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) |
0.40 | 2.05% | 67,200 | 0 | 0 |
18.60
20.40
19.90
|
2 tháng
(2024-07-22) |
-0.40 | -1.97% | 209,800 | 0 | 0 |
18.10
20.40
19.90
|
3 tháng
(2024-06-24) |
0.90 | 4.74% | 412,200 | 0 | 0 |
18.10
21
19.90
|
6 tháng
(2024-03-25) |
-10.10 | -33.67% | 1,304,400 | 0 | 0 |
18.10
30
19.90
|
12 tháng
(2023-09-26) |
-9.78 | -32.96% | 2,243,400 | 0 | 0 |
18.10
32.60
19.90
|
24 tháng
(2022-10-03) |
-4.54 | -18.57% | 6,995,465 | -89,000 | -1.3 |
11.87
32.60
19.90
|
36 tháng
(2021-10-06) |
12.01 | 152.10% | 15,948,639 | -98,600 | -0.5 |
7.71
32.60
19.90
|
60 tháng
(2019-10-17) |
13.22 | 197.89% | 20,662,396 | -614,700 | -3.2 |
3.46
32.60
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2019 |
5.97
|
5,000 | 5.53 | 5.97 | 5.90 | 5,000 | 0 | 0.0 |
02/07/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
01/07/2019 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
28/06/2019 |
5.53
|
300 | 5.61 | 5.61 | 5.53 | 300 | 0 | 0.0 |
27/06/2019 |
5.61
|
700 | 5.97 | 5.97 | 5.61 | 600 | 0 | 0.0 |
26/06/2019 |
5.97
|
100 | 5.68 | 5.97 | 5.97 | 0 | 0 | 0 |
25/06/2019 |
5.68
|
0 | 5.83 | 5.68 | 5.68 | 0 | 0 | 0 |
24/06/2019 |
5.83
|
400 | 5.97 | 5.97 | 5.10 | 0 | 100 | -0.0 |
21/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
20/06/2019 |
5.97
|
25 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
19/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
18/06/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
17/06/2019 |
5.97
|
300 | 5.53 | 5.97 | 5.97 | 0 | 0 | 0 |
14/06/2019 |
5.53
|
1,600 | 5.97 | 5.97 | 5.53 | 0 | 0 | 0 |
13/06/2019 |
5.97
|
300 | 6.04 | 6.04 | 5.17 | 0 | 100 | -0.0 |
12/06/2019 |
6.04
|
110 | 5.61 | 6.04 | 6.04 | 0 | 0 | 0 |
11/06/2019 |
5.61
|
25 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
10/06/2019 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 100 | 0 | 0.0 |
07/06/2019 |
5.61
|
3,500 | 5.68 | 5.68 | 5.61 | 1,500 | 0 | 0.0 |
06/06/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
05/06/2019 |
5.68
|
1,110 | 6.41 | 6.41 | 5.24 | 0 | 100 | -0.0 |
04/06/2019 |
6.41
|
300 | 6.41 | 6.41 | 5.46 | 0 | 100 | -0.0 |
03/06/2019 |
6.41
|
100 | 5.75 | 6.41 | 6.41 | 0 | 0 | 0 |
31/05/2019 |
5.75
|
2,900 | 6.19 | 6.19 | 5.75 | 0 | 0 | 0 |
30/05/2019 |
6.19
|
2,100 | 6.48 | 6.48 | 5.83 | 2,000 | 0 | 0.0 |
29/05/2019 |
6.48
|
300 | 6.41 | 6.48 | 5.53 | 0 | 100 | -0.0 |
28/05/2019 |
6.41
|
300 | 6.48 | 6.48 | 5.53 | 0 | 100 | -0.0 |
27/05/2019 |
6.48
|
100 | 5.83 | 6.48 | 6.48 | 0 | 0 | 0 |
24/05/2019 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
23/05/2019 |
5.83
|
2,000 | 6.55 | 6.55 | 5.83 | 0 | 0 | 0 |
22/05/2019 |
6.55
|
300 | 6.48 | 6.55 | 5.75 | 0 | 100 | -0.0 |
21/05/2019 |
6.48
|
300 | 6.63 | 6.63 | 5.83 | 0 | 100 | -0.0 |
20/05/2019 |
6.63
|
500 | 6.48 | 6.63 | 5.53 | 0 | 100 | -0.0 |
17/05/2019 |
6.48
|
100 | 6.04 | 6.48 | 6.48 | 0 | 0 | 0 |
16/05/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
15/05/2019 |
6.04
|
0 | 6.19 | 6.04 | 6.04 | 0 | 0 | 0 |
14/05/2019 |
6.19
|
200 | 5.68 | 6.19 | 5.83 | 0 | 0 | 0 |
13/05/2019 |
5.68
|
500 | 6.34 | 6.34 | 5.68 | 0 | 0 | 0 |
10/05/2019 |
6.34
|
238 | 5.53 | 6.34 | 6.34 | 0 | 0 | 0 |
09/05/2019 |
5.53
|
599 | 6.63 | 6.63 | 5.53 | 0 | 0 | 0 |
08/05/2019 |
6.63
|
200 | 6.48 | 6.63 | 5.53 | 0 | 100 | -0.0 |
07/05/2019 |
6.48
|
100 | 6.41 | 6.48 | 6.48 | 0 | 0 | 0 |
06/05/2019 |
6.41
|
1,500 | 6.48 | 6.48 | 5.68 | 0 | 0 | 0 |
03/05/2019 |
6.48
|
300 | 6.48 | 6.48 | 5.53 | 0 | 100 | -0.0 |
02/05/2019 |
6.48
|
100 | 6.41 | 6.48 | 6.48 | 0 | 0 | 0 |
26/04/2019 |
6.41
|
638 | 5.90 | 6.41 | 5.68 | 0 | 0 | 0 |
25/04/2019 |
5.90
|
1,000 | 6.12 | 6.12 | 5.90 | 0 | 0 | 0 |
24/04/2019 |
6.12
|
1,500 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
23/04/2019 |
6.41
|
5,400 | 6.19 | 6.41 | 6.12 | 0 | 0 | 0 |
22/04/2019 |
6.19
|
1,500 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 |
19/04/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
18/04/2019 |
6.48
|
100 | 6.34 | 6.48 | 6.48 | 0 | 0 | 0 |
17/04/2019 |
6.34
|
8,100 | 6.41 | 6.41 | 6.04 | 0 | 0 | 0 |
16/04/2019 |
6.41
|
738 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
12/04/2019 |
6.41
|
400 | 6.26 | 6.41 | 6.34 | 0 | 0 | 0 |
11/04/2019 |
6.26
|
500 | 6.48 | 6.48 | 6.26 | 0 | 0 | 0 |
10/04/2019 |
6.48
|
200 | 6.26 | 6.48 | 6.48 | 0 | 0 | 0 |
09/04/2019 |
6.26
|
1,100 | 6.55 | 6.55 | 6.26 | 0 | 0 | 0 |
08/04/2019 |
6.55
|
400 | 6.34 | 6.55 | 6.26 | 0 | 0 | 0 |
05/04/2019 |
6.34
|
1,100 | 6.12 | 6.34 | 6.34 | 0 | 0 | 0 |
04/04/2019 |
6.12
|
50 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
03/04/2019 |
6.41
|
2,800 | 6.26 | 6.41 | 6.04 | 0 | 0 | 0 |
02/04/2019 |
6.26
|
12,900 | 6.41 | 6.48 | 6.26 | 0 | 0 | 0 |
01/04/2019 |
6.41
|
9,400 | 6.55 | 6.55 | 6.41 | 0 | 0 | 0 |
29/03/2019 |
6.55
|
3,100 | 6.55 | 6.55 | 6.48 | 0 | 0 | 0 |
28/03/2019 |
6.55
|
12,100 | 6.77 | 6.85 | 6.41 | 0 | 0 | 0 |
27/03/2019 |
6.77
|
11,600 | 6.55 | 6.77 | 6.70 | 0 | 0 | 0 |
26/03/2019 |
6.55
|
2,600 | 6.85 | 6.85 | 6.41 | 0 | 0 | 0 |
25/03/2019 |
6.85
|
100 | 6.41 | 6.85 | 6.85 | 0 | 0 | 0 |
22/03/2019 |
6.41
|
0 | 6.85 | 6.41 | 6.41 | 0 | 0 | 0 |
21/03/2019 |
6.85
|
8,900 | 6.92 | 6.92 | 6.41 | 0 | 8,800 | -0.1 |
20/03/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
19/03/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
18/03/2019 |
6.92
|
1,500 | 6.63 | 6.92 | 6.92 | 0 | 0 | 0 |
15/03/2019 |
6.63
|
1,000 | 6.55 | 6.63 | 6.63 | 0 | 0 | 0 |
14/03/2019 |
6.55
|
5,400 | 6.48 | 6.55 | 6.55 | 0 | 0 | 0 |
13/03/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
12/03/2019 |
6.48
|
50 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
11/03/2019 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
08/03/2019 |
6.48
|
3,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
07/03/2019 |
6.48
|
1,700 | 6.77 | 6.77 | 6.48 | 0 | 0 | 0 |
06/03/2019 |
6.77
|
50 | 6.85 | 6.85 | 6.77 | 0 | 0 | 0 |
05/03/2019 |
6.85
|
3,600 | 6.55 | 6.85 | 6.55 | 0 | 0 | 0 |
04/03/2019 |
6.55
|
110 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 |
01/03/2019 |
6.70
|
3,000 | 6.34 | 6.70 | 6.70 | 0 | 0 | 0 |
28/02/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
27/02/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
26/02/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
25/02/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
22/02/2019 |
6.34
|
5,000 | 6.55 | 6.55 | 6.34 | 3,500 | 0 | 0.0 |
21/02/2019 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
20/02/2019 |
6.55
|
600 | 6.41 | 6.55 | 6.55 | 500 | 0 | 0.0 |
19/02/2019 |
6.41
|
1,200 | 6.85 | 6.85 | 6.41 | 0 | 0 | 0 |
18/02/2019 |
6.85
|
100 | 6.55 | 6.85 | 6.85 | 0 | 0 | 0 |
15/02/2019 |
6.55
|
4,000 | 6.85 | 6.85 | 6.55 | 0 | 0 | 0 |
14/02/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
13/02/2019 |
6.85
|
100 | 6.55 | 6.85 | 6.85 | 0 | 0 | 0 |
12/02/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
11/02/2019 |
6.55
|
600 | 6.19 | 6.55 | 6.55 | 0 | 0 | 0 |
01/02/2019 |
6.19
|
2,500 | 6.19 | 6.19 | 6.19 | 2,500 | 0 | 0.0 |