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) |
0.20 | 2.99% | 1,255,200 | 0 | 0 |
6.70
6.90
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,614,600 | -13,700 | -0.1 |
6.10
7.10
6.90
|
3 tháng
(2024-06-21) |
-1.30 | -15.85% | 8,165,900 | -13,700 | -0.1 |
6.10
8.20
6.90
|
6 tháng
(2024-03-25) |
-0.40 | -5.48% | 22,564,900 | -13,900 | -0.1 |
6.10
8.80
6.90
|
12 tháng
(2023-09-25) |
1.70 | 32.69% | 53,997,100 | -27,600 | -0.2 |
4.40
8.80
6.90
|
24 tháng
(2022-09-30) |
-0.20 | -2.82% | 131,254,524 | -4,400 | -0.0 |
3.80
8.80
6.90
|
36 tháng
(2021-10-05) |
-2.40 | -25.81% | 390,607,424 | 29,200 | 0.9 |
3.80
14.70
6.90
|
60 tháng
(2019-10-16) |
-1.07 | -13.42% | 463,907,200 | 47,600 | 1.2 |
3.80
14.70
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
05/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
04/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/07/2019 |
8.84
|
19,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/07/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
28/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
25/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
24/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/06/2019 |
8.84
|
12,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
18/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/06/2019 |
8.84
|
1,000 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
14/06/2019 |
8.92
|
40,000 | 8.84 | 8.92 | 8.92 | 0 | 0 | 0 |
13/06/2019 |
8.84
|
20,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
12/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
11/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
10/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
07/06/2019 |
8.84
|
4,800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
06/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
05/06/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
04/06/2019 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/06/2019 |
8.84
|
36,900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
31/05/2019 |
8.84
|
1,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/05/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
29/05/2019 |
8.84
|
1,800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
28/05/2019 |
8.84
|
35,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/05/2019 |
8.84
|
10,000 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
24/05/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
23/05/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
22/05/2019 |
8.92
|
4,000 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
21/05/2019 |
9.01
|
1,500 | 8.92 | 9.01 | 9.01 | 0 | 0 | 0 |
20/05/2019 |
8.92
|
5,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
17/05/2019 |
8.92
|
1,500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
16/05/2019 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
15/05/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
14/05/2019 |
8.92
|
2,000 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
13/05/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
10/05/2019 |
9.01
|
4,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/05/2019 |
9.01
|
0 | 8.92 | 9.01 | 9.01 | 0 | 0 | 0 |
08/05/2019 |
8.92
|
8,000 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
07/05/2019 |
9.10
|
7,000 | 8.92 | 9.10 | 9.10 | 0 | 0 | 0 |
06/05/2019 |
8.92
|
2,000 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
03/05/2019 |
9.10
|
7,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/05/2019 |
9.10
|
9,500 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 |
26/04/2019 |
9.10
|
12,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/04/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
24/04/2019 |
9.10
|
7,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/04/2019 |
9.10
|
4,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/04/2019 |
9.10
|
1,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/04/2019 |
9.10
|
6,400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/04/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/04/2019 |
9.10
|
13,600 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
16/04/2019 |
9.18
|
17,500 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 |
12/04/2019 |
9.10
|
13,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/04/2019 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
10/04/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
09/04/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
08/04/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
05/04/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/04/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/04/2019 |
9.10
|
7,500 | 9.01 | 9.10 | 9.10 | 0 | 0 | 0 |
02/04/2019 |
9.01
|
0 | 9.10 | 9.01 | 9.01 | 0 | 0 | 0 |
01/04/2019 |
9.10
|
28,000 | 8.23 | 9.10 | 8.84 | 0 | 0 | 0 |
29/03/2019 |
8.23
|
100 | 9.53 | 9.53 | 8.23 | 0 | 0 | 0 |
28/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
27/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
26/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
25/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
22/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
21/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
20/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
19/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
18/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
15/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
14/03/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
13/03/2019 |
9.53
|
24,000 | 8.84 | 9.53 | 9.10 | 0 | 0 | 0 |
12/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
11/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
07/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
06/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
05/03/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
04/03/2019 |
8.84
|
3,300 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/03/2019 |
8.84
|
500 | 8.49 | 8.84 | 8.84 | 0 | 0 | 0 |
28/02/2019 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
27/02/2019 |
8.49
|
100 | 9.96 | 9.96 | 8.49 | 0 | 0 | 0 |
26/02/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
25/02/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
22/02/2019 |
9.96
|
1,900 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
21/02/2019 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
20/02/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
19/02/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
18/02/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
15/02/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
14/02/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |