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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
6.96
|
19,400 | 7 | 7 | 6.60 | 0 | 0 | 0 |
13/02/2019 |
7
|
19,070 | 6.97 | 7 | 6.52 | 0 | 0 | 0 |
12/02/2019 |
6.97
|
15,230 | 6.80 | 6.99 | 6.50 | 0 | 0 | 0 |
11/02/2019 |
6.80
|
21,730 | 6.70 | 6.91 | 6.31 | 0 | 0 | 0 |
01/02/2019 |
6.70
|
20,860 | 6.29 | 6.70 | 6.16 | 0 | 0 | 0 |
31/01/2019 |
6.29
|
22,230 | 6.26 | 6.29 | 6.20 | 0 | 0 | 0 |
30/01/2019 |
6.26
|
18,990 | 6.10 | 6.29 | 5.98 | 0 | 0 | 0 |
29/01/2019 |
6.10
|
24,000 | 6.31 | 6.31 | 6.06 | 0 | 0 | 0 |
28/01/2019 |
6.31
|
22,200 | 6.39 | 6.40 | 6.15 | 0 | 0 | 0 |
25/01/2019 |
6.39
|
49,570 | 6.27 | 6.39 | 6.01 | 11,920 | 0 | 0.1 |
24/01/2019 |
6.27
|
32,030 | 6.08 | 6.40 | 5.88 | 4,080 | 0 | 0.0 |
23/01/2019 |
6.08
|
30,380 | 6.04 | 6.10 | 5.80 | 0 | 0 | 0 |
22/01/2019 |
6.04
|
20,130 | 6.10 | 6.10 | 5.87 | 0 | 0 | 0 |
21/01/2019 |
6.10
|
23,170 | 6.14 | 6.14 | 5.89 | 0 | 0 | 0 |
18/01/2019 |
6.14
|
25,090 | 6.15 | 6.15 | 5.89 | 0 | 0 | 0 |
17/01/2019 |
6.15
|
33,590 | 6.20 | 6.20 | 5.91 | 0 | 0 | 0 |
16/01/2019 |
6.20
|
30,080 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
15/01/2019 |
6.29
|
22,680 | 6.14 | 6.29 | 5.81 | 0 | 0 | 0 |
14/01/2019 |
6.14
|
21,450 | 6.06 | 6.14 | 5.68 | 0 | 0 | 0 |
11/01/2019 |
6.06
|
28,920 | 6.39 | 6.40 | 5.96 | 0 | 0 | 0 |
10/01/2019 |
6.39
|
25,390 | 6.40 | 6.43 | 5.96 | 0 | 0 | 0 |
09/01/2019 |
6.40
|
77,880 | 6.67 | 6.69 | 6.21 | 0 | 0 | 0 |
08/01/2019 |
6.67
|
36,070 | 6.91 | 6.91 | 6.43 | 0 | 0 | 0 |
07/01/2019 |
6.91
|
24,380 | 6.95 | 6.95 | 6.57 | 0 | 0 | 0 |
04/01/2019 |
6.95
|
61,100 | 6.96 | 7.13 | 6.48 | 0 | 0 | 0 |
03/01/2019 |
6.96
|
29,120 | 7 | 7.19 | 6.74 | 0 | 0 | 0 |
02/01/2019 |
7
|
25,810 | 7.05 | 7.05 | 6.75 | 0 | 0 | 0 |
28/12/2018 |
7.05
|
24,900 | 7 | 7.05 | 6.71 | 0 | 0 | 0 |
27/12/2018 |
7
|
25,980 | 6.96 | 7 | 6.66 | 0 | 0 | 0 |
26/12/2018 |
6.96
|
21,190 | 6.91 | 7 | 6.55 | 0 | 0 | 0 |
25/12/2018 |
6.91
|
23,330 | 7 | 7 | 6.55 | 0 | 0 | 0 |
24/12/2018 |
7
|
26,730 | 6.63 | 7 | 6.25 | 0 | 0 | 0 |
21/12/2018 |
6.63
|
21,140 | 6.92 | 6.92 | 6.62 | 0 | 0 | 0 |
20/12/2018 |
6.92
|
25,970 | 7.03 | 7.27 | 6.65 | 0 | 0 | 0 |
19/12/2018 |
7.03
|
24,110 | 7.30 | 7.30 | 7.02 | 0 | 0 | 0 |
18/12/2018 |
7.30
|
24,750 | 7.37 | 7.37 | 7.01 | 0 | 0 | 0 |
17/12/2018 |
7.37
|
19,730 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
14/12/2018 |
7.40
|
25,530 | 7.50 | 7.57 | 7.14 | 0 | 0 | 0 |
13/12/2018 |
7.50
|
19,420 | 7.46 | 7.50 | 7.10 | 0 | 0 | 0 |
12/12/2018 |
7.46
|
22,040 | 7.37 | 7.50 | 7.02 | 0 | 0 | 0 |
11/12/2018 |
7.37
|
18,280 | 7.37 | 7.69 | 7 | 0 | 0 | 0 |
10/12/2018 |
7.37
|
17,860 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
07/12/2018 |
7.40
|
32,740 | 7.39 | 7.42 | 6.96 | 0 | 0 | 0 |
06/12/2018 |
7.39
|
27,820 | 7.30 | 7.39 | 6.90 | 0 | 0 | 0 |
05/12/2018 |
7.30
|
34,010 | 7 | 7.30 | 6.72 | 0 | 0 | 0 |
04/12/2018 |
7
|
32,160 | 6.80 | 7 | 6.55 | 0 | 0 | 0 |
03/12/2018 |
6.80
|
30,060 | 6.81 | 6.89 | 6.52 | 0 | 0 | 0 |
30/11/2018 |
6.81
|
31,290 | 6.82 | 6.82 | 6.48 | 0 | 0 | 0 |
29/11/2018 |
6.82
|
31,290 | 6.85 | 6.85 | 6.51 | 0 | 0 | 0 |
28/11/2018 |
6.85
|
32,680 | 6.91 | 6.91 | 6.53 | 0 | 0 | 0 |
27/11/2018 |
6.91
|
27,880 | 6.91 | 7.30 | 6.53 | 0 | 0 | 0 |
26/11/2018 |
6.91
|
30,000 | 6.91 | 7.30 | 6.50 | 0 | 0 | 0 |
23/11/2018 |
6.91
|
37,860 | 7.40 | 7.43 | 6.91 | 0 | 0 | 0 |
22/11/2018 |
7.40
|
24,230 | 7.55 | 7.55 | 7.23 | 0 | 0 | 0 |
21/11/2018 |
7.55
|
22,670 | 7.70 | 7.70 | 7.21 | 0 | 0 | 0 |
20/11/2018 |
7.70
|
31,730 | 7.57 | 7.70 | 7.15 | 0 | 0 | 0 |
19/11/2018 |
7.57
|
37,810 | 7.64 | 7.64 | 7.16 | 0 | 0 | 0 |
16/11/2018 |
7.64
|
29,070 | 7.78 | 7.78 | 7.40 | 0 | 0 | 0 |
15/11/2018 |
7.78
|
19,460 | 7.70 | 7.79 | 7.42 | 0 | 0 | 0 |
14/11/2018 |
7.70
|
45,850 | 7.54 | 8 | 7.55 | 0 | 0 | 0 |
13/11/2018 |
7.54
|
42,100 | 7.10 | 7.59 | 6.73 | 0 | 0 | 0 |
12/11/2018 |
7.10
|
31,200 | 7.18 | 7.18 | 6.75 | 0 | 0 | 0 |
09/11/2018 |
7.18
|
26,810 | 7.04 | 7.18 | 6.80 | 0 | 0 | 0 |
08/11/2018 |
7.04
|
59,650 | 7 | 7.05 | 6.68 | 0 | 0 | 0 |
07/11/2018 |
7
|
44,310 | 7.18 | 7.18 | 6.70 | 0 | 0 | 0 |
06/11/2018 |
7.18
|
17,450 | 7.17 | 7.29 | 6.71 | 0 | 0 | 0 |
05/11/2018 |
7.17
|
34,250 | 7.20 | 7.20 | 6.71 | 0 | 0 | 0 |
02/11/2018 |
7.20
|
38,500 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
01/11/2018 |
7.20
|
36,010 | 6.90 | 7.20 | 6.48 | 0 | 0 | 0 |
31/10/2018 |
6.90
|
24,290 | 6.85 | 7.05 | 6.40 | 0 | 0 | 0 |
30/10/2018 |
6.85
|
41,470 | 7.33 | 7.33 | 6.82 | 0 | 0 | 0 |
29/10/2018 |
7.33
|
9,360 | 7.35 | 7.50 | 6.84 | 0 | 0 | 0 |
26/10/2018 |
7.35
|
26,190 | 7.35 | 7.74 | 6.84 | 0 | 0 | 0 |
25/10/2018 |
7.35
|
18,420 | 7.31 | 7.43 | 6.80 | 0 | 0 | 0 |
24/10/2018 |
7.31
|
18,580 | 7.85 | 7.85 | 7.31 | 0 | 0 | 0 |
23/10/2018 |
7.85
|
30,260 | 7.44 | 7.85 | 6.92 | 0 | 0 | 0 |
22/10/2018 |
7.44
|
30,510 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 |
19/10/2018 |
7.99
|
24,610 | 8 | 8 | 7.54 | 0 | 1,400 | -0.0 |
18/10/2018 |
8
|
23,800 | 8.04 | 8.04 | 7.57 | 0 | 6,000 | -0.0 |
17/10/2018 |
8.04
|
23,830 | 8.01 | 8.14 | 7.55 | 0 | 0 | 0 |
16/10/2018 |
8.01
|
22,370 | 8 | 8.07 | 7.56 | 0 | 0 | 0 |
15/10/2018 |
8
|
11,910 | 8.15 | 8.29 | 7.61 | 0 | 0 | 0 |
12/10/2018 |
8.15
|
38,530 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
11/10/2018 |
8.10
|
67,780 | 8.20 | 8.20 | 7.63 | 0 | 120 | -0.0 |
10/10/2018 |
8.20
|
19,510 | 8.30 | 8.35 | 7.90 | 0 | 0 | 0 |
09/10/2018 |
8.30
|
120,070 | 8.01 | 8.30 | 7.85 | 0 | 100 | -0.0 |
08/10/2018 |
8.01
|
29,850 | 8.34 | 8.50 | 8.01 | 0 | 0 | 0 |
05/10/2018 |
8.34
|
42,810 | 7.85 | 8.38 | 7.86 | 0 | 0 | 0 |
04/10/2018 |
7.85
|
83,810 | 7.34 | 7.85 | 7.30 | 0 | 0 | 0 |
03/10/2018 |
7.34
|
49,890 | 7.34 | 7.34 | 6.90 | 0 | 0 | 0 |
02/10/2018 |
7.34
|
34,340 | 7.20 | 7.34 | 6.81 | 0 | 0 | 0 |
01/10/2018 |
7.20
|
30,500 | 6.99 | 7.30 | 6.85 | 0 | 0 | 0 |
28/09/2018 |
6.99
|
83,980 | 6.98 | 6.99 | 6.70 | 0 | 0 | 0 |
27/09/2018 |
6.98
|
56,510 | 6.95 | 6.98 | 6.85 | 0 | 0 | 0 |
26/09/2018 |
6.95
|
36,860 | 6.95 | 7 | 6.84 | 5,400 | 0 | 0.0 |
25/09/2018 |
6.95
|
116,950 | 6.89 | 7 | 6.47 | 0 | 0 | 0 |
24/09/2018 |
6.89
|
51,230 | 6.89 | 6.89 | 6.46 | 0 | 0 | 0 |
21/09/2018 |
6.89
|
13,900 | 6.89 | 6.95 | 6.52 | 0 | 0 | 0 |
20/09/2018 |
6.89
|
46,190 | 6.50 | 6.90 | 6.20 | 0 | 0 | 0 |
19/09/2018 |
6.50
|
45,140 | 6.37 | 6.50 | 6.05 | 0 | 0 | 0 |