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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/02/2019 |
8.08
|
20 | 8.39 | 8.39 | 8.08 | 0 | 20 | -0.0 |
01/02/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
31/01/2019 |
8.39
|
1,100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
30/01/2019 |
8.39
|
2,010 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 |
29/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
28/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
25/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
24/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
23/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
22/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
21/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
18/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
17/01/2019 |
8.46
|
6,640 | 8.46 | 8.46 | 7.90 | 0 | 0 | 0 |
16/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
15/01/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
14/01/2019 |
8.46
|
10 | 8.08 | 8.46 | 8.46 | 0 | 0 | 0 |
11/01/2019 |
8.08
|
10 | 7.55 | 8.08 | 8.08 | 0 | 0 | 0 |
10/01/2019 |
7.55
|
1,060 | 7.69 | 7.69 | 7.55 | 0 | 0 | 0 |
09/01/2019 |
7.69
|
490 | 7.69 | 8.11 | 7.27 | 0 | 0 | 0 |
08/01/2019 |
7.69
|
80 | 7.69 | 8.22 | 7.69 | 0 | 0 | 0 |
07/01/2019 |
7.69
|
1,880 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
04/01/2019 |
7.55
|
410 | 7.97 | 7.97 | 7.48 | 0 | 0 | 0 |
03/01/2019 |
7.97
|
10 | 7.51 | 7.97 | 7.97 | 0 | 0 | 0 |
02/01/2019 |
7.51
|
1,970 | 7.51 | 7.51 | 7.20 | 0 | 0 | 0 |
28/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
27/12/2018 |
7.51
|
80 | 7.72 | 8.04 | 7.51 | 0 | 0 | 0 |
26/12/2018 |
7.72
|
10 | 7.44 | 7.72 | 7.72 | 0 | 0 | 0 |
25/12/2018 |
7.44
|
1,010 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 |
24/12/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
21/12/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
20/12/2018 |
7.69
|
1,030 | 8.11 | 8.39 | 7.55 | 0 | 0 | 0 |
19/12/2018 |
8.11
|
10 | 7.69 | 8.11 | 8.11 | 0 | 0 | 0 |
18/12/2018 |
7.69
|
20 | 7.51 | 7.69 | 7.20 | 0 | 0 | 0 |
17/12/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
14/12/2018 |
7.51
|
30 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
13/12/2018 |
7.58
|
30 | 8.04 | 8.04 | 7.58 | 0 | 0 | 0 |
12/12/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
11/12/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
10/12/2018 |
8.04
|
10 | 7.72 | 8.04 | 8.04 | 0 | 0 | 0 |
07/12/2018 |
7.72
|
10 | 7.65 | 7.72 | 7.72 | 0 | 0 | 0 |
06/12/2018 |
7.65
|
110 | 8.08 | 8.08 | 7.65 | 0 | 0 | 0 |
05/12/2018 |
8.08
|
57,910 | 7.80 | 8.15 | 7.27 | 0 | 39,460 | -0.4 |
04/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
29/11/2018 |
7.80
|
40 | 7.37 | 7.80 | 6.86 | 0 | 0 | 0 |
28/11/2018 |
7.37
|
15,120 | 7.65 | 7.65 | 7.37 | 0 | 15,120 | -0.2 |
27/11/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
26/11/2018 |
7.65
|
20 | 7.65 | 7.65 | 7.13 | 0 | 0 | 0 |
23/11/2018 |
7.65
|
300 | 8.18 | 8.18 | 7.65 | 0 | 0 | 0 |
22/11/2018 |
8.18
|
30 | 7.76 | 8.18 | 8.18 | 0 | 0 | 0 |
21/11/2018 |
7.76
|
30 | 7.37 | 7.76 | 7.09 | 0 | 0 | 0 |
20/11/2018 |
7.37
|
410 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
19/11/2018 |
7.37
|
30 | 7.72 | 7.72 | 7.30 | 0 | 0 | 0 |
16/11/2018 |
7.72
|
170 | 7.23 | 7.72 | 7.13 | 0 | 0 | 0 |
15/11/2018 |
7.23
|
30 | 7.72 | 7.72 | 7.23 | 0 | 0 | 0 |
14/11/2018 |
7.72
|
770 | 8.22 | 8.57 | 7.65 | 0 | 0 | 0 |
13/11/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
12/11/2018 |
8.22
|
30 | 7.72 | 8.22 | 7.34 | 0 | 0 | 0 |
09/11/2018 |
7.72
|
520 | 8.29 | 8.39 | 7.72 | 0 | 0 | 0 |
08/11/2018 |
8.29
|
2,500 | 7.90 | 8.29 | 7.48 | 0 | 0 | 0 |
07/11/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/11/2018 |
7.90
|
10 | 7.51 | 7.90 | 7.90 | 0 | 0 | 0 |
05/11/2018 |
7.51
|
10 | 8.04 | 8.04 | 7.51 | 0 | 0 | 0 |
02/11/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
01/11/2018 |
8.04
|
20 | 7.72 | 8.25 | 8.04 | 0 | 0 | 0 |
31/10/2018 |
7.72
|
40 | 8.25 | 8.71 | 7.69 | 0 | 0 | 0 |
30/10/2018 |
8.25
|
20 | 7.72 | 8.25 | 8.25 | 0 | 0 | 0 |
29/10/2018 |
7.72
|
18,390 | 8.22 | 8.43 | 7.72 | 0 | 12,390 | -0.1 |
26/10/2018 |
8.22
|
50 | 7.72 | 8.22 | 7.72 | 0 | 0 | 0 |
25/10/2018 |
7.72
|
20 | 7.23 | 7.72 | 7.72 | 0 | 0 | 0 |
24/10/2018 |
7.23
|
50 | 7.72 | 8.18 | 7.23 | 0 | 0 | 0 |
23/10/2018 |
7.72
|
34,030 | 8.25 | 8.78 | 7.72 | 0 | 23,930 | -0.3 |
22/10/2018 |
8.25
|
20 | 7.72 | 8.25 | 8.25 | 0 | 0 | 0 |
19/10/2018 |
7.72
|
3,170 | 7.51 | 7.72 | 7.02 | 0 | 30 | -0.0 |
18/10/2018 |
7.51
|
23,740 | 8.08 | 8.08 | 7.51 | 0 | 22,940 | -0.2 |
17/10/2018 |
8.08
|
8,130 | 8.67 | 8.67 | 8.08 | 0 | 6,130 | -0.1 |
16/10/2018 |
8.67
|
500 | 8.25 | 8.67 | 8.67 | 0 | 0 | 0 |
15/10/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
12/10/2018 |
8.25
|
5,120 | 7.72 | 8.25 | 7.72 | 0 | 0 | 0 |
11/10/2018 |
7.72
|
18,140 | 8.15 | 8.43 | 7.72 | 0 | 0 | 0 |
10/10/2018 |
8.15
|
20 | 8.71 | 8.85 | 8.15 | 0 | 0 | 0 |
09/10/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
08/10/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
05/10/2018 |
8.71
|
20 | 8.36 | 8.71 | 8.43 | 0 | 0 | 0 |
04/10/2018 |
8.36
|
30,040 | 8.95 | 8.95 | 8.36 | 0 | 30,000 | -0.4 |
03/10/2018 |
8.95
|
170 | 8.78 | 9.27 | 8.18 | 0 | 0 | 0 |
02/10/2018 |
8.78
|
460 | 8.71 | 8.78 | 8.15 | 0 | 0 | 0 |
01/10/2018 |
8.71
|
330 | 8.67 | 8.71 | 8.08 | 0 | 0 | 0 |
28/09/2018 |
8.67
|
100 | 8.43 | 8.67 | 8.67 | 0 | 0 | 0 |
27/09/2018 |
8.43
|
770 | 8.22 | 8.43 | 8.36 | 0 | 0 | 0 |
26/09/2018 |
8.22
|
600 | 8.15 | 8.39 | 7.72 | 0 | 0 | 0 |
25/09/2018 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
24/09/2018 |
8.15
|
590 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
21/09/2018 |
8.15
|
200 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
20/09/2018 |
8.36
|
310 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
19/09/2018 |
8.36
|
9,210 | 8.08 | 8.64 | 8.08 | 0 | 0 | 0 |
18/09/2018 |
8.08
|
1,910 | 8.25 | 8.78 | 7.72 | 0 | 0 | 0 |
17/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
14/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |