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) |
-0.50 | -5.88% | 125,700 | 0 | 0 |
8
8.50
8
|
2 tháng
(2024-07-22) |
-0.30 | -3.61% | 380,700 | 0 | 0 |
8
8.50
8
|
3 tháng
(2024-06-21) |
-4.70 | -37.01% | 1,451,800 | 0 | 0 |
8
12.70
8
|
6 tháng
(2024-03-25) |
-0.40 | -4.76% | 2,657,900 | 0 | 0 |
8
12.70
8
|
12 tháng
(2023-09-25) |
-1.10 | -12.09% | 3,107,532 | 0 | 0 |
8
12.70
8
|
24 tháng
(2022-09-30) |
-3 | -27.27% | 7,466,332 | -4,700 | -0.1 |
8
18
8
|
36 tháng
(2021-10-05) |
-6.40 | -44.44% | 14,338,578 | -10,000 | -0.2 |
8
21.60
8
|
60 tháng
(2019-10-16) |
-5.40 | -40.30% | 20,111,853 | -2,600 | -0.1 |
6.10
21.60
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2019 |
13.60
|
123,700 | 13.50 | 13.90 | 12.80 | 0 | 0 | 0 |
04/07/2019 |
13.50
|
154,100 | 12.90 | 14.80 | 12.10 | 0 | 0 | 0 |
03/07/2019 |
12.90
|
177,000 | 11.50 | 13.20 | 11.60 | 0 | 0 | 0 |
02/07/2019 |
11.50
|
73,500 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
01/07/2019 |
11.10
|
309,300 | 9 | 11.10 | 8.50 | 0 | 0 | 0 |
28/06/2019 |
9
|
99,400 | 9.50 | 10.50 | 9 | 0 | 3,600 | -0.0 |
27/06/2019 |
9.50
|
58,800 | 8.80 | 9.50 | 9 | 0 | 0 | 0 |
26/06/2019 |
8.80
|
238,000 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
25/06/2019 |
7.80
|
105,800 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
24/06/2019 |
7.40
|
44,210 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
21/06/2019 |
6.70
|
12,010 | 6.80 | 6.80 | 6.40 | 100 | 0 | 0.0 |
20/06/2019 |
6.80
|
16,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
19/06/2019 |
6.80
|
20,800 | 7 | 7 | 6.40 | 0 | 0 | 0 |
18/06/2019 |
7
|
23,300 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
17/06/2019 |
7.30
|
26,800 | 6.70 | 7.30 | 6.40 | 0 | 0 | 0 |
14/06/2019 |
6.70
|
56,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
13/06/2019 |
6.70
|
24,010 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
12/06/2019 |
6.70
|
37,000 | 6.30 | 6.90 | 6.20 | 0 | 0 | 0 |
11/06/2019 |
6.30
|
23,000 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
10/06/2019 |
6.10
|
16,300 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
07/06/2019 |
6.20
|
36,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
06/06/2019 |
6.10
|
26,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
05/06/2019 |
6.10
|
8,700 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
04/06/2019 |
6.50
|
16,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
03/06/2019 |
6.50
|
9,400 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
31/05/2019 |
6.40
|
6,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
30/05/2019 |
6.10
|
34,000 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
29/05/2019 |
6.10
|
44,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
28/05/2019 |
5.90
|
9,100 | 5.90 | 6.40 | 5.60 | 0 | 0 | 0 |
27/05/2019 |
5.90
|
2,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
24/05/2019 |
5.90
|
1,600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
23/05/2019 |
5.90
|
68,800 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
22/05/2019 |
5.70
|
25,100 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
21/05/2019 |
5.70
|
2,500 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
20/05/2019 |
5.60
|
3,200 | 5.30 | 5.80 | 5.60 | 0 | 0 | 0 |
17/05/2019 |
5.30
|
1,500 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
16/05/2019 |
5.80
|
14,500 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
15/05/2019 |
5.40
|
4,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
14/05/2019 |
5.60
|
1,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
13/05/2019 |
5.30
|
6,300 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
10/05/2019 |
5.20
|
900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
09/05/2019 |
5.50
|
12,500 | 5.60 | 5.70 | 5.10 | 0 | 0 | 0 |
08/05/2019 |
5.60
|
7,000 | 5.80 | 5.80 | 4.40 | 0 | 0 | 0 |
07/05/2019 |
5.80
|
700 | 5.60 | 5.80 | 5 | 0 | 0 | 0 |
06/05/2019 |
5.60
|
5,600 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
03/05/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/05/2019 |
5.90
|
100 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 |
26/04/2019 |
5.50
|
1,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
25/04/2019 |
5.50
|
800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
24/04/2019 |
5.80
|
100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
23/04/2019 |
5.70
|
1,100 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
22/04/2019 |
5.50
|
22,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
19/04/2019 |
5.50
|
3,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/04/2019 |
5.50
|
5,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/04/2019 |
5.50
|
3,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
16/04/2019 |
5.50
|
2,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/04/2019 |
5.60
|
500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
11/04/2019 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
10/04/2019 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/04/2019 |
5.50
|
100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
08/04/2019 |
5.60
|
11,600 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
05/04/2019 |
5.70
|
39,100 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
04/04/2019 |
5.50
|
5,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
03/04/2019 |
5.50
|
3,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
02/04/2019 |
5.60
|
1,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
01/04/2019 |
5.60
|
35,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
29/03/2019 |
5.50
|
7,900 | 5.70 | 5.70 | 5.40 | 1,000 | 0 | 0.0 |
28/03/2019 |
5.70
|
300 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
27/03/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/03/2019 |
5.60
|
100 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
25/03/2019 |
5.30
|
1,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
22/03/2019 |
5.50
|
4,700 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
21/03/2019 |
5.40
|
4,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
20/03/2019 |
5.40
|
14,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
19/03/2019 |
5.50
|
8,500 | 5.90 | 5.90 | 5.50 | 100 | 0 | 0.0 |
18/03/2019 |
5.90
|
600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
15/03/2019 |
6.10
|
43,300 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
14/03/2019 |
5.90
|
50,900 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
13/03/2019 |
5.70
|
43,400 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
12/03/2019 |
5.20
|
7,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
11/03/2019 |
5.10
|
200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
08/03/2019 |
5.30
|
800 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
07/03/2019 |
4.90
|
600 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
06/03/2019 |
5.30
|
1,200 | 5 | 5.30 | 5.20 | 0 | 0 | 0 |
05/03/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/03/2019 |
5
|
30,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
01/03/2019 |
5.40
|
500 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
28/02/2019 |
5.10
|
300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
27/02/2019 |
5.40
|
500 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
26/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/02/2019 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/02/2019 |
5.20
|
1,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
21/02/2019 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
20/02/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
19/02/2019 |
5
|
700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
18/02/2019 |
5.20
|
2,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
15/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/02/2019 |
5.20
|
10,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |