Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 468,591 | 1,400 | 0.0 |
11.60
11.90
11.80
|
2 tháng
(2024-09-26) |
-0.20 | -1.67% | 1,193,430 | 2,584 | 0.0 |
11.60
12.20
11.80
|
3 tháng
(2024-08-27) |
-0.20 | -1.67% | 2,249,705 | 4,484 | 0.1 |
11.60
12.50
11.80
|
6 tháng
(2024-05-29) |
1.20 | 11.32% | 6,083,765 | 67,038 | 0.8 |
10.60
13.30
11.80
|
12 tháng
(2023-12-01) |
3.60 | 43.90% | 10,743,087 | 107,902 | 1.5 |
8
13.30
11.80
|
24 tháng
(2022-12-06) |
5.30 | 81.54% | 20,298,470 | 255,952 | 2.8 |
6.30
13.30
11.80
|
36 tháng
(2021-12-13) |
-2.90 | -19.73% | 60,119,231 | 272,529 | 3.0 |
5.40
15.50
11.80
|
60 tháng
(2019-12-23) |
5.80 | 96.67% | 121,289,376 | -1,526,732 | -10.0 |
4.30
20.50
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
15/02/2019 |
6.40
|
53,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
14/02/2019 |
6.50
|
34,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
13/02/2019 |
6.40
|
1,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
12/02/2019 |
6.30
|
700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
11/02/2019 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/02/2019 |
6.40
|
160 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
31/01/2019 |
6.40
|
9,700 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
30/01/2019 |
6.40
|
300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
29/01/2019 |
6.50
|
12,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/01/2019 |
6.40
|
1,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
25/01/2019 |
6.40
|
1,305 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
24/01/2019 |
6.30
|
1,289 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
23/01/2019 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/01/2019 |
6.40
|
15,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/01/2019 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/01/2019 |
6.40
|
3,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/01/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/01/2019 |
6.40
|
17,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
15/01/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/01/2019 |
6.40
|
32,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
11/01/2019 |
6.50
|
1,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
10/01/2019 |
6.50
|
200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/01/2019 |
6.40
|
200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
08/01/2019 |
6.50
|
800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/01/2019 |
6.50
|
8,690 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
04/01/2019 |
6.60
|
3,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
03/01/2019 |
6.60
|
100 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
02/01/2019 |
6.50
|
14,333 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
28/12/2018 |
6.60
|
7,540 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/12/2018 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/12/2018 |
6.60
|
5,000 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
25/12/2018 |
6.60
|
14,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
24/12/2018 |
6.50
|
600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
21/12/2018 |
6.70
|
13,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
20/12/2018 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/12/2018 |
6.70
|
1,399 | 6.70 | 6.70 | 6.20 | 0 | 100 | -0.0 |
18/12/2018 |
6.70
|
2,181 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
17/12/2018 |
6.70
|
1,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
14/12/2018 |
6.70
|
18,438 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
13/12/2018 |
6.60
|
28,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
12/12/2018 |
6.70
|
6,312 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
11/12/2018 |
6.70
|
756 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
10/12/2018 |
6.70
|
1,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/12/2018 |
6.70
|
2,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
06/12/2018 |
6.60
|
759 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/12/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/12/2018 |
6.60
|
3,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
03/12/2018 |
6.60
|
5,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
30/11/2018 |
6.60
|
1,122 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
29/11/2018 |
6.80
|
2,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
28/11/2018 |
6.80
|
2,300 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
27/11/2018 |
6.70
|
200 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
26/11/2018 |
6.50
|
24,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |