Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4.20 | -40% | 600 | 0 | 0 |
6.30
10.50
6.30
|
2 tháng
(2024-07-22) |
-4.20 | -40% | 600 | 0 | 0 |
6.30
10.50
6.30
|
3 tháng
(2024-06-21) |
-4.20 | -40% | 700 | 0 | 0 |
6.30
10.50
6.30
|
6 tháng
(2024-03-25) |
-6.94 | -52.41% | 2,000 | -100 | -0.0 |
6.30
13.24
6.30
|
12 tháng
(2023-10-20) |
-2.10 | -25% | 23,200 | 0 | 0.0 |
6.12
18.35
6.30
|
24 tháng
(2022-09-30) |
-5.11 | -44.80% | 29,001 | 0 | 0.0 |
4.84
18.35
6.30
|
36 tháng
(2021-10-05) |
-7.12 | -53.06% | 81,793 | 0 | 0.0 |
4.84
18.35
6.30
|
60 tháng
(2019-10-16) |
-1.30 | -17.13% | 864,474 | 0 | 0.0 |
4.84
22.90
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/11/2019 |
6.90
|
100 | 7.25 | 7.25 | 6.90 | 0 | 0 | 0 |
28/11/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
27/11/2019 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
26/11/2019 |
7.25
|
0 | 7.86 | 7.25 | 7.25 | 0 | 0 | 0 |
25/11/2019 |
7.86
|
4,800 | 7.78 | 7.86 | 6.82 | 0 | 0 | 0 |
22/11/2019 |
7.78
|
100 | 7.17 | 7.78 | 7.78 | 0 | 0 | 0 |
21/11/2019 |
7.17
|
100 | 6.47 | 7.17 | 7.17 | 0 | 0 | 0 |
20/11/2019 |
6.47
|
400 | 7.08 | 7.08 | 6.38 | 0 | 0 | 0 |
19/11/2019 |
7.08
|
300 | 7.60 | 7.60 | 7.08 | 0 | 0 | 0 |
18/11/2019 |
7.60
|
100 | 6.82 | 7.60 | 7.60 | 0 | 0 | 0 |
15/11/2019 |
6.82
|
100 | 7.17 | 7.17 | 6.82 | 0 | 0 | 0 |
14/11/2019 |
7.17
|
0 | 7.08 | 7.17 | 7.17 | 0 | 0 | 0 |
13/11/2019 |
7.08
|
600 | 7.17 | 7.78 | 7.08 | 0 | 0 | 0 |
12/11/2019 |
7.17
|
500 | 7.78 | 7.78 | 7.17 | 0 | 0 | 0 |
11/11/2019 |
7.78
|
100 | 7.43 | 7.78 | 7.78 | 0 | 0 | 0 |
08/11/2019 |
7.43
|
300 | 7.60 | 7.60 | 7.17 | 0 | 0 | 0 |
07/11/2019 |
7.60
|
100 | 7.08 | 7.60 | 7.60 | 0 | 0 | 0 |
06/11/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
05/11/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
04/11/2019 |
7.08
|
100 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
01/11/2019 |
7.25
|
1,100 | 6.99 | 8.04 | 7.25 | 0 | 0 | 0 |
31/10/2019 |
6.99
|
1,500 | 7.17 | 7.25 | 6.99 | 0 | 0 | 0 |
30/10/2019 |
7.17
|
100 | 7.43 | 7.43 | 7.17 | 0 | 0 | 0 |
29/10/2019 |
7.43
|
100 | 7.86 | 7.86 | 7.43 | 0 | 0 | 0 |
28/10/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
25/10/2019 |
7.86
|
300 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 |
24/10/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
23/10/2019 |
8.13
|
100 | 8.04 | 8.13 | 8.13 | 0 | 0 | 0 |
22/10/2019 |
8.04
|
2,200 | 8.04 | 8.04 | 6.99 | 0 | 0 | 0 |
21/10/2019 |
8.04
|
500 | 8.74 | 8.74 | 8.04 | 0 | 0 | 0 |
18/10/2019 |
8.74
|
100 | 7.60 | 8.74 | 8.74 | 0 | 0 | 0 |
17/10/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
16/10/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/10/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
14/10/2019 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/10/2019 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/10/2019 |
7.60
|
200 | 6.64 | 7.60 | 7.60 | 0 | 0 | 0 |
09/10/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
08/10/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
07/10/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
04/10/2019 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
03/10/2019 |
6.64
|
0 | 6.47 | 6.64 | 6.64 | 0 | 0 | 0 |
02/10/2019 |
6.47
|
200 | 7.43 | 7.43 | 6.47 | 0 | 0 | 0 |
01/10/2019 |
7.43
|
100 | 8.30 | 8.30 | 7.43 | 0 | 0 | 0 |
30/09/2019 |
8.30
|
100 | 9.61 | 9.61 | 8.30 | 0 | 0 | 0 |
27/09/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
26/09/2019 |
9.61
|
500 | 11.10 | 11.10 | 9.61 | 0 | 0 | 0 |
25/09/2019 |
11.10
|
5,300 | 9.70 | 11.10 | 10.05 | 0 | 0 | 0 |
24/09/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
23/09/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
20/09/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/09/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/09/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
17/09/2019 |
9.70
|
2,400 | 8.48 | 9.70 | 9.70 | 0 | 0 | 0 |
16/09/2019 |
8.48
|
100 | 9.61 | 9.61 | 8.48 | 0 | 0 | 0 |
13/09/2019 |
9.61
|
13,000 | 9.00 | 10.31 | 9.61 | 0 | 0 | 0 |
12/09/2019 |
9.00
|
3,010 | 8.30 | 9.00 | 9.00 | 0 | 0 | 0 |
11/09/2019 |
8.30
|
100 | 9.00 | 9.00 | 8.30 | 0 | 0 | 0 |
10/09/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
09/09/2019 |
9.00
|
100 | 8.21 | 9.00 | 9.00 | 0 | 0 | 0 |
06/09/2019 |
8.21
|
100 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 |
05/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
04/09/2019 |
8.30
|
368 | 9.61 | 9.61 | 8.30 | 0 | 0 | 0 |
03/09/2019 |
9.61
|
210 | 9.44 | 9.61 | 8.13 | 0 | 0 | 0 |
30/08/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
29/08/2019 |
9.44
|
1,000 | 11.54 | 11.54 | 9.44 | 0 | 0 | 0 |
28/08/2019 |
11.54
|
500 | 10.49 | 11.54 | 9.00 | 0 | 0 | 0 |
27/08/2019 |
10.49
|
200 | 9.35 | 10.49 | 10.49 | 0 | 0 | 0 |
26/08/2019 |
9.35
|
100 | 8.30 | 9.35 | 9.35 | 0 | 0 | 0 |
23/08/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/08/2019 |
8.30
|
100 | 9.18 | 9.18 | 8.30 | 0 | 0 | 0 |
21/08/2019 |
9.18
|
16,300 | 8.30 | 9.18 | 9.00 | 0 | 0 | 0 |
20/08/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/08/2019 |
8.30
|
100 | 9.26 | 9.26 | 8.30 | 0 | 0 | 0 |
16/08/2019 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
15/08/2019 |
9.26
|
606 | 7.86 | 9.26 | 9.26 | 0 | 0 | 0 |
14/08/2019 |
7.86
|
270 | 8.83 | 8.83 | 7.86 | 0 | 0 | 0 |
13/08/2019 |
8.83
|
28,680 | 7.69 | 8.83 | 8.83 | 0 | 0 | 0 |
12/08/2019 |
7.69
|
100 | 6.73 | 7.69 | 7.69 | 0 | 0 | 0 |
09/08/2019 |
6.73
|
100 | 5.85 | 6.73 | 6.73 | 0 | 0 | 0 |
08/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
07/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
06/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
05/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
02/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
01/08/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
31/07/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
30/07/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
29/07/2019 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
26/07/2019 |
5.85
|
0 | 5.24 | 5.85 | 5.85 | 0 | 0 | 0 |
25/07/2019 |
5.24
|
200 | 5.68 | 6.47 | 5.24 | 0 | 0 | 0 |
24/07/2019 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
23/07/2019 |
5.68
|
200 | 6.55 | 6.55 | 5.68 | 0 | 0 | 0 |
22/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
19/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
18/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
17/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
16/07/2019 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
15/07/2019 |
6.55
|
200 | 7.52 | 7.52 | 6.55 | 0 | 0 | 0 |