.75 | 6.46 | 0 | 0 | 0 |
17/09/2019 |
6.56
|
1,200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
16/09/2019 |
6.56
|
5,600 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 |
13/09/2019 |
6.75
|
300 | 6.65 | 6.75 | 6.75 | 0 | 0 | 0 |
12/09/2019 |
6.65
|
1,600 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 |
11/09/2019 |
6.56
|
14,000 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
10/09/2019 |
6.84
|
1,100 | 6.65 | 6.84 | 6.56 | 0 | 0 | 0 |
09/09/2019 |
6.65
|
2,500 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
06/09/2019 |
6.65
|
2,900 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 |
05/09/2019 |
6.84
|
3,700 | 6.65 | 7.03 | 6.84 | 0 | 0 | 0 |
04/09/2019 |
6.65
|
4,500 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
03/09/2019 |
7.13
|
2,700 | 7.22 | 7.22 | 6.84 | 0 | 0 | 0 |
30/08/2019 |
7.22
|
43,600 | 6.94 | 7.41 | 6.75 | 0 | 0 | 0 |
29/08/2019 |
6.94
|
47,600 | 6.65 | 7.60 | 6.46 | 0 | 0 | 0 |
28/08/2019 |
6.65
|
2,200 | 6.46 | 6.84 | 6.37 | 0 | 0 | 0 |
27/08/2019 |
6.46
|
2,200 | 6.75 | 7.41 | 6.46 | 0 | 0 | 0 |
26/08/2019 |
6.75
|
16,200 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 |
23/08/2019 |
6.75
|
5,900 | 6.65 | 6.75 | 6.18 | 0 | 0 | 0 |
22/08/2019 |
6.65
|
10,300 | 6.46 | 6.94 | 6.18 | 0 | 0 | 0 |
21/08/2019 |
6.46
|
2,800 | 6.46 | 6.65 | 6.18 | 0 | 0 | 0 |
20/08/2019 |
6.46
|
2,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
19/08/2019 |
6.46
|
3,500 | 6.37 | 6.46 | 6.46 | 0 | 0 | 0 |
16/08/2019 |
6.37
|
5,310 | 6.56 | 7.41 | 6.27 | 0 | 0 | 0 |
15/08/2019 |
6.56
|
1,100 | 6.56 | 6.65 | 6.37 | 0 | 0 | 0 |
14/08/2019 |
6.56
|
2,000 | 6.37 | 6.56 | 6.46 | 0 | 0 | 0 |
13/08/2019 |
6.37
|
5,300 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
12/08/2019 |
6.37
|
200 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 |
09/08/2019 |
6.65
|
1,200 | 6.65 | 6.75 | 6.37 | 0 | 0 | 0 |
08/08/2019 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
07/08/2019 |
6.65
|
4,500 | 6.56 | 6.65 | 6.46 | 0 | 0 | 0 |
06/08/2019 |
6.56
|
0 | 6.65 | 6.56 | 6.56 | 0 | 0 | 0 |
05/08/2019 |
6.65
|
1,600 | 6.65 | 6.65 | 6.56 | 0 | 0 | 0 |
02/08/2019 |
6.65
|
10,000 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
01/08/2019 |
6.84
|
1,200 | 7.03 | 7.03 | 6.46 | 0 | 0 | 0 |
31/07/2019 |
7.03
|
9,130 | 6.84 | 7.60 | 6.46 | 0 | 0 | 0 |
30/07/2019 |
6.84
|
6,050 | 7.13 | 7.13 | 6.46 | 0 | 0 | 0 |
29/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
26/07/2019 |
7.13
|
100 | 7.03 | 7.13 | 7.13 | 0 | 0 | 0 |
25/07/2019 |
7.03
|
6,650 | 7.22 | 7.22 | 6.65 | 0 | 0 | 0 |
24/07/2019 |
7.22
|
80 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
23/07/2019 |
7.22
|
100 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
22/07/2019 |
7.41
|
2,500 | 7.89 | 7.89 | 6.84 | 0 | 0 | 0 |
19/07/2019 |
7.89
|
100 | 7.22 | 7.89 | 7.89 | 0 | 0 | 0 |
18/07/2019 |
7.22
|
2,300 | 7.51 | 7.51 | 6.65 | 0 | 0 | 0 |
17/07/2019 |
7.51
|
180 | 6.84 | 7.51 | 7.51 | 0 | 0 | 0 |
16/07/2019 |
6.84
|
3,600 | 6.94 | 8.36 | 6.84 | 0 | 0 | 0 |
15/07/2019 |
6.94
|
2,800 | 6.84 | 7.41 | 6.94 | 0 | 0 | 0 |
12/07/2019 |
6.84
|
7,400 | 6.94 | 7.79 | 6.84 | 0 | 0 | 0 |
11/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |