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 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2019 |
6.41
|
140 | 6 | 6.41 | 6.41 | 0 | 0 | 0 |
29/01/2019 |
6
|
480 | 6.44 | 6.77 | 6 | 0 | 0 | 0 |
28/01/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
25/01/2019 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
24/01/2019 |
6.44
|
60 | 6.03 | 6.44 | 6.44 | 0 | 0 | 0 |
23/01/2019 |
6.03
|
20 | 5.64 | 6.03 | 6.03 | 0 | 0 | 0 |
22/01/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
21/01/2019 |
5.64
|
1,650 | 6.05 | 6.05 | 5.64 | 0 | 0 | 0 |
18/01/2019 |
6.05
|
200 | 6.50 | 6.50 | 6.05 | 0 | 0 | 0 |
17/01/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/01/2019 |
6.50
|
1,090 | 6.77 | 6.77 | 6.30 | 0 | 0 | 0 |
15/01/2019 |
6.77
|
120 | 6.34 | 6.77 | 5.90 | 0 | 0 | 0 |
14/01/2019 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
11/01/2019 |
6.34
|
120 | 5.93 | 6.34 | 5.55 | 0 | 0 | 0 |
10/01/2019 |
5.93
|
1,280 | 6.25 | 6.30 | 5.93 | 0 | 0 | 0 |
09/01/2019 |
6.25
|
50 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 |
08/01/2019 |
5.85
|
15,920 | 5.80 | 6.20 | 5.85 | 0 | 0 | 0 |
07/01/2019 |
5.80
|
390 | 6 | 6 | 5.80 | 0 | 0 | 0 |
04/01/2019 |
6
|
560 | 5.80 | 6.20 | 5.75 | 0 | 490 | -0.0 |
03/01/2019 |
5.80
|
20 | 5.80 | 5.80 | 5.80 | 0 | 20 | -0.0 |
02/01/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/12/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/12/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/12/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/12/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/12/2018 |
5.80
|
10 | 6.01 | 6.01 | 5.80 | 0 | 0 | 0 |
21/12/2018 |
6.01
|
900 | 6.46 | 6.46 | 6.01 | 0 | 0 | 0 |
20/12/2018 |
6.46
|
10 | 6.93 | 6.93 | 6.46 | 0 | 0 | 0 |
19/12/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
18/12/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
17/12/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
14/12/2018 |
6.93
|
660 | 7.45 | 7.45 | 6.93 | 0 | 0 | 0 |
13/12/2018 |
7.45
|
1,100 | 7.63 | 7.63 | 7.10 | 0 | 0 | 0 |
12/12/2018 |
7.63
|
510 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
11/12/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
10/12/2018 |
8.20
|
510 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
07/12/2018 |
8.20
|
20 | 7.80 | 8.32 | 8.20 | 10 | 0 | 0 |
06/12/2018 |
7.80
|
40 | 7.38 | 7.82 | 6.87 | 0 | 0 | 0 |
05/12/2018 |
7.38
|
10 | 6.91 | 7.38 | 7.38 | 0 | 0 | 0 |
04/12/2018 |
6.91
|
10 | 6.47 | 6.91 | 6.91 | 0 | 0 | 0 |
03/12/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
30/11/2018 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
29/11/2018 |
6.47
|
150 | 6.95 | 6.95 | 6.47 | 0 | 0 | 0 |
28/11/2018 |
6.95
|
220 | 6.51 | 6.95 | 6.55 | 0 | 0 | 0 |
27/11/2018 |
6.51
|
30,730 | 6.10 | 6.51 | 5.70 | 0 | 0 | 0 |
26/11/2018 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/11/2018 |
6.10
|
100 | 6.09 | 6.10 | 6.10 | 0 | 0 | 0 |
22/11/2018 |
6.09
|
210 | 6.51 | 6.51 | 6.07 | 0 | 0 | 0 |
21/11/2018 |
6.51
|
310 | 6.98 | 6.98 | 6.50 | 240 | 0 | 0.0 |
20/11/2018 |
6.98
|
36,930 | 7.49 | 8 | 6.97 | 0 | 0 | 0 |
19/11/2018 |
7.49
|
2,860 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 |
16/11/2018 |
8.05
|
3,800 | 8.20 | 8.20 | 7.63 | 0 | 1,000 | -0.0 |
15/11/2018 |
8.20
|
7,830 | 7.98 | 8.53 | 7.99 | 0 | 0 | 0 |
14/11/2018 |
7.98
|
4,480 | 7.48 | 7.98 | 7.48 | 0 | 2,700 | -0.0 |
13/11/2018 |
7.48
|
10 | 7.13 | 7.48 | 7.48 | 0 | 0 | 0 |
12/11/2018 |
7.13
|
36,960 | 6.70 | 7.16 | 7.13 | 0 | 0 | 0 |
09/11/2018 |
6.70
|
33,810 | 6.28 | 6.71 | 5.88 | 0 | 10 | -0 |
08/11/2018 |
6.28
|
25,070 | 5.87 | 6.28 | 6.27 | 0 | 0 | 0 |
07/11/2018 |
5.87
|
36,700 | 5.49 | 5.87 | 5.21 | 0 | 0 | 0 |
06/11/2018 |
5.49
|
33,340 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 |
05/11/2018 |
5.89
|
26,390 | 6.32 | 6.73 | 5.88 | 0 | 0 | 0 |
02/11/2018 |
6.32
|
1,180 | 6.78 | 6.78 | 6.32 | 0 | 840 | -0.0 |
01/11/2018 |
6.78
|
37,710 | 7.29 | 7.79 | 6.78 | 0 | 0 | 0 |
31/10/2018 |
7.29
|
40,010 | 6.83 | 7.30 | 6.80 | 1,050 | 0 | 0.0 |
30/10/2018 |
6.83
|
33,910 | 6.39 | 6.83 | 6.39 | 79,033 | 79,033 | 0 |
29/10/2018 |
6.39
|
37,410 | 6.40 | 6.40 | 5.96 | 25,083 | 25,083 | 0 |
26/10/2018 |
6.40
|
37,980 | 6.14 | 6.40 | 5.72 | 0 | 0 | 0 |
25/10/2018 |
6.14
|
32,350 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
24/10/2018 |
6.60
|
10 | 6.18 | 6.60 | 6.60 | 0 | 0 | 0 |
23/10/2018 |
6.18
|
30 | 6.10 | 6.18 | 6.18 | 72,000 | 72,000 | 0 |
22/10/2018 |
6.10
|
540 | 5.74 | 6.10 | 5.34 | 0 | 280 | -0.0 |
19/10/2018 |
5.74
|
80 | 6.17 | 6.40 | 5.74 | 0 | 60 | -0.0 |
18/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/10/2018 |
6.17
|
290 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
15/10/2018 |
6.17
|
110 | 5.77 | 6.17 | 6.17 | 0 | 0 | 0 |
12/10/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
11/10/2018 |
5.77
|
330 | 6.19 | 6.19 | 5.76 | 0 | 170 | -0.0 |
10/10/2018 |
6.19
|
110 | 6.19 | 6.19 | 6.19 | 20 | 0 | 0.0 |
09/10/2018 |
6.19
|
880 | 5.80 | 6.20 | 6.19 | 10 | 0 | 0 |
08/10/2018 |
5.80
|
20 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
05/10/2018 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
04/10/2018 |
6.15
|
150 | 5.75 | 6.15 | 6.12 | 0 | 0 | 0 |
03/10/2018 |
5.75
|
20 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
02/10/2018 |
6.15
|
350 | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 |
01/10/2018 |
5.75
|
40 | 6.01 | 6.01 | 5.75 | 0 | 0 | 0 |
28/09/2018 |
6.01
|
7,190 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
27/09/2018 |
6.01
|
12,560 | 6.17 | 6.17 | 6.01 | 89,540 | 88,000 | 0.0 |
26/09/2018 |
6.17
|
50 | 6.17 | 6.17 | 6.17 | 0 | 50 | -0.0 |
25/09/2018 |
6.17
|
1,280 | 6.15 | 6.17 | 6.16 | 0 | 0 | 0 |
24/09/2018 |
6.15
|
1,000 | 6.61 | 6.61 | 6.15 | 0 | 0 | 0 |
21/09/2018 |
6.61
|
760 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 |
20/09/2018 |
7.10
|
3,430 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 |
19/09/2018 |
7.11
|
350 | 6.68 | 7.11 | 7.11 | 0 | 0 | 0 |
18/09/2018 |
6.68
|
310 | 6.68 | 6.68 | 6.67 | 0 | 0 | 0 |
17/09/2018 |
6.68
|
500 | 6.62 | 6.68 | 6.16 | 0 | 0 | 0 |
14/09/2018 |
6.62
|
350 | 6.19 | 6.62 | 6.60 | 0 | 0 | 0 |
13/09/2018 |
6.19
|
600 | 5.79 | 6.19 | 6.19 | 0 | 0 | 0 |
12/09/2018 |
5.79
|
430 | 6.22 | 6.22 | 5.79 | 0 | 0 | 0 |
11/09/2018 |
6.22
|
900 | 6.68 | 6.68 | 6.22 | 0 | 0 | 0 |