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) |
-0.10 | -1.72% | 244,400 | -700 | -0.0 |
5.70
6
5.70
|
2 tháng
(2024-07-22) |
-0.50 | -8.06% | 598,500 | 0 | -0.0 |
5.60
6.20
5.70
|
3 tháng
(2024-06-24) |
-0.70 | -10.94% | 1,114,800 | -400 | -0.0 |
5.60
6.40
5.70
|
6 tháng
(2024-03-25) |
-1.10 | -16.18% | 3,448,422 | -6,600 | -0.0 |
5.60
6.90
5.70
|
12 tháng
(2023-09-26) |
-1.80 | -24% | 7,773,328 | -3,100 | -0.0 |
5.60
7.50
5.70
|
24 tháng
(2022-10-03) |
-1.80 | -24% | 34,596,997 | 11,500 | 0.1 |
5.60
9.50
5.70
|
36 tháng
(2021-10-06) |
-2.20 | -27.85% | 130,890,607 | -46,500 | -0.7 |
5.60
16.60
5.70
|
60 tháng
(2019-10-17) |
-1.20 | -17.39% | 151,650,701 | 14,300 | -0.4 |
5.60
16.60
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
08/07/2019 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
05/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
04/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
03/07/2019 |
8.40
|
100 | 7.70 | 8.40 | 8.40 | 0 | 0 | 0 |
02/07/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
01/07/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/06/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/06/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
26/06/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
25/06/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/06/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
21/06/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
20/06/2019 |
7.70
|
300 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
19/06/2019 |
7.60
|
100 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
18/06/2019 |
8.40
|
400 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
17/06/2019 |
9.30
|
100 | 8.70 | 9.30 | 9.30 | 0 | 0 | 0 |
14/06/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
13/06/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
12/06/2019 |
8.70
|
25,500 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 |
11/06/2019 |
8.50
|
21,400 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
10/06/2019 |
7.80
|
12,600 | 7.30 | 8 | 7.50 | 0 | 2,000 | -0.0 |
07/06/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
06/06/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
05/06/2019 |
7.30
|
100 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
04/06/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
03/06/2019 |
6.70
|
25,700 | 7.10 | 7.40 | 6.70 | 0 | 0 | 0 |
31/05/2019 |
7.10
|
2,600 | 7.80 | 7.80 | 7.10 | 2,000 | 0 | 0.0 |
30/05/2019 |
7.80
|
300 | 7.20 | 7.80 | 7.40 | 0 | 0 | 0 |
29/05/2019 |
7.20
|
100 | 6.70 | 7.20 | 7.20 | 0 | 0 | 0 |
28/05/2019 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
27/05/2019 |
6.70
|
1,000 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
24/05/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/05/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/05/2019 |
7.40
|
4,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
21/05/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/05/2019 |
7.50
|
11,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
17/05/2019 |
7.50
|
13,400 | 7 | 7.50 | 6.90 | 0 | 1,000 | -0.0 |
16/05/2019 |
7
|
1,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
15/05/2019 |
7
|
176,800 | 6.80 | 7 | 6.20 | 0 | 100 | -0.0 |
14/05/2019 |
6.80
|
410,890 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
13/05/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/05/2019 |
7.40
|
13,500 | 7.50 | 7.50 | 6.90 | 0 | 900 | -0.0 |
09/05/2019 |
7.50
|
34,600 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
08/05/2019 |
7.50
|
100 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
07/05/2019 |
7.40
|
400 | 7.10 | 7.40 | 7.40 | 0 | 0 | 0 |
06/05/2019 |
7.10
|
3,091,366 | 6.50 | 7.10 | 5.90 | 0 | 0 | 0 |
03/05/2019 |
6.50
|
900 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
02/05/2019 |
7.20
|
992,500 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
26/04/2019 |
6.60
|
3,502,325 | 6 | 6.60 | 5.90 | 0 | 0 | 0 |
25/04/2019 |
6
|
2,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
24/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
23/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
18/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
09/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/04/2019 |
5.90
|
1,400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
01/04/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/03/2019 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/03/2019 |
6.20
|
400 | 5.70 | 6.20 | 6 | 0 | 0 | 0 |
27/03/2019 |
5.70
|
120,300 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
26/03/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/03/2019 |
5.30
|
200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
22/03/2019 |
5.80
|
2,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/03/2019 |
5.80
|
500 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
20/03/2019 |
6.30
|
148,200 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
19/03/2019 |
6.90
|
3,400 | 6.40 | 6.90 | 6.80 | 0 | 0 | 0 |
18/03/2019 |
6.40
|
200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
15/03/2019 |
6.60
|
1,700 | 6 | 6.60 | 6 | 0 | 0 | 0 |
14/03/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
13/03/2019 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
12/03/2019 |
6
|
113,700 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
11/03/2019 |
5.60
|
500 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 |
08/03/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/03/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/03/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/03/2019 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
04/03/2019 |
5.40
|
33,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
01/03/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/02/2019 |
5.40
|
7,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
25/02/2019 |
5.40
|
10,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/02/2019 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
20/02/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/02/2019 |
5.30
|
3,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
18/02/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |