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) |
0.20 | 2.11% | 21,600 | 0 | 0 |
9.40
9.70
9.70
|
2 tháng
(2024-07-22) |
0 | 0% | 54,000 | 0 | 0 |
9.30
10.10
9.70
|
3 tháng
(2024-06-21) |
-3.30 | -25.38% | 351,300 | 0 | 0 |
9.30
13
9.70
|
6 tháng
(2024-03-25) |
-2.50 | -20.49% | 2,262,700 | 0 | 0 |
9.30
15.80
9.70
|
12 tháng
(2023-09-25) |
-3.40 | -25.94% | 3,732,200 | 0 | 0 |
7.70
15.80
9.70
|
24 tháng
(2022-09-30) |
1.90 | 24.43% | 4,405,658 | -300 | -0.0 |
5.07
17.14
9.70
|
36 tháng
(2021-10-05) |
3.22 | 49.62% | 4,643,852 | 0 | -0.0 |
4.25
17.14
9.70
|
60 tháng
(2019-10-16) |
3.69 | 61.38% | 4,926,577 | -3,800 | 0.0 |
3.12
17.14
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
22/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
21/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
20/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
15/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
14/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
13/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
12/11/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
11/11/2019 |
5.51
|
600 | 5.41 | 5.51 | 5.51 | 0 | 0 | 0 |
08/11/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
07/11/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
06/11/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
05/11/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
04/11/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
01/11/2019 |
5.41
|
0 | 5.77 | 5.41 | 5.41 | 0 | 0 | 0 |
31/10/2019 |
5.77
|
300 | 5.28 | 5.77 | 4.93 | 0 | 100 | -0.0 |
30/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
29/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
28/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
25/10/2019 |
5.28
|
100 | 5.77 | 5.77 | 5.28 | 0 | 100 | -0.0 |
24/10/2019 |
5.77
|
17,520 | 5.77 | 5.77 | 5.77 | 16,000 | 0 | 0.4 |
23/10/2019 |
5.77
|
4,260 | 5.75 | 5.77 | 5.77 | 4,200 | 0 | 0.1 |
22/10/2019 |
5.75
|
1,300 | 5.33 | 5.77 | 5.75 | 0 | 0 | 0 |
21/10/2019 |
5.33
|
800 | 5.33 | 5.33 | 5.33 | 0 | 100 | -0.0 |
18/10/2019 |
5.33
|
100 | 5.96 | 5.96 | 5.33 | 0 | 100 | -0.0 |
17/10/2019 |
5.96
|
0 | 6.01 | 5.96 | 5.96 | 0 | 0 | 0 |
16/10/2019 |
6.01
|
200 | 5.59 | 6.01 | 5.91 | 0 | 0 | 0 |
15/10/2019 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
14/10/2019 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
11/10/2019 |
5.59
|
100 | 4.88 | 5.59 | 5.59 | 0 | 0 | 0 |
10/10/2019 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 100 | -0.0 |
09/10/2019 |
4.88
|
100 | 5.28 | 5.28 | 4.88 | 0 | 100 | -0.0 |
08/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
07/10/2019 |
5.28
|
100 | 6.19 | 6.19 | 5.28 | 0 | 100 | -0.0 |
04/10/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
03/10/2019 |
6.19
|
100 | 5.41 | 6.19 | 6.19 | 0 | 0 | 0 |
02/10/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
01/10/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
30/09/2019 |
5.41
|
100 | 6.04 | 6.04 | 5.41 | 0 | 100 | -0.0 |
27/09/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
26/09/2019 |
6.04
|
100 | 5.25 | 6.04 | 6.04 | 0 | 0 | 0 |
25/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
24/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
23/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
20/09/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
19/09/2019 |
5.25
|
8 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
18/09/2019 |
5.25
|
100 | 6.17 | 6.17 | 5.25 | 0 | 100 | -0.0 |
17/09/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/09/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
13/09/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
12/09/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
11/09/2019 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
10/09/2019 |
6.17
|
500 | 7.24 | 7.24 | 6.17 | 0 | 0 | 0 |
09/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
06/09/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
05/09/2019 |
7.24
|
1,000 | 6.82 | 7.24 | 7.24 | 0 | 0 | 0 |
04/09/2019 |
6.82
|
7,000 | 5.67 | 6.82 | 5.64 | 0 | 0 | 0 |
03/09/2019 |
5.67
|
1,400 | 6.43 | 6.43 | 5.67 | 1,000 | 0 | 0.0 |
30/08/2019 |
6.43
|
0 | 6.14 | 6.43 | 6.43 | 0 | 0 | 0 |
29/08/2019 |
6.14
|
2,600 | 6.12 | 6.69 | 6.12 | 1,000 | 0 | 0.0 |
28/08/2019 |
6.12
|
14,000 | 5.33 | 6.12 | 4.75 | 0 | 100 | -0.0 |
27/08/2019 |
5.33
|
100 | 4.65 | 5.33 | 5.33 | 0 | 0 | 0 |
26/08/2019 |
4.65
|
100 | 5.46 | 5.46 | 4.65 | 0 | 100 | -0.0 |
23/08/2019 |
5.46
|
100 | 6.40 | 6.40 | 5.46 | 0 | 100 | -0.0 |
22/08/2019 |
6.40
|
100 | 5.64 | 6.40 | 6.40 | 0 | 0 | 0 |
21/08/2019 |
5.64
|
2,000 | 5.96 | 5.96 | 5.64 | 0 | 0 | 0 |
20/08/2019 |
5.96
|
100 | 5.49 | 5.96 | 5.96 | 0 | 0 | 0 |
19/08/2019 |
5.49
|
200 | 4.78 | 5.49 | 5.49 | 0 | 0 | 0 |
16/08/2019 |
4.78
|
100 | 5.62 | 5.62 | 4.78 | 0 | 100 | -0.0 |
15/08/2019 |
5.62
|
2,100 | 7.06 | 7.06 | 5.62 | 1,900 | 100 | 0.0 |
14/08/2019 |
7.06
|
300 | 6.54 | 7.06 | 5.67 | 0 | 100 | -0.0 |
13/08/2019 |
6.54
|
900 | 5.72 | 6.56 | 4.99 | 0 | 100 | -0.0 |
12/08/2019 |
5.72
|
100 | 4.99 | 5.72 | 5.72 | 0 | 0 | 0 |
09/08/2019 |
4.99
|
100 | 5.80 | 5.80 | 4.99 | 0 | 100 | -0.0 |
08/08/2019 |
5.80
|
3,520 | 7.11 | 7.11 | 5.80 | 1,000 | 100 | 0.0 |
07/08/2019 |
7.11
|
900 | 5.20 | 7.11 | 5.30 | 0 | 100 | -0.0 |
06/08/2019 |
5.20
|
300 | 5.85 | 6.69 | 5.20 | 0 | 0 | 0 |
05/08/2019 |
5.85
|
100 | 6.69 | 6.69 | 5.85 | 0 | 0 | 0 |
02/08/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
01/08/2019 |
6.69
|
100 | 6.82 | 6.82 | 6.69 | 0 | 0 | 0 |
31/07/2019 |
6.82
|
1,100 | 6.82 | 6.82 | 6.82 | 400 | 0 | 0.0 |
30/07/2019 |
6.82
|
400 | 6.69 | 6.82 | 6.82 | 0 | 0 | 0 |
29/07/2019 |
6.69
|
400 | 7.01 | 7.01 | 6.69 | 0 | 0 | 0 |
26/07/2019 |
7.01
|
600 | 8.22 | 9.42 | 7.01 | 0 | 0 | 0 |
25/07/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
24/07/2019 |
8.22
|
0 | 7.66 | 8.22 | 8.22 | 0 | 0 | 0 |
23/07/2019 |
7.66
|
200 | 7.66 | 8.77 | 7.66 | 0 | 0 | 0 |
22/07/2019 |
7.66
|
100 | 6.56 | 7.66 | 7.66 | 0 | 0 | 0 |
19/07/2019 |
6.56
|
16,860 | 7.69 | 7.69 | 6.56 | 0 | 0 | 0 |
18/07/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
17/07/2019 |
7.69
|
1,500 | 5.80 | 7.69 | 7.69 | 0 | 0 | 0 |
16/07/2019 |
5.80
|
2,900 | 6.69 | 7.69 | 5.80 | 0 | 0 | 0 |
15/07/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
12/07/2019 |
6.69
|
100 | 6.59 | 6.69 | 6.69 | 0 | 0 | 0 |
11/07/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
10/07/2019 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
09/07/2019 |
6.59
|
100 | 7.66 | 7.66 | 6.59 | 0 | 0 | 0 |