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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
6.21
|
280 | 6.25 | 6.25 | 6.21 | 0 | 0 | 0 |
18/09/2018 |
6.25
|
8,000 | 6.20 | 6.25 | 6.20 | 0 | 0 | 0 |
17/09/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/09/2018 |
6.20
|
500 | 6.22 | 6.22 | 6.20 | 0 | 0 | 0 |
13/09/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
12/09/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
11/09/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
10/09/2018 |
6.22
|
4,530 | 6.22 | 6.22 | 6.10 | 0 | 0 | 0 |
07/09/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
06/09/2018 |
6.22
|
30 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/09/2018 |
6.22
|
4,010 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
04/09/2018 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
31/08/2018 |
6.22
|
20 | 6.67 | 6.67 | 6.22 | 0 | 0 | 0 |
30/08/2018 |
6.67
|
30 | 7.17 | 7.17 | 6.67 | 0 | 0 | 0 |
29/08/2018 |
7.17
|
2,510 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
28/08/2018 |
7.70
|
20 | 7.23 | 7.70 | 6.73 | 0 | 0 | 0 |
27/08/2018 |
7.23
|
3,290 | 6.76 | 7.23 | 7.20 | 0 | 0 | 0 |
24/08/2018 |
6.76
|
1,580 | 6.76 | 6.76 | 6.29 | 0 | 0 | 0 |
23/08/2018 |
6.76
|
5,000 | 7.26 | 7.26 | 6.76 | 0 | 0 | 0 |
22/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
21/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
20/08/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
17/08/2018 |
7.26
|
1,050 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
16/08/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/08/2018 |
7.80
|
2,310 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 |
14/08/2018 |
7.85
|
50 | 8 | 8 | 7.85 | 0 | 0 | 0 |
13/08/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
10/08/2018 |
8
|
190 | 7.50 | 8 | 7.90 | 0 | 0 | 0 |
09/08/2018 |
7.50
|
2,010 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
08/08/2018 |
8
|
10 | 7.63 | 8 | 8 | 0 | 0 | 0 |
07/08/2018 |
7.63
|
10 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
06/08/2018 |
8.20
|
5,130 | 8 | 8.40 | 7.44 | 0 | 0 | 0 |
03/08/2018 |
8
|
10 | 7.50 | 8 | 8 | 0 | 0 | 0 |
02/08/2018 |
7.50
|
4,010 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
01/08/2018 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
31/07/2018 |
7.50
|
3,090 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/07/2018 |
7.50
|
2,810 | 7.91 | 7.91 | 7.36 | 0 | 0 | 0 |
27/07/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
26/07/2018 |
7.91
|
30 | 7.40 | 7.91 | 7.91 | 0 | 0 | 0 |
25/07/2018 |
7.40
|
1,060 | 7.92 | 7.92 | 7.40 | 0 | 0 | 0 |
24/07/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
23/07/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
20/07/2018 |
7.92
|
210 | 8.51 | 8.51 | 7.92 | 0 | 0 | 0 |
19/07/2018 |
8.51
|
8,170 | 7.96 | 8.51 | 7.41 | 0 | 0 | 0 |
18/07/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
17/07/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
16/07/2018 |
7.96
|
550 | 7.44 | 7.96 | 6.92 | 0 | 0 | 0 |
13/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
12/07/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
11/07/2018 |
7.44
|
9,010 | 8 | 8 | 7.44 | 0 | 0 | 0 |
10/07/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
09/07/2018 |
8
|
10 | 7.70 | 8 | 8 | 0 | 0 | 0 |
06/07/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/07/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/07/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
03/07/2018 |
7.70
|
4,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
02/07/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/06/2018 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/06/2018 |
7.70
|
10 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
27/06/2018 |
7.60
|
20 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
26/06/2018 |
7.40
|
110 | 7 | 7.40 | 7.40 | 0 | 0 | 0 |
25/06/2018 |
7
|
30 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
22/06/2018 |
7.50
|
5,100 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
21/06/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
20/06/2018 |
7.44
|
2,090 | 7.44 | 7.96 | 7.44 | 0 | 30 | -0.0 |
19/06/2018 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
18/06/2018 |
7.44
|
3,080 | 7.99 | 8 | 7.44 | 0 | 0 | 0 |
15/06/2018 |
7.99
|
10 | 7.89 | 7.99 | 7.99 | 0 | 0 | 0 |
14/06/2018 |
7.89
|
80 | 7.38 | 7.89 | 7.75 | 0 | 0 | 0 |
13/06/2018 |
7.38
|
2,130 | 6.90 | 7.38 | 6.90 | 0 | 0 | 0 |
12/06/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/06/2018 |
6.90
|
90 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/06/2018 |
6.90
|
1,810 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/06/2018 |
6.90
|
720 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/06/2018 |
6.90
|
380 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
05/06/2018 |
6.80
|
1,230 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
04/06/2018 |
6.80
|
880 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/06/2018 |
6.80
|
660 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/05/2018 |
6.80
|
330 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
30/05/2018 |
6.70
|
10 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
29/05/2018 |
6.30
|
10,660 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
28/05/2018 |
5.90
|
4,890 | 5.90 | 6.31 | 5.90 | 0 | 0 | 0 |
25/05/2018 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
24/05/2018 |
5.90
|
9,500 | 5.85 | 5.90 | 5.80 | 0 | 0 | 0 |
23/05/2018 |
5.85
|
100 | 6.29 | 6.29 | 5.85 | 0 | 0 | 0 |
22/05/2018 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
21/05/2018 |
6.29
|
2,520 | 6 | 6.29 | 5.58 | 0 | 0 | 0 |
18/05/2018 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
17/05/2018 |
6
|
110 | 6.45 | 6.45 | 6 | 0 | 0 | 0 |
16/05/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
15/05/2018 |
6.45
|
20 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
14/05/2018 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
11/05/2018 |
6.45
|
1,940 | 6.08 | 6.45 | 5.66 | 0 | 0 | 0 |
10/05/2018 |
6.08
|
190 | 6.08 | 6.08 | 6.08 | 20 | 0 | 0.0 |
09/05/2018 |
6.08
|
4,800 | 5.69 | 6.08 | 5.40 | 0 | 0 | 0 |
08/05/2018 |
5.69
|
10 | 5.50 | 5.69 | 5.69 | 0 | 0 | 0 |
07/05/2018 |
5.50
|
1,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
04/05/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
03/05/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
02/05/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |