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) |
0.10 | 1.52% | 40,400 | 0 | 0 |
6.50
7
6.70
|
2 tháng
(2024-07-22) |
0.20 | 3.08% | 136,000 | 0 | 0 |
6.40
7
6.70
|
3 tháng
(2024-06-21) |
-1.90 | -22.09% | 456,700 | 0 | 0 |
6.40
8.60
6.70
|
6 tháng
(2024-03-25) |
-0.40 | -5.63% | 1,021,601 | 0 | 0 |
6.30
8.60
6.70
|
12 tháng
(2023-09-25) |
-0.50 | -6.94% | 1,460,811 | 0 | 0 |
6
8.60
6.70
|
24 tháng
(2022-09-30) |
-2.70 | -28.72% | 2,179,848 | 0 | 0 |
6
9.40
6.70
|
36 tháng
(2021-10-05) |
-4.40 | -39.62% | 5,965,712 | 0 | 0 |
6
14.06
6.70
|
60 tháng
(2019-10-16) |
-1.30 | -16.29% | 34,269,500 | 0 | 0 |
6
14.06
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
09/07/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
08/07/2019 |
8.89
|
11,900 | 9.78 | 9.78 | 8.89 | 0 | 0 | 0 |
05/07/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
04/07/2019 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
03/07/2019 |
9.69
|
3,800 | 9.69 | 9.78 | 9.69 | 0 | 0 | 0 |
02/07/2019 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
01/07/2019 |
8.89
|
11,900 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
28/06/2019 |
8.89
|
6,500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
27/06/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
26/06/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
25/06/2019 |
9.16
|
1,300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
24/06/2019 |
8.89
|
15,000 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
21/06/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
20/06/2019 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
19/06/2019 |
8.89
|
2,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
18/06/2019 |
9.60
|
5,000 | 9.34 | 9.60 | 9.34 | 0 | 0 | 0 |
17/06/2019 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
14/06/2019 |
9.07
|
300 | 9.78 | 9.78 | 9.07 | 0 | 0 | 0 |
13/06/2019 |
8.89
|
8,200 | 9.60 | 9.78 | 8.89 | 0 | 0 | 0 |
12/06/2019 |
8.80
|
500 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 |
11/06/2019 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
10/06/2019 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
07/06/2019 |
9.07
|
2,000 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
06/06/2019 |
8.89
|
400 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
05/06/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
04/06/2019 |
9.16
|
200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
03/06/2019 |
8.89
|
1,700 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
31/05/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
30/05/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
29/05/2019 |
8.89
|
2,500 | 8.72 | 8.98 | 8.72 | 0 | 0 | 0 |
28/05/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
27/05/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
24/05/2019 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
23/05/2019 |
8.89
|
4,200 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
22/05/2019 |
9.07
|
11,300 | 9.60 | 9.60 | 8.98 | 0 | 0 | 0 |
21/05/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
20/05/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
17/05/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
16/05/2019 |
10.23
|
10,400 | 10.67 | 10.67 | 10.05 | 0 | 0 | 0 |
15/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
14/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
13/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
10/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
09/05/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
08/05/2019 |
11.74
|
300 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
07/05/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
06/05/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
03/05/2019 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
02/05/2019 |
11.47
|
200 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
26/04/2019 |
10.85
|
400 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
25/04/2019 |
10.49
|
16,800 | 10.32 | 11.47 | 10.32 | 0 | 0 | 0 |
24/04/2019 |
10.05
|
6,100 | 11.83 | 11.83 | 10.05 | 0 | 0 | 0 |
23/04/2019 |
10.58
|
1,000 | 9.96 | 10.58 | 9.96 | 0 | 0 | 0 |
22/04/2019 |
10.32
|
18,600 | 9.34 | 10.32 | 9.34 | 0 | 0 | 0 |
19/04/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
18/04/2019 |
10.32
|
5,300 | 10.14 | 10.58 | 10.14 | 0 | 0 | 0 |
17/04/2019 |
11.83
|
4,300 | 12.09 | 12.09 | 11.74 | 0 | 0 | 0 |
16/04/2019 |
10.76
|
20 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
12/04/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
11/04/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
10/04/2019 |
10.32
|
1,287 | 10.94 | 10.94 | 10.32 | 0 | 0 | 0 |
09/04/2019 |
9.87
|
5,830 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
08/04/2019 |
12.01
|
200 | 11.12 | 12.01 | 11.12 | 0 | 0 | 0 |
05/04/2019 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
04/04/2019 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
03/04/2019 |
12.81
|
9,090 | 11.29 | 12.98 | 11.29 | 0 | 0 | 0 |
02/04/2019 |
11.29
|
1,000 | 11.21 | 11.29 | 11.21 | 0 | 0 | 0 |
01/04/2019 |
9.78
|
800 | 9.87 | 9.87 | 9.78 | 0 | 0 | 0 |
29/03/2019 |
11.38
|
103 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
28/03/2019 |
11.47
|
2,100 | 10.94 | 11.47 | 10.94 | 0 | 0 | 0 |
27/03/2019 |
10.94
|
1,300 | 9.16 | 10.94 | 9.16 | 0 | 0 | 0 |
26/03/2019 |
10.67
|
300 | 10.85 | 10.85 | 10.67 | 0 | 0 | 0 |
25/03/2019 |
11.03
|
5,200 | 11.56 | 11.56 | 9.78 | 0 | 0 | 0 |
22/03/2019 |
10.40
|
1,300 | 9.78 | 10.40 | 9.78 | 0 | 0 | 0 |
21/03/2019 |
9.43
|
4,000 | 8.89 | 9.43 | 8.80 | 0 | 0 | 0 |
20/03/2019 |
9.60
|
200 | 9.16 | 9.60 | 9.16 | 0 | 0 | 0 |
19/03/2019 |
9.34
|
3,500 | 9.16 | 9.34 | 8.80 | 0 | 0 | 0 |
18/03/2019 |
9.16
|
2,100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
15/03/2019 |
8.80
|
4,400 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
14/03/2019 |
8.80
|
4,200 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 |
13/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
12/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
11/03/2019 |
8.80
|
2,600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
07/03/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/03/2019 |
8.89
|
1,200 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 |
05/03/2019 |
9.16
|
1,500 | 8.45 | 9.16 | 8.45 | 0 | 0 | 0 |
04/03/2019 |
8.89
|
1,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
01/03/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
28/02/2019 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
27/02/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/02/2019 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/02/2019 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
22/02/2019 |
8.89
|
700 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 |
21/02/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
20/02/2019 |
8.89
|
5,100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
19/02/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
18/02/2019 |
8.89
|
1,300 | 9.16 | 9.16 | 8.89 | 0 | 0 | 0 |
15/02/2019 |
9.16
|
1,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |