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% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
7.04
|
4,900 | 7.17 | 7.17 | 7.04 | 0 | 0 | 0 |
14/02/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
13/02/2019 |
7.17
|
5,100 | 7.10 | 7.17 | 7.10 | 0 | 0 | 0 |
12/02/2019 |
7.10
|
1,200 | 6.72 | 7.10 | 7.10 | 0 | 0 | 0 |
11/02/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
01/02/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
31/01/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
30/01/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
29/01/2019 |
6.72
|
2,100 | 6.72 | 6.72 | 6.53 | 0 | 0 | 0 |
28/01/2019 |
6.72
|
1,600 | 6.46 | 6.72 | 6.72 | 0 | 0 | 0 |
25/01/2019 |
6.46
|
100 | 6.72 | 6.72 | 6.46 | 0 | 0 | 0 |
24/01/2019 |
6.72
|
6,000 | 6.72 | 6.72 | 6.72 | 5,000 | 3,400 | 0.0 |
23/01/2019 |
6.72
|
8,500 | 6.53 | 6.72 | 6.40 | 0 | 200 | -0.0 |
22/01/2019 |
6.53
|
200 | 6.72 | 6.72 | 6.53 | 0 | 0 | 0 |
21/01/2019 |
6.72
|
500 | 6.14 | 6.72 | 6.72 | 0 | 0 | 0 |
18/01/2019 |
6.14
|
100 | 6.53 | 6.53 | 6.14 | 0 | 0 | 0 |
17/01/2019 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
16/01/2019 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
15/01/2019 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
14/01/2019 |
6.53
|
2,000 | 6.72 | 6.72 | 6.53 | 0 | 0 | 0 |
11/01/2019 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
10/01/2019 |
6.72
|
1,000 | 6.46 | 6.72 | 6.46 | 0 | 0 | 0 |
09/01/2019 |
6.46
|
7,700 | 6.40 | 6.46 | 6.46 | 0 | 0 | 0 |
08/01/2019 |
6.40
|
8,600 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 |
07/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
04/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
03/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
02/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
28/12/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
27/12/2018 |
6.46
|
3,900 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
26/12/2018 |
6.46
|
1,100 | 6.46 | 6.46 | 6.40 | 0 | 400 | -0.0 |
25/12/2018 |
6.46
|
5,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
24/12/2018 |
6.46
|
200 | 6.53 | 6.53 | 6.40 | 0 | 100 | -0.0 |
21/12/2018 |
6.53
|
3,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
20/12/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
19/12/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
18/12/2018 |
6.53
|
1,500 | 6.65 | 6.65 | 6.53 | 0 | 0 | 0 |
17/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
14/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
13/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
12/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
11/12/2018 |
6.65
|
2,000 | 6.59 | 6.65 | 6.65 | 0 | 0 | 0 |
10/12/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
07/12/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
06/12/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
05/12/2018 |
6.59
|
2,500 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
04/12/2018 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
03/12/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
30/11/2018 |
6.59
|
16,300 | 6.65 | 6.65 | 6.59 | 0 | 0 | 0 |
29/11/2018 |
6.65
|
2,400 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
28/11/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
27/11/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
26/11/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
23/11/2018 |
6.65
|
2,900 | 6.40 | 6.72 | 6.65 | 0 | 1,900 | -0.0 |
22/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/11/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/11/2018 |
6.40
|
3,000 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 |
16/11/2018 |
6.53
|
1,600 | 6.59 | 6.59 | 6.53 | 0 | 600 | -0.0 |
15/11/2018 |
6.59
|
4,000 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
14/11/2018 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
13/11/2018 |
6.59
|
9,500 | 6.53 | 6.59 | 6.59 | 0 | 0 | 0 |
12/11/2018 |
6.53
|
25,000 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
09/11/2018 |
6.46
|
5,000 | 6.53 | 6.53 | 6.46 | 0 | 0 | 0 |
08/11/2018 |
6.53
|
6,500 | 6.65 | 6.65 | 6.53 | 0 | 0 | 0 |
07/11/2018 |
6.65
|
1,400 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
06/11/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
05/11/2018 |
6.65
|
900 | 6.91 | 6.91 | 6.65 | 0 | 0 | 0 |
02/11/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
01/11/2018 |
6.91
|
1,800 | 6.65 | 6.91 | 6.91 | 0 | 0 | 0 |
31/10/2018 |
6.65
|
100 | 6.53 | 6.65 | 6.65 | 0 | 0 | 0 |
30/10/2018 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
29/10/2018 |
6.53
|
1,000 | 6.46 | 6.53 | 6.53 | 0 | 0 | 0 |
26/10/2018 |
6.46
|
2,000 | 6.40 | 6.46 | 6.40 | 0 | 0 | 0 |
25/10/2018 |
6.40
|
3,000 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
24/10/2018 |
6.59
|
1,100 | 6.40 | 6.59 | 6.59 | 0 | 0 | 0 |
23/10/2018 |
6.40
|
17,100 | 7.04 | 7.04 | 6.40 | 0 | 0 | 0 |
22/10/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
19/10/2018 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
18/10/2018 |
7.04
|
625 | 6.65 | 7.04 | 7.04 | 0 | 0 | 0 |
17/10/2018 |
6.65
|
25 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
16/10/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
15/10/2018 |
6.65
|
10,100 | 6.40 | 6.65 | 6.65 | 0 | 0 | 0 |
12/10/2018 |
6.40
|
150 | 6.85 | 6.85 | 6.40 | 0 | 0 | 0 |
11/10/2018 |
6.85
|
23,800 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
10/10/2018 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
09/10/2018 |
6.85
|
11,300 | 6.78 | 6.91 | 6.85 | 0 | 0 | 0 |
08/10/2018 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
05/10/2018 |
6.78
|
20,800 | 6.78 | 6.91 | 6.78 | 0 | 0 | 0 |
04/10/2018 |
6.78
|
1,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
03/10/2018 |
6.78
|
3,700 | 6.85 | 6.85 | 6.78 | 0 | 0 | 0 |
02/10/2018 |
6.85
|
1,800 | 6.65 | 6.85 | 6.78 | 100 | 0 | 0.0 |
01/10/2018 |
6.65
|
12,000 | 6.72 | 6.72 | 6.46 | 0 | 0 | 0 |
28/09/2018 |
6.72
|
2,800 | 6.40 | 6.72 | 6.72 | 0 | 0 | 0 |
27/09/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/09/2018 |
6.40
|
8,500 | 6.33 | 6.46 | 6.40 | 0 | 0 | 0 |
25/09/2018 |
6.33
|
5 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
24/09/2018 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
21/09/2018 |
6.33
|
5,000 | 6.72 | 6.72 | 6.33 | 0 | 0 | 0 |
20/09/2018 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |