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) |
-0.50 | -4% | 1,069,300 | 3,300 | 0.0 |
12
12.50
12
|
2 tháng
(2024-07-22) |
-0.50 | -4% | 1,960,300 | 2,242 | 0.0 |
12
13.30
12
|
3 tháng
(2024-06-24) |
0.10 | 0.84% | 2,989,400 | 36,354 | 0.4 |
11.90
13.30
12
|
6 tháng
(2024-03-25) |
2.80 | 30.43% | 7,886,000 | 297,324 | 3.0 |
8.50
13.30
12
|
12 tháng
(2023-09-26) |
3.80 | 46.34% | 10,907,300 | 68,320 | 1.1 |
8
13.30
12
|
24 tháng
(2022-10-03) |
4.10 | 51.90% | 20,753,799 | 252,168 | 2.7 |
5.40
13.30
12
|
36 tháng
(2021-10-06) |
2.90 | 31.87% | 94,148,034 | -114,963 | -1.2 |
5.40
20.50
12
|
60 tháng
(2019-10-17) |
6.10 | 103.39% | 120,579,399 | -1,532,916 | -10.1 |
4.30
20.50
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
6.60
|
9,467 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/07/2019 |
6.60
|
2,362 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
09/07/2019 |
6.60
|
1,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
08/07/2019 |
6.70
|
5,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
05/07/2019 |
6.70
|
4,438 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
04/07/2019 |
6.50
|
4,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
03/07/2019 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
02/07/2019 |
6.70
|
17,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
01/07/2019 |
6.70
|
100 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
28/06/2019 |
6.50
|
3,207 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
27/06/2019 |
6.60
|
5,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
26/06/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/06/2019 |
6.60
|
1,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/06/2019 |
6.60
|
1,112 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
21/06/2019 |
6.60
|
2,985 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
20/06/2019 |
6.60
|
1,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
19/06/2019 |
6.60
|
7,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
18/06/2019 |
6.60
|
20,001 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/06/2019 |
6.60
|
50,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
14/06/2019 |
6.50
|
13,002 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
13/06/2019 |
6.50
|
17,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
12/06/2019 |
6.60
|
10,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
11/06/2019 |
6.60
|
10,184 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
10/06/2019 |
6.60
|
82 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
07/06/2019 |
6.60
|
66,908 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
06/06/2019 |
6.70
|
16 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/06/2019 |
6.70
|
14,200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
04/06/2019 |
6.80
|
25,100 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
03/06/2019 |
6.60
|
13,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
31/05/2019 |
6.70
|
45,096 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
30/05/2019 |
6.50
|
8,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
29/05/2019 |
6.50
|
6,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/05/2019 |
6.40
|
39,702 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
27/05/2019 |
6.50
|
25,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
24/05/2019 |
6.50
|
3,636 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/05/2019 |
6.50
|
1,505 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
22/05/2019 |
6.40
|
11,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/05/2019 |
6.40
|
24,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
20/05/2019 |
6.30
|
900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/05/2019 |
6.30
|
11,250 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/05/2019 |
6.30
|
36,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
15/05/2019 |
6.30
|
7,239 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
14/05/2019 |
6.30
|
5,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
13/05/2019 |
6.30
|
3,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
10/05/2019 |
6.40
|
14,730 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
09/05/2019 |
6.20
|
1,660 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
08/05/2019 |
6.20
|
22,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
07/05/2019 |
6.20
|
380 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
06/05/2019 |
6.40
|
2,480 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
03/05/2019 |
6.30
|
31,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
02/05/2019 |
6.40
|
99,520 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/04/2019 |
6.40
|
32,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
25/04/2019 |
6.30
|
11,200 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
24/04/2019 |
6.50
|
1,041 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
23/04/2019 |
6.50
|
7,634 | 6.60 | 6.60 | 6.40 | 0 | 4,553 | -0.0 |
22/04/2019 |
6.60
|
3,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
19/04/2019 |
6.60
|
5,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
18/04/2019 |
6.60
|
64 | 6.60 | 6.60 | 6.60 | 4 | 0 | 0.0 |
17/04/2019 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/04/2019 |
6.60
|
5,163 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
12/04/2019 |
6.50
|
7,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
11/04/2019 |
6.60
|
23,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/04/2019 |
6.60
|
4,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
09/04/2019 |
6.60
|
39,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
08/04/2019 |
6.50
|
4,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
05/04/2019 |
6.30
|
1,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
04/04/2019 |
6.50
|
12,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
03/04/2019 |
6.50
|
11,400 | 6.60 | 6.60 | 6.50 | 1,100 | 0 | 0.0 |
02/04/2019 |
6.60
|
4,110 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
01/04/2019 |
6.60
|
5,820 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
29/03/2019 |
6.60
|
31,911 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
28/03/2019 |
6.70
|
3,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
27/03/2019 |
6.80
|
7,550 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
26/03/2019 |
6.60
|
46,672 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
25/03/2019 |
6.60
|
61,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
22/03/2019 |
6.60
|
3,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
21/03/2019 |
6.60
|
16,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
20/03/2019 |
6.50
|
12,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
19/03/2019 |
6.50
|
10,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/03/2019 |
6.50
|
97,805 | 6.50 | 6.50 | 6.30 | 3,800 | 0 | 0.0 |
15/03/2019 |
6.50
|
1,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
14/03/2019 |
6.50
|
1,280 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
13/03/2019 |
6.50
|
2,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
12/03/2019 |
6.50
|
2,328 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
11/03/2019 |
6.60
|
18,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
08/03/2019 |
6.50
|
69,760 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
07/03/2019 |
6.40
|
3,015 | 6.50 | 6.50 | 6.40 | 0 | 100 | -0.0 |
06/03/2019 |
6.50
|
5,256 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
05/03/2019 |
6.50
|
11,440 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
04/03/2019 |
6.60
|
17,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
01/03/2019 |
6.40
|
17,689 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
28/02/2019 |
6.40
|
2,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
27/02/2019 |
6.70
|
27,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/02/2019 |
6.70
|
18,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
25/02/2019 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/02/2019 |
6.60
|
11,600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
21/02/2019 |
6.40
|
5,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
20/02/2019 |
6.60
|
1,000 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
19/02/2019 |
6.50
|
25,050 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
18/02/2019 |
6.50
|
58,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |