Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -5.71% | 16,099 | -300 | -0.0 |
3.30
3.90
3.30
|
2 tháng
(2024-09-23) |
-0.10 | -2.94% | 22,787 | -1,300 | -0.0 |
3.30
3.90
3.30
|
3 tháng
(2024-08-26) |
-0.20 | -5.71% | 34,678 | -1,300 | -0.0 |
3.30
3.90
3.30
|
6 tháng
(2024-05-27) |
-1.10 | -25% | 219,957 | -1,000 | -0.0 |
3.30
4.40
3.30
|
12 tháng
(2023-11-28) |
-0.80 | -19.51% | 1,004,742 | 319,635 | 1.1 |
3.30
5.90
3.30
|
24 tháng
(2022-12-05) |
-3.20 | -49.23% | 5,692,535 | -476,236 | -4.2 |
3.30
12.10
3.30
|
36 tháng
(2021-12-08) |
-16.20 | -83.08% | 7,912,300 | -593,312 | -5.9 |
3.30
22.30
3.30
|
60 tháng
(2019-12-19) |
-1.70 | -34% | 16,842,700 | -385,202 | -8.6 |
3.30
46.15
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
17/04/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
16/04/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
12/04/2019 |
6
|
20 | 6 | 6 | 6 | 0 | 0 | 0 |
11/04/2019 |
6
|
750 | 5.82 | 6 | 6 | 0 | 0 | 0 |
10/04/2019 |
5.82
|
80 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
09/04/2019 |
5.82
|
20 | 6.22 | 6.22 | 5.82 | 0 | 0 | 0 |
08/04/2019 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/04/2019 |
6.22
|
260 | 6.68 | 6.68 | 6.22 | 0 | 0 | 0 |
04/04/2019 |
6.68
|
1,300 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
03/04/2019 |
7.18
|
30 | 6.73 | 7.19 | 6.26 | 0 | 0 | 0 |
02/04/2019 |
6.73
|
10 | 6.30 | 6.73 | 6.73 | 0 | 0 | 0 |
01/04/2019 |
6.30
|
1,630 | 5.99 | 6.30 | 5.58 | 0 | 0 | 0 |
29/03/2019 |
5.99
|
1,130 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
28/03/2019 |
5.99
|
10 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 |
27/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
26/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
25/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
22/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
21/03/2019 |
6.42
|
5,120 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
19/03/2019 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
18/03/2019 |
6.42
|
180 | 6.90 | 6.90 | 6.42 | 46,500 | 46,500 | 0 |
15/03/2019 |
6.90
|
20 | 6.50 | 6.90 | 6.90 | 20 | 0 | 0.0 |
14/03/2019 |
6.50
|
20 | 6.25 | 6.50 | 5.84 | 0 | 0 | 0 |
13/03/2019 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
12/03/2019 |
6.25
|
160 | 5.99 | 6.25 | 6.25 | 0 | 0 | 0 |
11/03/2019 |
5.99
|
180 | 6.30 | 6.30 | 5.99 | 0 | 0 | 0 |
08/03/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/03/2019 |
6.30
|
10 | 6.08 | 6.30 | 6.30 | 0 | 0 | 0 |
06/03/2019 |
6.08
|
10 | 6.51 | 6.51 | 6.08 | 0 | 0 | 0 |
05/03/2019 |
6.51
|
110 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 |
04/03/2019 |
6.51
|
80 | 6.28 | 6.68 | 5.86 | 0 | 0 | 0 |
01/03/2019 |
6.28
|
400 | 6.75 | 6.95 | 6.28 | 0 | 0 | 0 |
28/02/2019 |
6.75
|
10 | 6.35 | 6.75 | 6.75 | 0 | 0 | 0 |
27/02/2019 |
6.35
|
50 | 6.82 | 7.20 | 6.35 | 0 | 0 | 0 |
26/02/2019 |
6.82
|
70 | 6.40 | 6.82 | 6 | 0 | 0 | 0 |
25/02/2019 |
6.40
|
720 | 6 | 6.42 | 5.91 | 0 | 320 | -0.0 |
22/02/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/02/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/02/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
19/02/2019 |
6
|
400 | 6.33 | 6.33 | 6 | 0 | 0 | 0 |
18/02/2019 |
6.33
|
30 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
15/02/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/02/2019 |
6.80
|
40 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 |
13/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
12/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
11/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
01/02/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
31/01/2019 |
6.83
|
20 | 6.41 | 6.83 | 6.83 | 0 | 0 | 0 |
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 |