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) |
-0.50 | -2.18% | 50,300 | 3,900 | 0.1 |
22.20
23.20
22.50
|
2 tháng
(2024-07-22) |
-0.70 | -3.03% | 226,500 | 121,600 | 2.8 |
22.20
23.80
22.50
|
3 tháng
(2024-06-21) |
-0.60 | -2.61% | 380,300 | 200,773 | 4.6 |
22.20
23.80
22.50
|
6 tháng
(2024-03-25) |
-1.84 | -7.61% | 989,000 | 208,300 | 4.8 |
21.40
24.52
22.50
|
12 tháng
(2023-09-25) |
0.54 | 2.47% | 1,450,600 | 222,400 | 5.0 |
21.40
25.08
22.50
|
24 tháng
(2022-09-30) |
-4.59 | -17% | 2,463,033 | 261,300 | 6.2 |
21.40
26.99
22.50
|
36 tháng
(2021-10-05) |
3.42 | 18.04% | 6,912,425 | 438,500 | 11.2 |
18.98
29.77
22.50
|
60 tháng
(2019-10-16) |
16.34 | 269.80% | 8,798,906 | 548,400 | 13.8 |
5.75
29.77
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
27/11/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
26/11/2019 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
25/11/2019 |
5.92
|
100 | 6.52 | 6.52 | 5.92 | 0 | 0 | 0 |
22/11/2019 |
6.52
|
100 | 5.96 | 6.52 | 6.52 | 0 | 0 | 0 |
21/11/2019 |
5.96
|
100 | 6.57 | 6.57 | 5.96 | 0 | 0 | 0 |
20/11/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
19/11/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
18/11/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
15/11/2019 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
14/11/2019 |
6.57
|
200 | 6.06 | 6.57 | 5.73 | 0 | 0 | 0 |
13/11/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
12/11/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
11/11/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
08/11/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
07/11/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
06/11/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
05/11/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
04/11/2019 |
6.06
|
100 | 6.62 | 6.62 | 6.06 | 0 | 0 | 0 |
01/11/2019 |
6.62
|
400 | 6.06 | 6.66 | 6.10 | 0 | 0 | 0 |
31/10/2019 |
6.06
|
100 | 6.34 | 6.34 | 6.06 | 0 | 0 | 0 |
30/10/2019 |
6.34
|
100 | 6.94 | 6.94 | 6.34 | 0 | 0 | 0 |
29/10/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
28/10/2019 |
6.94
|
100 | 7.64 | 7.64 | 6.94 | 0 | 0 | 0 |
25/10/2019 |
7.64
|
1,100 | 6.99 | 7.64 | 6.99 | 0 | 0 | 0 |
24/10/2019 |
6.99
|
200 | 6.52 | 6.99 | 6.06 | 0 | 0 | 0 |
23/10/2019 |
6.52
|
100 | 6.06 | 6.52 | 6.52 | 0 | 0 | 0 |
22/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
21/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
18/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
17/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
16/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
15/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
14/10/2019 |
6.06
|
7,400 | 6.06 | 6.34 | 6.06 | 0 | 0 | 0 |
11/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
10/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
09/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
08/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
07/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
04/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
03/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
02/10/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
01/10/2019 |
6.06
|
100 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
30/09/2019 |
6.29
|
10,100 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
27/09/2019 |
6.29
|
20,300 | 6.52 | 6.52 | 6.29 | 0 | 0 | 0 |
26/09/2019 |
6.52
|
110,300 | 7.04 | 7.04 | 6.38 | 0 | 0 | 0 |
25/09/2019 |
7.04
|
200 | 6.90 | 7.04 | 6.29 | 0 | 0 | 0 |
24/09/2019 |
6.90
|
200 | 6.90 | 6.90 | 6.29 | 0 | 0 | 0 |
23/09/2019 |
6.90
|
200 | 6.90 | 6.90 | 6.29 | 0 | 0 | 0 |
20/09/2019 |
6.90
|
200 | 6.90 | 6.90 | 6.29 | 0 | 0 | 0 |
19/09/2019 |
6.90
|
200 | 6.90 | 6.90 | 6.29 | 0 | 0 | 0 |
18/09/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
17/09/2019 |
6.90
|
200 | 6.90 | 6.90 | 6.29 | 0 | 0 | 0 |
16/09/2019 |
6.90
|
400 | 6.90 | 6.99 | 6.29 | 0 | 0 | 0 |
13/09/2019 |
6.90
|
200 | 6.90 | 6.90 | 6.76 | 0 | 0 | 0 |
12/09/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/09/2019 |
6.90
|
20,200 | 6.90 | 6.99 | 6.76 | 0 | 0 | 0 |
10/09/2019 |
6.90
|
300 | 6.90 | 6.94 | 6.29 | 0 | 0 | 0 |
09/09/2019 |
6.90
|
20,300 | 6.85 | 6.99 | 6.24 | 0 | 0 | 0 |
06/09/2019 |
6.85
|
200 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 |
05/09/2019 |
6.85
|
20,300 | 6.85 | 6.99 | 6.24 | 0 | 0 | 0 |
04/09/2019 |
6.85
|
200 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 |
03/09/2019 |
6.85
|
200 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 |
30/08/2019 |
6.85
|
200 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 |
29/08/2019 |
6.85
|
200 | 6.85 | 6.85 | 6.24 | 0 | 0 | 0 |
28/08/2019 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
27/08/2019 |
6.85
|
200 | 6.80 | 6.85 | 6.20 | 0 | 0 | 0 |
26/08/2019 |
6.80
|
200 | 6.76 | 6.80 | 6.15 | 0 | 0 | 0 |
23/08/2019 |
6.76
|
11,000 | 7.08 | 7.08 | 6.76 | 0 | 0 | 0 |
22/08/2019 |
7.08
|
200 | 7.08 | 7.08 | 6.43 | 0 | 0 | 0 |
21/08/2019 |
7.08
|
200 | 6.71 | 7.08 | 6.15 | 0 | 0 | 0 |
20/08/2019 |
6.71
|
100 | 7.36 | 7.36 | 6.71 | 0 | 0 | 0 |
19/08/2019 |
7.36
|
200 | 7.36 | 7.36 | 6.71 | 0 | 0 | 0 |
16/08/2019 |
7.36
|
10,200 | 7.36 | 7.36 | 6.71 | 0 | 0 | 0 |
15/08/2019 |
7.36
|
200 | 7.13 | 7.36 | 6.48 | 0 | 0 | 0 |
14/08/2019 |
7.13
|
200 | 6.76 | 7.13 | 6.15 | 0 | 0 | 0 |
13/08/2019 |
6.76
|
100 | 7.41 | 7.41 | 6.76 | 0 | 0 | 0 |
12/08/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
09/08/2019 |
7.41
|
200 | 7.41 | 7.41 | 6.76 | 0 | 0 | 0 |
08/08/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
07/08/2019 |
7.41
|
200 | 7.41 | 7.41 | 6.76 | 0 | 0 | 0 |
06/08/2019 |
7.41
|
200 | 6.76 | 7.41 | 6.15 | 0 | 0 | 0 |
05/08/2019 |
6.76
|
100,000 | 6.15 | 6.76 | 6.76 | 0 | 0 | 0 |
02/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
01/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
31/07/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
30/07/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
29/07/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
26/07/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
25/07/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
24/07/2019 |
6.15
|
100 | 6.71 | 6.71 | 6.15 | 0 | 0 | 0 |
23/07/2019 |
6.71
|
100 | 6.10 | 6.71 | 6.71 | 0 | 0 | 0 |
22/07/2019 |
6.10
|
11,200 | 6.71 | 6.99 | 6.10 | 0 | 0 | 0 |
19/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
18/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
17/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
16/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
15/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
12/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
11/07/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |